Citation
Charlotte sun herald

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

If you want to know how well season has gone for locals who deal in the tourism industry, just ask someone whose job it is to “nd places for all those visitors to stay. Robin Madden is the owner/broker for Island Properties, on Placida Road in Englewood. Looking at her “rst-quarter numbers from this year, she says that she couldnt be more excited about the future prospects for her rental and sales agency. One of the reasons for the big March numbers is that Easter was early this year, but we have been seeing an uptick,Ž she said. We have 28 high-end rental properties, and weve been really full and are already booking for 2019 and 2020.Ž Island Properties increase in numbers is indicative of both Sarasota and Charlotte counties attraction to snowbirds and out-of-town visitors, and the wide range of activities available to keep them occupied while theyre here. Marge and Walt Davis are 10-year snowbirds who spend part of the year in Buffalo, New York, where they raised their family, and South Venice, about a mile from Manasota Beach. Their son, Jeff, brought his wife, Rachel, and their three teenage sons, Ben, Aidan and Luke, down from Buffalo to spend some time out of the snow in sunny Florida. By DEBBIE FLESSNERSUN CORRESPONDENTFirst quarter results show a continuing uptick for Charlotte, Sarasota counties SUN PHOTOS BY TOM ONEILLAerial view of Manasota Key Beach on Easter Sunday, April 1.Spring Break crowd at Manasota Key Beach on Easter Sunday, April 1. Bottom Line The traditional season of visitors to Southwest Florida tends to end with Easter „ and officials with tourism agencies say it was a good financial season for the region. TOURISM | 4 Tourism numbers from season looking goodDorothy Stolte began her day ignoring a court-appointed taxi ride to bring her to Sarasota to testify in court. The 68-year-old Englewood resident told the driver she had been deep asleep. When called repeatedly by the court, Stolte “nally answered. She said she was sick, and an ambulance was taking her to Englewood Community Hospital. Hearing Stolte wasnt on her way to the Sarasota County Justice Center, Circuit Judge Diana L. Moreland had had enough. She sent jurors in the John Allen Lee double murder trial out for a break. Instead of hearing Stoltes testimony, jurors spent the morning learning about DNA and blood spatter. They heard evidence that blood from Jason Salter, 49, was found on Lees sneaker. According to prosecutors, Lee stabbed Salter 13 times on Jan. 24, 2011. Lees estranged girlfriend Traci Nabergall, 39, was also fatally stabbed in the neck. Nabergalls blood was found on a faucet handle near the sink, but not on Lees clothing. Salters blood was on Lees shirt and all over the ”oor and wall where he died. But Stolte still hadnt arrived. Moreland took another break, sending jurors out of the courtroom. Moreland called Stolte. As Stolte explained she had diarrhea and other health issues, Moreland told her to stop talking. Moreland told Stolte come to the courthouse no later than 1:15 p.m. The judge made her repeat the order twice. Moreland told Stolte she would be incarcerated if she didnt show up. Incarceration means jail,Ž Moreland said. Do you understand me?Ž Stolte said she would get her son to drive her. Moreland said not to even be one minute late for court.Witness causes courtroom dramaBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR DRAMA | 5Get ready to batten down the hatches. Again. In a preseason forecast issued Thursday, Colorado State Universitys Tropical Meteorology Project predicts the upcoming hurricane season that begins June 1 will again be busy, although not as bad as the brutal 2017 season. The forecast calls for seven hurricanes, three hurricanes at Cat 3 intensity or worse, and 14 named storms. Hurricane researcher Phil Klotzbach, a protege of pioneering meteorologist William Gray, blamed warm waters in the western Atlantic and the mediocre odds for an El Nio in the Paci“c for the uptick. The odds of getting a real gangbusters El Nio that kills the season is slim,Ž he said. We cant rule anything out, but the odds are reduced.Ž This years forecast, the 35th in what has become a traditional season opener, relies on 29 years worth of observational data, although Klotzbach and fellow forecaster Michael Bell warn that no prediction is guaranteed. The forecast will be updated, and likely improve, in late May and again in August before the peak of the season kicks in.How busy will 2018 hurricane season be?BY JENNY STALETOVICHMIAMI HERALDSEASON | 4The Punta Gorda Police Department is investigating bullet holes found in multiple apartment windows and one vehicle at the Seven Palms apartment complex off Taylor Road. A resident of the complex contacted the department around 7:15 a.m. Thursday, and stated at approximately 4:50 a.m., she heard a loud noise but went back to sleep. When she woke up later, she discovered the bullet hole in her apartment window. Of“cers and detectives responded to the apartment complex, locating the bullet hole in her window, as well as additional bullet holes in another apartment window and in a vehicle parked in front of the building. No injuries were reported, and detectives believe it is an isolated incident, with no risk to the public. Anyone with information about the incident can contact Southwest Florida Crime Stoppers at 1-800-780TIPS and may be eligible for a cash reward up to $1,000.Email: aeasker@sun-herald.com Police investigate bullet holes at Seven Palms ApartmentsBy ANNE EASKERSTAFF WRITER PHOTO PROVIDED BY WINK NEWSMultiple bullet holes were found in a vehicle and two apartment windows at the Seven Palms apartment complex Thursday. CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 96AMERICAS BEST COMMUNITY DAILY Mostly sunnyHigh 87 Low 65$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Wheres Waldo? 705252000258Daily Edition $1.50 Friday, April 6, 2018 US AIR FORCE THUNDERBIRDS PILOT KILLED IN CRASHMaj. Stephen Del Bagno was killed when his F-16 Fighting Falcon known as Thunderbird 4 crashed during a training ight Wednesday morning on the Nevada Test and Training Range. See The News Wire INSIDETHE SUN: Crosswords ............10 Local Sports ......... 12 Obituaries ...............5 Police Beat ..............6 State .......................7 Viewpoint ............8-9OUR TOWN: Calendar ................14 Classifieds ..........6-13 Religion News ......1-5NEWS WIRE: Comics/Puzzles .........7-9 Nation ....................10 Stocks ...................4-5 TV Listings ................6 Weather ...................2World .....................2SPORTS: Lotto .......................2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Friday, April 6, 2018 LOCAL/REGIONAL NEWS SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. Choppy waters and high winds welcomed the Pinta and Nina to Charlotte Harbor on Wednesday. The two replica Columbus ships motored into the harbor with sails up while cruisers and powerboaters sped around their path. The two ships arrived a day early. It began public tours on Thursday and will stay docked for tours until April 16. A lot of people (on the tours) are very surprised by how small the ships are,Ž said Capt. Stephen Sanger, 30. The Nina is 65 feet long by 18 feet wide. The Pinta is 85 feet long by 24 feet wide. While maneuvering passed Harpoon Harrys, the Pinta “red off a cannon, launching Harrys patrons into cheers; Nina was close behind. The Pinta docked along the marina side of Fishermens Village with the help of harbor workers. Village visitors watched from nearby taking pictures and video. Once docked, the Nina pulled in after. The crews had to motor in due to the high winds and the size of the harbor. Docking the ships here ... the wind is always a big one for us because these ships are very shallow (and have) very round bottoms, so the winds can easily take them (off path) in narrow areas, especially when there is a very narrow stretch of water (like) coming into the entrance here.Ž He said the crews travel around the U.S. for 10 months out of the year and visit around 30 different ports. The ships each manage with a crew of eight. The volunteers on the ship are usually former visitors of the public tours. They came in to talk to the crew that were on (at the time) and got interested,Ž said Sanger. Tour admission charges are $8.50 for adults, $7.50 for seniors and $6.50 for students 5 to 16. Children 4 and under are free. The ships are open every day from 9 a.m. to 6 p.m. On April 16, the Pinta and Nina will ship off for the Keys, ready to break out the sails again.Email: dsutphin@sun-herald.comColumbus ships Pinta and Nina arrive at Fishermens Village MarinaBy DANIEL SUTPHINSTAFF WRITER Harbor workers help to dock the Pinta on the marina side of Fishermens village.SUN PHOTOS BY DANIEL SUTPHINColumbus replica ship the Pinta maneuvering around Harpoon Harrys into the marina at Fishermens Village. The Punta Gorda City Council this week approved renaming the Trabue Woods neighborhood as the Bethel-St. Mark Overlay District. This was a citizen/ neighborhood initiative brought about by the newly formed homeowners association,Ž Mayor Rachel Keesling told the Sun The neighborhood decided that Bethel-St Mark was a unique identi“er tied to the history of the churches that were established there.Ž The name change comes down to rebranding the area by city of“cials. By doing so, the uni“ed historicŽ branding of Bethel-St. Mark and two other districts sets the city up to market them as Historic Punta Gorda.Ž The rebranding will allow the city to get a recommendation from the Charlotte County Historical Advisory Committee for the county to add it to the states Master Site File, according to Council Member Jaha Cummings. This would make the historical area eligible for state funding that would be used for historical markers and interpretive signs. According to Keesling, the new city signage for the area will simply state historic district now that the new ordinance has been enacted.Ž The new name was recommended by the Historic District Homeowners Association in recognition of the historical work of two local churches: Bethel African Methodist Episcopal Church and St. Mark Baptist Church. Our churches were the foundation of the neighborhood,Ž said Eunice Wiley, co-chair of the HOA, in a previous Sun report. The locally recognized historic area joins two other districts „ National Register and Downtown Commercial. Since the beginning of the city,Ž Cummings told the Sun the historic district „ Old Punta Gorda „ was always one neighborhood and was always socially integrated from the beginning.Ž According to city staff, Trabue Woods was established in 2007 with the intent to protect, enhance and preserve structures, sites of historical, architectural, or archaeological signi“cance; and promote the health, prosperity, education, and general welfare of the citizens of Punta Gorda. The conversation to change the name began at a January City Council meeting, followed by meetings of the Historic Preservation Advisory Board and the Planning Commission in February. These rebranding efforts,Ž said Cummings, correspond with the renaissance that Punta Gorda is currently experiencing „ re”ecting on our past and reviving the best version of ourselves.ŽEmail: dsutphin@sun-herald.comPunta Gorda approves Trabue Woods name changeBy DANIEL SUTPHINSTAFF WRITERCC Retired Educators meetingThe CC Retired Educatora will hold its April meeting will be held at 9:30 a.m. on Wednesday, April 11 at the Port Charlotte Womans Club at 20271 Tappan Zee Drive, Port Charlotte. After the business discussion, the speaker will be Sushila Cherian, talking about the educational system and the aspects of life for women in India. After the meeting the group will go out for lunch. If you are a retired employee of any school board in any state, stop in to see what our group is about. Seasonal meetings are from October to May. However, social luncheons are held during the summer months. For more information, call 9412-625-7312.Punta Gorda Womans Club luncheonThe Punta Gorda Womans Club luncheon meeting at 11 a.m. today, 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.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 941-8763292; Dianne Patterson 813-758-2805 or by emailing Margie Fitchlee margie8958@aol.com. COMMUNITY NEWS BRIEFSDISCOVER THE ANTHONYS WOMAN IN YOU. MON … FRI 10:00-7:00 € SAT 10:00-6:00 € SUN 11:00-5:00 Punta Gorda (in Cross Trail Center) € 941-505-2177 Fort Myers (at College Parkway Center) € 239-275-3111 Nokomis/Venice € 941-488-7643FIND & FOLLOW US: SHOP OUR ONLINE STORE: anthonys”a.com *Not valid on ABS, Artex, Avalin, Bali, Belldini, Cabana Life, Claudia Nichole, Coobie Bras, Cueball, Foxcroft, IBKUL, Ili, Kristin Crenshaw, Lindi, Magnifique, Neyelle, NYDJ, Orly, Pleats, RainCapers, RBX, Seabreeze, Sondra Roberts, Spanx and Topanga. Cannot be combined with any other discount. No adjustments made on previously purchased merchandise. A clearance item is one that has been reduced at least twice and has a price ending of $.97. 30% OFF TAKEOur Entire Stock of Regular Priced Anthonys Resort Wear 50% OFF TAKEOur Entire Stock of Regular Priced Erika Novelty Knit & Woven Tops, Matching Shorts & Capris 30% OFF TAKEOur Entire Stock of Regular PricedTops & Bottoms from NYDJ and French Dressing3 DAYS ONLY! IN-STORE & ONLINE! 40% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 4/6/18 4/8/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (1) 40% o regular priced coupon per customer. Exclusions apply.* 25% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 4/6/18 4/8/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (2) 25% o regular priced coupons per customer. Exclusions apply.* 25% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 4/6/18 4/8/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (2) 25% o regular priced coupons per customer. Exclusions apply.* PLUS, IN-STORE ONLY BONUS COUPONS! 30% OFF All CLEARANCE Merchandise.ALL SALES FINAL.IN-STORE ONLY,TAKE AN ADDITIONAL*30% o items may not be substituted with 40% o coupon.SuperSavings! SATURDAY April 7 SUNDAY April 8 FRIDAY April 6€€adno=50533284

PAGE 3

The Sun /Friday, April 6, 2018 www.yoursun.com E/N/C Page 3 Honda adno=50531331

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Friday, April 6, 2018 FROM PAGE ONEAs they ended a week of perfect weather here on the Suncoast, Rachel re”ected on the many places her in-laws had taken the family in Sarasota and Charlotte counties and how much fun they had together. On the “rst day we were here, we came to Manasota Beach,Ž she said. During the week, we did the Babcock Ranch Eco Tour (in Punta Gorda) went to the Ringling Museum (in Sarasota), played basketball and went bike riding in Shamrock Park (in Venice) and rode our bikes up to the Venice Train Depot and back.Ž Marge and Walt also took the family to Sharkys on the Pier „ Venice „ for Easter dinner and enjoyed another waterfront meal at Pops Sunset Grill in Nokomis. Between the beaches, parks, museums, restaurants and shopping opportunities that are both already here and are being planned, those responsible for promoting the area in other parts of the country are optimistic about what is presently a strong economy. Not surprisingly, the communitys “nancial health is directly linked to the numbers of visitors who come to enjoy all the area has to offer. Lorah Steiner, director of Tourism for Charlotte County, said that although the numbers for February tourist tax collections wont be available until May and March wont be available until June, her January figures are showing positive growth. Tourism revenue from the Tourist Development Tax has increased 9.1 percent, year-to-date over the previous year,Ž she said. The TDT is a tax on accommodations paid by visitors. With new tourism-related developments underway in nearly every area of the county, the future of tourism here in Charlotte County is bright.Ž Steiners year-to-dateŽ numbers refer to her Fiscal Year to date, which is Oct. 1, 2017 to Jan. 31, 2018. Sarasota County is experiencing the same type of impressive “rst quarter numbers. Visit Sarasota County President Virginia Haley said that though her March “gures arent in yet, she expects the upward trend of visitors, especially from areas that traditionally produce a lot of tourists for the Suncoast, to extend throughout the year. We continue to draw very strong numbers from the domestic visitors, especially from the Southeast and Northeast, and our Canadian numbers are “nally rebounding,Ž she said. The number of visitors for February was up 2 percent to 79,040. Hotel occupancy was down 1.3 percent to 89.2 percent but the average room rate was up 3.2 percent to $226.41.Ž Those Southwest Florida residents who work in the tourism industry know that a rising tide ”oats all boats, as the saying goes. Visitors who come here need a place to stay, somewhere to eat and something to do, and if they are treated well and enjoy themselves, they will keep coming back year after year. Some visitors, like Marge and Walt Davis, become snowbirds, but others become full-time residents. Thats when real estate owner/brokers like Madden really bene“t. She said her company also has a real estate sales division, which as a result of burgeoning rentals and consumers rising con“dence in the countrys economy, has also become very busy. For the last year, the economy has been on “re, and our rentals being up has translated into sales all over,Ž she said. This trend really started three years ago and has been going up each year. We will eventually plateau out, of course, but for now, even our slow months are getting busier. This is good for everyone.ŽTOURISMFROM PAGE 1 SUN PHOTO BY TOM ONEILLAerial view of Englewood Beach on Easter Sunday April 1.SUN PHOTO BY TOM ONEILLPeople make their way toward Manasota Key Beach on April 1.SUN PHOTO BY TOM ONEILLSpring Break crowd at Manasota Key Beach on Easter Sunday, April 1, 2018.SUN PHOTO BY DEBBIE FLESSNERThe Davis family, from Bualo, New York, were winding up their weeklong vacation on Manasota Beach. From left to right in back: Aiden, Ben, Rachel and Je. In front: Walt, Marge and Luke.SUN PHOTO BY TOM ONEILLRick and Jeni VanderMeer, from Michigan, catch up on their reading among the Spring Break crowd on Thursday, March 29, at Englewood Beach.GRAPH PROVIDEDThis rst quarter graph for the past ve years from Englewoods Island Properties shows a substantial incr ease from March of 2017.On the “rst day we were here, we came to Manasota Beach ... During the week, we did the Babcock Ranch Eco Tour; went to the Ringling Museum; played basketball and went bike riding in Shamrock Park and rode our bikes up to the Venice Train Depot and back.Ž „ Marge Davis, region snowbirdFor the last year, the economy has been on “re, and our rentals being up has translated into sales all over. ...This trend really started three years ago and has been going up each year. We will eventually plateau out, of course, but for now, even our slow months are getting busier. This is good for everyone.Ž „ Robin Madden, real estate “rm owner/broker Where do visitors to Florida comefrom?€ Preliminary gures show that in 2017, Florida received approximately 116.5 million visitors (not including residents). This was a 3.6 percent increase from 2016. € In 2017 an estimated 14.2 million visitors came to Florida from Canadian and overseas markets. Overseas travel to Florida decreased 4 percent in 2017 from 2016 and accounted for 9 percent of total visitation to the state. Canadian visitation increased 4 percent from 2016, with Canadians making 3.5 million visits to Florida, which represents 3 percent of the total visitors to the state. € The top origin countries to Florida in 2017 based on preliminary gures were Canada (3.5 million), the United Kingdom (1.4 million), Brazil (993,000) and Argentina (649,000). € Figures for domestic travel to Florida was up 4.5 percent in 2017, with 102.3 million domestic visits to Florida. Domestic visitation represented 88 percent of the total visitation to the state in 2017. € The top origin states for domestic visitors to Florida in 2016 were Georgia (10.6 percent), New York (9.7 percent) and Ohio (5.2 percent). € The most popular activities for domestic visitors in 2016 were beach or waterfront activities (41 percent), visiting friends/relatives (34 percent) and culinary/dining experiences (32 percent). € Overseas visitors in 2016 cited shopping (90 percent), sightseeing (72 percent), and amusement and theme parks (50 percent) as the most popular activities while in Florida. € In 2016, visitor spending directly and indirectly supported 1.4 million jobs in the state. „ VistFlorida.org website Its like trying to pick whos going to win the NCAA tournament in the “rst round,Ž he said. Your odds are a lot higher in the “nal four.Ž The National Oceanic and Atmospheric Administration plans to issue its forecast for the season in late May, said National Hurricane Center spokesman Dennis Feltgen. If Colorado States forecast holds true, another busy season could draw a collective moan from South Florida and the Caribbean after a punishing 2017 season. The Atlantic churned up a record 10 hurricanes in a row last year, including Harvey, Irma and Maria, for a total of 17 named storms and six major hurricanes. On average, the Atlantic produces 12 named storms and just three major hurricanes. The accumulated cyclone energy „ which tallies the sheer force of a hurricane season by totaling the number, duration and strength of storms „ was the seventh highest ever recorded and the worst since 2005, when Katrina and Wilma hammered the Gulf Coast and South Florida. While most of Florida has recovered, parts of the Keys where affordable housing is tight continue to struggle. As of March, Monroe County said nearly 200 families still lived in temporary FEMA trailers. To create the forecast, Klotzbach and Bell looked at past years with similar ocean and atmospheric conditions, including weak La Nia and El Nio patterns. Because ocean temperatures that can fuel hurricanes remain uncertain over the summer and fall, they looked at wide range of temperatures and came up with “ve comparable seasons. One of those, 1967, included lethal Hurricane Donna, a Cat 4 storm that killed more than 125 people as it wound through the Caribbean, including 13 in the Keys. The forecast also looked at the probability of landfall and put the odds of a Florida-East Coast landfall at 61 percent for a tropical storm, 54 percent for a hurricane and 39 percent for a major hurricane. Klotzbach said some conditions could still change to alter the forecast. If an El Nio blossoms in the Paci“c on the heels of the “zzling La Nia, hurricanesmothering wind shear could increase in the Atlantic. Its also not yet clear whether ocean temperatures will heat up enough over the summer to fuel more intense storms. But since activity in the Atlantic doesnt typically pick up until August, he said, theres plenty of time to improve the forecast. People see June and July come around and not much happens. Thats normal. That happened last year,Ž he said. If you had talked to me [in early August] I would have said so far its a benign season. Six weeks later it wasnt benign anymore.ŽSEASONFROM PAGE 1 SUN FILE PHOTO BY TOM ONEILLStreet ooding caused by Hurricane Irma along McGregor Street in Punta Gorda. Atlantic Tropical, Subtropical Storm Names for 2018: Alberto Beryl Chris Debby Ernesto Florence Gordon Helene Issac Joyce Kirk Leslie Michael Nadine Oscar Patty Raphael Sarah Toney Valerie William

PAGE 5

The Sun /Friday, April 6, 2018 www.yoursun.com E/N/C Page 5 FROM PAGE ONECHARLOTTE Joanne DownsJoanne Downs, 88, a longtime resident of Port Charlotte, Florida, passed away peacefully on Saturday, March 24, 2018, in Peoria, Illinois. Joanne was born Nov. 28, 1929, in Menominee, Michigan, to Clifford and Freda Grun. She married William Downs in 1952 and lived in the Chicago suburbs until their move to Port Charlotte in 1977. Bill and Joanne celebrated their 50th wedding anniversary in 2002 prior to his death. Joanne was a loving wife, mother, and grandmother. She was loved by all who knew her and will be greatly missed. We love you and you will be forever in our hearts. She is survived by her children, Joseph (Debbie) of Peoria, Illinois, Richard (Jakeda) of Naperville, Illinois, and Barbara (James) Lamz of St. Charles, Illinois; eight grandchildren; and 10 great-grandchildren. She was preceded in death by her husband, Bill; brother; and one great-granddaughter. There will be no local services. Interment will be at a later date in Riverside Cemetery in Menominee. Memorial donations may be made in Joannes name to the Animal Welfare League of Charlotte County.Patricia Ann PatŽ HeinenPatricia Ann PatŽ Heinen, 76, of Port Charlotte, Florida, passed away peacefully, on Wednesday, April 4, 2018, at her Port Charlotte residence. Born 1941 in Western Pennsylvania, Patricia or PatŽ to her family and friends, had six children with her husband of nearly 60 years, Joseph. Pat and Joe moved from their native Pennsylvania to Port Charlotte in 1981. A retired waitress, she was a member of the Murdock Christian Church in Port Charlotte. Pat was loved by her family and all who knew her and will be greatly missed. We love you and you will be forever in our hearts. Patricia is survived by her loving husband, Joseph; two daughters, Stacey Cole and Kathleen KathyŽ (George) Bush; two sons, Ronald (Anne) Heinen and Joseph R. (Christine) Heinen; and many grandchildren; great grandchildren; and extended family members. Pat was preceded in death by her parents, James and Alice; only brothers Bernard and James; and two of her sons, James Alan Heinen and Richard Alan Heinen. Visitation will be held from 6 to 8 p.m. Sunday, April 8, 2018, at Roberson Funeral Homes, 2151 Tamiami Trail, Port Charlotte. Funeral services will be held 2 p.m. on Monday, April 9, 2018, at the funeral home, followed by committal and entombment at Restlawn Memorial Gardens cemetery in Port Charlotte. Friends may visit online at www. robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Homes & Crematory, Port Charlotte Chapel.Robert Lee MackOct. 31, 1941 March 29, 2018. Robert Lee Mack, better known as Pie, Mack, Cap, Bob, Daddy, or Granddaddy, now rests in peace with his parents and brothers. His journey on Earth completed, he is now in the company of his beloved mother and cheering on his Miami Hurricanes and Tampa Bay Rays. For years, Pie battled health issues and somehow, he would overcome every obstacle. He would recover, put on his signature canes hat and head back to the hobbies he loved; gardening, remote control planes, and serving the homeless of Punta Gorda. When he was not tinkering around his home, he was spending time with family or on his ”ipphoneŽ so he would not miss a thing. Family and friends were absolutely everything to him. Pie was born in Lake City, FL, as the youngest of four children. He would proudly wear the badge of Mommas BoyŽ and doted on his mother faithfully. He was her Sweetie Pie. The family moved to St Petersburg where Pie played trumpet in the Gibbs High School band. It was during this time he developed his love for all things plants while working in the nursery at Webbs. As a native Floridian, he loved driving and exploring the backroads of the state. He shunned GPS driving directions, and could tell you how to get to any town in Florida, a skilled learned while delivering rolls of “berglass to Floridas boat builders. After high school and college at Florida Normal University he continued his quest for adventures by joining the United States Marine Corps. He was extremely proud of his service and would only take off his University of Miami cap in order to wear a USMC cap. It was during his time in the service where he developed his passion for leading, mentoring, and coaching. After Pies time in the USMC, he moved to Miami where he would spend the next 30 plus years as a passionate educator and guidance counselor for Dade County Public Schools. He also found a love of wrestling and coaching; his coaching team would end up as one of states most successful teams in history. With his teaching career behind him, Pie continued his passion for teaching, coaching, and mentoring as a member of the New Day church community in Punta Gorda. He discovered the community while out on one of his famous country drives and immediately fell in love with the Deep Creek area. He loved his home, his neighbors, his friends and his church. To know Bob was to befriend a gentle, humble, unassuming and sincere friend. Although short in stature and humble in character, he left a mark on many, many lives. He sincerely wanted to know How you were doingŽ the question was not cliche for him. He will be truly missed. Bob leaves behind a legacy; his children, Derek, Michele, and Patrick. His sisters, Flossie Hillsman, Jessie Napper and Carolyn Browning. Six grandchildren and four great-grandchildren. Those gone before him include his parents John Thomas Jr and Willie B Thomas. His brothers Cecil and Billy. In his memory, you may make a donation to charities that assist in the “ght against homelessness or live a life caring for others, be there for someone. Bobs life celebration will be 10 am, Saturday, April 7 at New Day Church, 20212 Peachland Blvd. Port Charlotte, FL 33954. Bob will be placed to rest with his parents, Saturday, April 7 at 2 pm, at Royal Palm North, 2600 Gandy Blvd, St. Petersburg, FL 33702, with reception to follow at James B Sanderlin Family Center, 2335 22nd Ave S., St. Petersburg, FL 33712. Lawson Funeral Home & Cremation Srv, Inc (727) 623-9025Hugh A. RobinsonHugh A. Robinson, 82, of Punta Gorda, Florida, passed away peacefully on Easter Sunday, April 1, 2018, at his Punta Gorda residence. Friends may visit online at www. robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Homes & Crematory, Port Charlotte Chapel.Kathryn Frances TabetKathryn Frances Tabet, 81, of Port Charlotte, Florida, passed away peacefully on Easter Sunday, April 1, 2018, surrounded by family. She was called back by the Lord to join Him in heaven. Kathryn was born on Nov. 20, 1936, in New York, New York, to Theodore and Catherine Schmitt. Together with her husband of 57 years, Robert Tabet, they raised “ve children on Long Island, New York. In 1996, they moved to Port Charlotte from Hauppauge, New York. Kathryn was a woman of strong faith and very active in her church. She was a member of St. Maximilian Kolbe Catholic Church and she was one of the founding members of the Womans Emmaus at the church. She enjoyed all types of crafts, puzzles, and card games. She loved to outwit, outsmart and outplay her children and grandchildren in any game. Kathryn is survived by her loving husband, Bob Tabet; children Robert (Marcia) Tabet, Donna (Kevin) Burckley, Steven (Natalie) Tabet, Kevin (Anastasia) Tabet and Christopher (Erin) Tabet; grandchildren, Jacquelyn, Alyssa, Sarah, Adam, Matthew, Steven, Ryan, Kayla, Christina and Mallory; and siblings Jean, Rita, and Theodore. Kathryn was preceded in death by her parents, Theodore and Catherine Schmitt; sisters, Florence and Mary Ann; and brother, Joe. A Memorial Mass will be held 11 a.m. Wednesday, April 11, 2018, at St. Maximilian Kolbe Catholic Church, 1441 Spear St., Port Charlotte, FL 33948. In lieu of ”owers, memorial donations can be made to Tidewell Hospice, Inc., 5955 Rand Blvd., Sarasota, FL 34238 or www.tidewellhospice. org or Emmaus of St. Maximilian Kolbe Catholic Church. Friends may visit online at www. robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Home & Crematory, Port Charlotte Chapel.ENGLEWOODThere were no deaths reported in Englewood Thursday. NORTH PORTThere were no deaths reported in North Port Thursday. DESOTOThere were no deaths reported in DeSoto Thursday. OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. Stolte arrived ƒ at 1:16 p.m. Prosecutor Karen Fraivillig asked Moreland if she could treat Stolte as a hostile witness. Before jurors returned, Moreland counseled Stolte not to interrupt the attorneys and to answer all questions without arguing. On the stand, Stolte was asked by Fraivillig about a knife she bought for Christmas for John Lee. To refresh her memory, Stolte was shown a Lowes receipt with her name on it for a 3-inch knife that was part of a multi-tool kit she bought in December 2010. In January 2011, Nabergall and Salter were murdered at his home in South Venice. Lee reportedly told his friend Rhonda Porter that he threw the knife he used to kill two people in a storm drain off State Road 776 while on his way to her Englewood home. Lee then made Porter carry his bloody clothing outside so he could bury it in her backyard, authorities said. Crews with Sarasota County Road and Bridge worked with Sarasota County Sheriffs Of“ce detectives to search storm drains for the knife. Despite heavy rains, a small knife was recovered. Then a detective used the numbers stamped on the knife to buy a replica multi-tool kit with a knife in it at the same Lowes store in Venice. On the stand, Stolte was asked about the knife found in the storm drain. She said it wasnt the knife she gave Lee. She said it resembled the knife she bought Lee. But its not the same,Ž Stolte said. No, its not the same (knife) kit. I bought a camou”age one. I honestly dont know what to tell you. Its extremely hard to answer. Both are pen knives and thats how they resemble (each other). I apologize profusely.Ž Stolte said she knew Lee for 35 years. He was the boyfriend of her youngest sister, with whom he had a child. Stolte was free to go, with no questions from Lees attorney. Earlier in the trial, jurors learned Stolte asked Lee to watch her home on Park Road in Venice because it was in a neighborhood “lled with drug users. Lee and his girlfriend, Nabergall, moved into the home. While Lee was at work, he suspected Nabergall became romantically involved with Salter, who lived a few doors down. Lee wanted Nabergall to stay away from Salter. He caught the pair together celebrating Salters birthday. Lee beat up Salter and left red marks on Nabergall. Lee was arrested. The day he got out of jail on Jan. 24. 2011, he was told not to have any contact with either of the pair. The bodies of Salter and Nabergall were found hours later. On Thursday, attorneys told the judge that Nabergalls friend in the courtroom was communicating on Facebook with a defense witness expected to testify this week. Jurors exited the courtroom. The judge brought in both women separately and explained there are to be no cellphone photos or videos posted anywhere and they were to stop talking about the trial. The state is seeking the death penalty against Lee. This is the third time his case is being heard. Two other times, his case ended in a mistrial. Court resumes at 9 a.m. today.Email: eallen@sun-herald.com DRAMAFROM PAGE 1 SUN PHOTO BY ELAINE ALLEN-EMRICHJohn Allen Lee, right, listens as the judge calls his old friend Dorothy Stolte, Thursday. The Englewood resident was late getting to the trial. Safe BoatingThe U.S. Coast Guard Auxiliary Flotilla Station is hosting a four-session safe boating course from 6:30-9 p.m. April 17, 19, 24 and 26 at the facility, 7030 Chancellor Blvd., North Port. It costs $45 or $65 per couple. For more information, contact Flotilla Cmdr. Bernie OGrady at 941-661-5774 or email brog127@gmail.com.Tax help availableThe AARP Tax-Aide program will provide free income tax assistance lasting until April 16 in North Port. AARP membership is not required. A taxpayer wanting to participate is asked to bring a photo ID, Social Security card or SSA 1099, the tax return from last year and other documents needed for tax needs. It will take place Mondays from 9 a.m.-1 p.m. at Holiday Park Recreation Center, Tuscola Boulevard, Phase 1 Rec Hall; Wednesdays from 10:30 a.m.-5 p.m. at the North Port Senior Center, 4940 Pan American Blvd.; Thursdays from 9 a.m.-1 p.m. San Pedro Church Activity Center, 14380 Tamiami Trail; and Fridays from 10:30 a.m.2:30 p.m. at the North Port Senior Center, 4940 Pan American Blvd., North Port.Shrine ClubThe North Port Shrine Club meets at 7:45 a.m. every Tuesday for breakfast at Old World Restaurant, 14415 Tamiami Trail, North Port. All members of Shriners or Masons are invited to join the morning breakfast and meetings.Yard saleNorth Port Knights of Columbus hosts a yard sale May 4-5. It is looking for donations of good furniture and other items, but isnt seeking TVs, computers or mattresses. For more information, call 617-320-1759; 941-3807248 or 941-726-9301. COMMUNITY NEWS BRIEFS

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Friday, April 6, 2018 LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 0 4/ 06 / 20 1 8 3119 NOTICE OF AUCTION N ot i ce o f P u bli c A uct i on 5/1/2018 8:00AM at 5136DuncanRd Punta GordaFL 2005 Ford 1FAFP56245A256287 1999 Chrysler 4C3AU52N3XE089481 2005 Toyota 4T1CA38P75U057014 1997 Buick 2G4WF5215V1461374 2003 Ford 1FMZU83K53ZA69883 Publish: April 6, 2018 302790 3567185 O n Monday April 23 20 1 8 at 11:45 AM StoreSmart Self-Storage, located at 4381 Placida Rd. Englewood, FL 34224 W ill conduct a Public Auction for the follow Storage Units. Unit #314 … Lew Little … medical, workout, computer and office equipment; furniture, paintings Holiday decorations, household items. Unit #118 -Chip Foster -antiques and other collectables. Unit #38 -Sylvia Whitby -brand new bbq grill, general househol d goods. Publish: 04/06/18 and 04/13/18 202967 3564775 3124 NOTICE OF HEARING N O TI C E O F PUBLI C HEARIN G CITY OF PUNTA GORDA, FLORIDA Y OU ARE HEREBY notified that t he Punta Gorda Planning Commission will hold a Public Hearing on Monday, April 23, 2018, at 2:00 p.m., and the Punta Gorda City Council will hold a Public Hearing on Wednesday, May 16, 2018, at 9:00 a.m., or as soon thereafter as may be heard, to consider the following request: ZA-04-18 An Ordinance of the City Council of the City o f Punta Gorda, Florida, amending Punta Gorda Code, Chapter 26, Land Development Regulations,Ž Article 3, Regulating Districts,Ž S ection 3.1(b), Overlay Districts,Ž adding a new EPCO: Emerald Pointe Condominium Overlay Dis trictŽ classification; creating a ne w Section 3.20, establishing regula tions for the Emerald Pointe Con dominium Overlay District; providing for conflict and sever ability; and providing an effectiv e date. Said hearing will be held in City Council Chambers at 326 West Marion Avenue, Punta Gorda, FL 33950. Any persons desiring to be heard on this matter may appear at the above time and place. If an appeal is to be made of any decision made at this meeting, a verbatim record of the proceeding may be required. A copy of this notice and the associated public hearing documents are available for inspection at the Office of the City Clerk located at the above address or by calling (941)575-3369. In accordance with the Americans with Disabilities Act and Florida Statute 286.26, the location of this public hearing is acces sible to persons with disabilities. If you are a person with disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Interpreters for the hearing impaired [TTY (941)575-5013] or non-English speaking citizens and any other special accommodations can be requested by contacting the Human Resources Manager/Non discrimination Coordinator whose address is 326 West Marion Av enue, Punta Gorda, FL 33950, whose telephone number is (941)575-3308 and whose email address is humres@pgorda.us, at least two (2) calendars days prior to the meeting. KAREN SMITH, CMC CITY CLERK CITY OF PUNTA GORDA Publish: April 6, 2018 102469 3566091 3126 NOTICE OF MEETING C HARL O TTE CO UNTY HEALTHY START COALITION GENERAL MEMBERSHIP MEETING Charlotte County Healthy Start Coalition, Inc., General Membership Meeting will be held at the Early Learning Coalition Office, 2886 Tamiami Trail, Suite 3, Port Charlotte 8:30 a.m. on Wednesday, April 11, 2018. The meeting is open to the public. Phone 764 9700 for more information. Publish: April 6, 2018 128405 3567368 3128 NOTICE OF PERMIT Notice is hereby given that the Southwest Florida Water Management District has received Environmental Resource permit application number 761434 from Charlotte County BOCC, 18500 Murdock Circle, Bldg. D, Port Charlotte, FL 33948. Application received: March 02, 2018. Pro posed activity: Sheriffs Office. Project name: Charlotte County Sheriffs Office District 3 Eastport. Project size: 20.00 acres Loca tion: Section(s) 19 Township 40 South, Range 23 East, in Charlotte County. Outstanding Florida Water: No. Aquatic preserve: No. The application is available for public inspection Monday through Friday at 7601 U.S. Highway 301 North, Tampa, Florida 33637 or through the Application & Permit Search ToolsŽ function on the Districts website at www.watermatters.org/permits/. Interested persons may inspect a copy of the application and submit written comments concerning the application. Comments must include the permit application number and be received within 14 days from the date of this notice. If you wish to be notified of intended agency action or an opportunity to request an administrative hearing regarding the application, you must send a written request referencing the permit application number to the Southwest Florida W ater Management District, Regulation Bureau, 7601 U.S. Highw ay 301 North, Tampa, Florida 33637 or submit your request t hrough the Districts website at w ww.watermatters.org. The District does not discriminate based on disability. Anyone requiri ng accommodation under the A DA should contact the Regulation Bureau at (813)985-7481 or 1(800)836-0797, TDD only 1(800)231-6103. Publish: 04/06/2018 216595 3566827 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: T alon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 04/19/2018, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of t he Florida Statutes. Talon Towing and Transport LLC reserves the right to accept or reject any and/or all bids. 4S2CK58W314324216 2001 ISUZU Publish: APRIL 6, 2018 357662 3566576 N O TI C E O F PUBLI C S ALE: NOTICE OF PUBLIC SALE: Stern & Bruns Garage gives Notice of F oreclosure of Lien and intent to sell these vehicles on 04/23/2018, 10:00 am at 1590 S McCall Road Englewood, FL 34223, pursuant to subsection 713.78 of the Florida Statutes. Stern & Bruns Garage reserves t he right to accept or reject any and/or all bids. 1B7GL12XX2S658647 2002 DODGE Publish: APRIL 06, 2018 108475 3563794 N O TI C E O F PUBLI C S ALE: CLUNE'S AUTO BODY INC. gives Notice of Foreclosure of Lien and intent to sell these vehicles on 04/23/2018, 08:00 am at 23415 JANICE AVE PT CHAR LOTTE, FL 33980-5405, pursuant to subsection 713.78 of the Florida Statutes. CLUNE'S AUTO BODY INC. reserves the right to a ccept or reject any and/or all bids. 2FTRX18W53CB07561 2003 FORD Publish: April 6, 2018 277163 3562375 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Big Jim IV 1001 Executive Avenue North Port, FL 34289 941-429-0065 NOTICE OF PUBLIC SALE NOTICE IS HEREBY GIVEN that Big J im Self Storage intends to sell t he personal property described below to enforce a lien imposed on said property under the Florida Self Storage Facility Act statutes (section 83.801-83.809). The owner will sell at Public Sale on or after 4/23/2018 1:00 PM at Big J im Self Storage, 1001 Executive A ve. North Port, Florida 34289 PAULO BRAGA HHG Publish: April 6, 13, 2018 309823 3567404 Notice of S ale Public notice is hereby given, that on April 28th, 5 Oaks Mini Storage located at 25191 E. Olympia Ave., Punta Gorda, FL 33950 phone #: 941-637-6984 intends to sell/dispose personal property to satisfy the lien of the Lessor for rental fees and other charges due according to the The Florida Statute Secs. 83.801-83.809. There will be no auction. Unit 79-Carol GIllet Household items, Furniture Bicycles, etc. Publish: 03/30/18, 04/06/18 113322 3564351 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE OF PERSONAL PROPERTY Notice is hereby given that the undersigned will sell, to satisfy lien of the owner, at public sale by competitive bidding on April 20, 2018 at 4:30 pmor thereafter at the Extra Space Storage facility located at: 3041 S. McCall Rd. Englewood FL, 34224 941.221.1984 The personal goods stored therein by the following may include, but are not limited to general house hold, furniture, boxes, clothing, and appliances. 1. JoAnn Bryant Household Goods 2. Misty Rogers Household Items, personal belongings Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: March 30 & April 6, 2018 393933 3563343 N O TI C E O F S ALEIn accordance with the provisions of State Law, there being due and unpaid charges for which the un dersigned is entitiled to satisfy an owner and/or managers lien of the goods hereinafter described and stored at the Life Storage lo cation(s) listed below. And, due not ice having been given, to the owner of said property and all part ies known to claim an interest t herein, and the time specified i n such notice for payment of such having expired, the goods will be sold at public auction at the below stated location(s) to the highest bidder or otherwise disposed of on Monday, 04/23/18 at 12:00 pm Life Storage, 12560 S. Tami ami Trail, North Port, Florida 34287. 941-423-7793. The fol lowing: NameContents Renee Evans Hsld gds/furn Hannah Murphy Hsld gds/furn Amanda L. Newsome Hsld gds/furn/TV/stereo equip Donnalee Rissetto Hsld gds/furn Veronica Manes Hsld gds/furn/TV/stereo equip Phone: 941-423-7793 Fax: 941-423-5963 Publish: April 6, 13, 2018 200317 3561930 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 T urnyou r trashinto cash! Advertise youryard sa l e! NORTH PORT „ In spite of his complaint being “led against the city, staffers have moved forward with replacing former Assistant City Manager Danny Schult. Cari Branco, a former senior division manager in Fiscal Services for Charlotte County, will begin the job on April 23. She was chosen internally by the citys Human Resource department, the city announced in a media release late Wednesday. Branco has worked in local government for 18 years, all in Charlotte County government. She has a bachelor of arts and masters degree in public administration from University of Central Florida in Orlando. Cari is uniquely quali“ed for this challenging position,Ž North Port City Manager Pete Lear said in a news release. Her extensive education in public administration, along with her long history in local government management made this an easy choice.Ž Schult was terminated from the city March 14 after allegations of yelling in the workplace, intimidating other city employees and a do not careŽ attitude in recent months. He was placed on paid leave on Jan. 23 and turned down a six-week paid severance package. He subsequently “led a complaint with the Of“ce of Economic Opportunity and Compliance. Brancos hiring comes with a slew of others: Deputy Fire Chief Scott Titus was hired as the citys newest “re chief on March 30 and the city is working to hire a permanent police chief. That spot is being temporarily “lled by North Port Police Capt. Chris Morales. Email: lcoey@sun-herald.com North Port hires new assistant manager from Charlotte CountyBy LAUREN COFFEY STAFF WRITER The Charlotte County Sheriffs Office reported the following arrests: € Kelvin Dana Blyden, 50, of Sarasota. Charges: failure of defendant on bail to appear on felony and underlying charge. Bond: none. € Christal Lynn Boothe, 31, 300 block of Fitzhugh Ave., Punta Gorda. Charge: violation of condition of pretrial release. Bond: none. € Wren Andrew Miller, 29, 3000 block of Pellam Blvd., Port Charlotte. Charges: possession of not more than 20 grams of marijuana, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: $10,000. € William Jarret Harris, 31, 1100 block of Oxsalida St., Port Charlotte. Charge: violation of probation. Bond: none. € Deangelo Lamont Carter, 33, 1000 block of Ohana Way, North Port. Charge: out of county warrant. Bond: none. € Jacob Michael Harrison, 32, 1400 block of Edmondson Road, Nokomis. Charges: two counts of violation of probation. Bond: none. € Riley Michael Carter, 21, of Lehigh Acres. Charges: possession of drug paraphernalia and possession of not more than 20 grams of marijuana. Bond: $5,000. € Samantha Nicole Driskell, 27, of Lehigh Acres. Charges: possession of a controlled substance without a prescription, possession of drug paraphernalia, and knowingly driving while license suspended or revoked. Bond: none. € Krystal M. Restivo, 33, 2000 block of Willow Ave., Englewood. Charges: resisting an officer without violence and exposure of sexual organs. Bond: none. € Ginger Lea Ward, 46, of Arcadia. Charge: violation of probation. Bond: none. € Dawn Kristine Clayton, 55, 4500 block of Duncan Road, Punta Gorda. Charge: violation of injunction against repeat dating violence. Bond: $3,000. € Cynthia Fairbanks Geib, 56, 29400 block of Turbak Drive, Punta Gorda. Charges: DUI and resisting an officer without violence. Bond: none. € Charles Edward Allen Lamb, 32, 15300 block of Maple Tree Drive, Punta Gorda. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $3,000. € Amanda Faye Meyer, 30, 3400 block of Conway Blvd., Port Charlotte. Charges: selling synthetic narcotics schedule I or II and possession of a controlled substance without a prescription. Bond: $12,000. € David Taylor Bass Jr., 30, 3400 block of Rock Creek Drive, Port Charlotte. Charge: out of county warrant. Bond: $2,000. € Ahinoham Gutierrez-Morales, 31, 4400 block of Rifkin Ave., North Port. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. € Selomit Gutierrez-Morales, 31, 8300 block of Mambo Ave., North Port. Charges: failure to appear and underlying charge. Bond: $5,000. € William Preston Barnhill, 55, homeless of Englewood. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,000. The Punta Gorda Police Department reported the following arrest: € Joshua James Goodwin, 25, 9300 block of Mandy St., Punta Gorda. Charge: trespass on property other than structure or conveyance. Bond: $2,500. The Sarasota County Sheriffs Office reported the following arrests: € Ashley Devine, 24, 3600 block of Sterling Road, Venice. Charges: two counts of contempt of court (original charges: possession or use of narcotics equipment and possession of a controlled substance without a prescription). Bond: none. € Fran Dietrich Jr., 45, 5600 block of Stephens Road, Venice. Charge: battery. Bond: none. € Farbod Dolat, 46, 300 block of Church St., Nokomis. Charge: conditional release violation for protection against domestic violence. Bond: none. € Helena Fultz, 48, 200 block of Myrtle Ave., Nokomis. Charge: petty theft. Bond: $1,500. € Alycia Hatfield, 28, 8200 block of Cascadas Ave., North Port. Charges: two counts of cruelty toward a child without great bodily harm. Bond: $100,000. € George Leszycynski, 54, 400 block of Ramblewood Drive, Port Charlotte. Charge: violation of probation (original charge: DUI). Bond: none. € Matthew Tyler, 29, 300 block of Mount Pleasant Road, Nokomis. Charge: violation of probation (original charge: possession of a controlled substance). Bond: none. € Alexander Molineux, 30, 11000 block of Vanessa Ave., Englewood. Charge: possession of a weapon or ammunition by a convicted felon. Bond: $7,500. € Patrick Steiner, 25, 8600 block of Bumford Ave., North Port. Charge: Charlotte County issued warrant for contempt of court (original charge: possession or use of drug paraphernalia). Bond: $10,000. € Amber Wilson, 47, 4100 block of Watova Ave., North Port. Charge: violation of probation (original charge: grand theft). Bond: none. The North Port Police Department reported the following arrests: € Carla Rosado, 39, 5100 block of Silvania Ave., North Port. Charge: fugitive from Loraine County, Ohio. Bond: none. € Robert Krstec, 30, 8800 block of Alam Ave., North Port. Charge: resisting an officer without violence. Bond: $500. € Jesse Schorsch, 30, 20200 block of Hillsborough Blvd., Port Charlotte. Charge: Charlotte County issued warrant for trespassing. Bond: none. The Venice Police Department reported the following arrest: € Timothy Lytle, 50, 1700 block of Edmondson Road, Nokomis. Charge: driving with a suspended license. Bond: $1,500. „ Compiled by Anne Easker and Lauren Coffey POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system.Art acceptedNorth Port Art Center accepts new pieces from 10 a.m.-1 p.m. April 7 for the exhibit MiniMagic.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.Casino tripKnights of Columbus 7997 hosts a bus trip to Immokalee Casino leaving at 8 a.m. from North Port Wal-Mart on April 9. The cost is $25. To make reservations, call Michael at 941-400-7416.Garage saleAMVETS 2000 Ladies Auxiliary hosts a garage sale, from 8 a.m.2 p.m. today. Lunch is served for a donation of $3. Pro“ts bene“t Pause with a Cause. The post is at 401 Ortiz Blvd., Warm Mineral Springs.Republican Executive Committee dinner celebrationThe Charlotte County Republican Executive Committee will hold its dinner celebration from 6 p.m. to 9 p.m. on Saturday, April 7 at The Cultural Center of Charlotte County, 2280 Aaron St., Port Charlotte. Keynote Speaker for the evening will be the Honorable Richard Corcoran, Speaker of the Florida House of Representatives as well as Ms. Kathleen King, the Florida National Committeewoman. Numerous state and national candidates have committed to attend along with elected of“cials of local and state government. This event is the main fundraiser of the local Republican party for the year 2018. For more information, call 941-380-4277 or email lmdlharr@ comcast.net.Peace River Forum MeetingThe Peace River Federated Republican Womens Forum will be meeting on Wednesday, April 11, at the Isles Yacht Club, 1780 W. Marion Ave., Punta Gorda. The meeting will begin at noon and end at 1 p.m., (social time 11:30-12). The speaker will be State Representative Mike Grant, House District 75, representing all of Charlotte County. Lunch is $20 for members and $22 for guests. For reservations, email peaceriverforum@ gmail.com or call, 941-916-7224. COMMUNITY NEWS BRIEFS

PAGE 7

The Sun /Friday, April 6, 2018 www.yoursun.com E/N/C Page 7 STATE NEWSTALLAHASSEE „ Pressure is growing from Florida and other states as the U.S. Department of Agriculture continues to determine how to move forward with a disaster-relief package President Donald Trump signed in early February. U.S. Sen. Marco Rubio, R-Fla., and U.S. Sen. Bill Nelson, D-Fla., joined colleagues from Texas, Louisiana and California this week in prodding U.S. Agriculture Secretary Sonny Perdue to start distributing $2.3 billion intended for farmers who sustained damages last year in hurricanes Harvey, Irma and Maria. We are concerned that to date there has been no implementation guidance for producers in our states,Ž the senators wrote Wednesday to Perdue. The letter followed phone calls from Rubio and Gov. Rick Scott to Perdue in the past week regarding the federal money. Florida Agriculture Commissioner Adam Putnam, industry representatives and members of the states congressional delegation have also been pushing the federal agency. We need these funds to be distributed quickly, but it also needs to be done the right way,Ž Putnam spokesman Aaron Keller said in an email. The U.S. Department of Agriculture released a statement Wednesday night saying that it understands the anxiety in Florida and other disaster-stricken areas that are waiting on critical assistance.Ž The Bipartisan Budget Act passed in February gave the secretary a lot of discretionary authority to establish an ad hoc disaster program,Ž the federal agency said. USDA is in the “nal stages of outlining the parameters of the program and hopes to announce more information regarding sign-up and eligibility in the coming weeks.Ž In the letter to Perdue, the senators noted that agricultural producers in a wide range of industries remain affected by the storms. The citrus industry in Florida was especially devastated by Hurricane Irma because the storm struck just a few weeks before harvest, destroying most of the fruit and many trees as well,Ž the letter said. For an industry already weakened by citrus greening, this storm has pushed many growers to the brink of “nancial ruin.Ž Florida citrus growers suffered at least $761 million in losses from Hurricane Irma, which hit in September and caused an estimated $2.5 billion in losses to the states agriculture industry. At a March 21 meeting of the Florida Citrus Commission, Chairman G. Ellis Hunt expressed frustration as the wait continued. Were still waiting, maybe not as patiently as we were to start with,Ž Hunt said at the meeting. With Irma-induced losses at citrus groves in parts of Southwest Florida reaching 70 percent to 90 percent, orange production across the state is forecast to be down 34.5 percent from a year ago. At the same time, grapefruit production is off by 40 percent.Calls increase for Hurricane Irma aid to ow to farmersBy JIM TURNERNEWS SERVICE OF FLORIDA TALLAHASSEE „ A divided Florida Supreme Court on Thursday ordered resentencing for a Death Row inmate who was convicted in the 2004 sexual assault and murder of 11-yearold Carlie Brucia „ a Sarasota County case that drew national attention. The 4-3 decision vacating the death sentence of Joseph P. Smith came in one of dozens of appeals “led by Death Row inmates after a January 2016 U.S. Supreme Court decision that found Floridas death-penalty process was unconstitutional because it gave too much authority to judges, instead of juries. That U.S. Supreme Court decision and subsequent Florida Supreme Court rulings have led to requirements that juries must unanimously agree on critical “ndings before judges can impose death sentences and must unanimously recommend the death penalty. A jury recommended in a 10-2 vote that Smith be sentenced to death. Though that occurred before the 2016 U.S. Supreme Court decision, the Florida Supreme Court has applied the unanimity requirements retroactively to many cases. In Smiths case, the jury did not make the requisite factual “ndings and did not unanimously recommend a sentence of death,Ž said Thursdays majority opinion shared by Chief Justice Jorge Labarga and justices Barbara Pariente, R. Fred Lewis and Peggy Quince. Instead, the jury recommended the sentence of death by a vote of 10 to 2.Ž The opinion said the Supreme Court has no way of knowing if the jury unanimously foundŽ what are known as aggravating factors that help determine whether defendants are sentenced to death and if aggravating factors outweighed mitigating circumstances. Further, this (Supreme) Court cannot speculate why the two jurors who voted to recommend a sentence of life imprisonment determined that a sentence of death was not the appropriate punishment,Ž the opinion said. Justices Charles Canady, Ricky Polston and Alan Lawson dissented. Canady and Polston did not explain their dissent, though they have frequently dissented in other cases stemming from the 2016 U.S. Supreme Court decision. Lawson also did not explain his reasons but cited a dissent he wrote in February in a separate case. In that case, he said the court should use a proper rational jury testŽ and that the case involved “ndings that no objectively reasonable jury, properly instructed, would have failed to unanimously make in support of a unanimous death recommendation.Ž The Brucia case drew widespread attention, in part, because a surveillance camera showed Smith grabbing the girl by the arm and leading her away from a carwash. Brucias body was found four days later naked from the waist down except for a sock on her foot, and a medical examiner said she was sexually assaulted while she was still alive and died of strangulation, according to a brief “led in the Supreme Court by Attorney General Pam Bondis of“ce. The Supreme Court decision Thursday upheld a ruling last year by Sarasota County Circuit Judge Charles E. Roberts that Smiths death sentence should be vacated because of the unanimity issue. Roberts wrote, however, that prosecutors could seek to reimpose a death sentence when a new sentencing hearing is held. Bondis of“ce in an October brief asked the Supreme Court to uphold Smiths death sentence. A rational jury certainly would have unanimously recommended death had it been instructed that a unanimous recommendation was required. Smith did what nearly every parent fears most; he grabbed young C.B. and kidnapped her while she was walking home from a friends house,Ž Bondis of“ce said in the brief, which referred to the child by her initials. Smith then sexually battered and horri“cally murdered the young victim. This was a highly aggravated case and the mitigation was minimal, at best, in comparison to the very weighty aggravation.ŽJustices toss out death sentence in Brucia murderBy JIM SAUNDERSNEWS SERVICE OF FLORIDA PHOTO PROVIDEDCarlie Brucia was kidnapped, raped and murdered in Sarasota County in February 2004. Urinary tract infections (UTIs) Mens Liberty is covered by Medicare, Medicaid, TriCare, and most insurance plans. Start enjoying life again with a single phone call. With Mens Liberty you are free to go... anytime, anywhere! The most degrading thing that my husband can think of is being in a diaper,Ž says Tina J. Mens Liberty to the rescue. We attended our granddaughters graduation in comfort and without the fear. You couldnt tell he had it on, which was a big concern for him.ŽThe $7B adult diaper industry is facing a catastrophic drop in revenue thanks to a revolutionary development in mens urological care. Long-haul truck drivers like Wayne J. rely on Mens Liberty when they cant make the next rest stop. adno=50533303 Advertisement Advertisement Advertisement

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Friday, April 6, 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 IEWPOINTGrowth can damage county Back to the days of parchment, quills Most opposed to height increase GOP, Fox destroying America Children need support of veterans Good times with big band It really is the best governmentEditor: The push from the countys Charlotte Harbor Redevelopment Advisory Committee for improved information and involvement in developer projects is a positive sign. Charlotte is getting attention from big developers after years as the step-child among Southwest Florida coastal counties. It is important that our of“cials avoid stuf“ng themselves with every pro“t scheme that comes along, having fasted so often before. In the case of Charlotte Harbor there is signi“cant danger in walling out citizen opinion and advice. The lure of big dollar changes must be tempting to commissioners and bureaucrats such as a director of economic development. But both levels of decision-making work for the residents of the county, and should insist on hearing early and often what that public thinks. Quick, 30-minute sessions of public comment during a packed commission agenda wont do the job. The commission (and City Council, for that matter) should notice the on-going success of Babcock Ranch, which began with extensive public information and useful public comment. Growth can bring serious damage to what residents value in this county „ if it isnt done right. And to do it right requires serious involvement by the residents. Commissioners, council members, directors and residents will do well to follow that model. Robert L. Burns Punta GordaEditor: I would like everyone to consider this: If you think that the Founding Fathers only intended for the Second Amendment to apply to muskets, then surely you must agree that your First Amendment rights only extend to what you write on parchment with a quill pen, what you print using a hand-operated, movable type press, or how far your voice can carry from the center of town, since those were the means of communication in use during the time of the Founding Fathers.Alex Gregorewsky Charlotte HarborEditor: Some comments on Jaha Cummings Viewpoint column. Instead of raising the height restriction, what the City Council should be doing is making sure that our zoning laws keep the essence of the town intact. Change the law about oneand two-story construction if necessary. The idea that you need a certain percentage of business rateables is incorrect. The percentage of taxes coming from either businesses or residences is immaterial. Its the amount Editor: I “nd it unbelievable that the Republican Party, evangelical Christians and a cable TV station are willing to destroy our democracy by embracing nationalism and calling it patriotism. Its important for Americans to be aware that patriotism is the love of country and nationalism is the hatred of others. Big difference. Putin has had an agenda since the fall of the Berlin Wall when Reagan was president. He was in Berlin when the wall was torn down. As a young KGB agent, Vladimir Putin was devastated and he made it his life-long ambition to make Russia the world leader. His plan to achieve this is to destroy other countries „ with the U.S. being the grand prize. Its amazing to see the Rs, Fox News and many Christian churches help Putin ful“ll his dream from within our own country. If you enjoy living in a democracy, defend America. Once its lost it will be too late. Do you have the courage to face the truth? The Republicans and Christians who claim to be patriotic Americans will not be able to claim ignorance later. Fox doesnt care, as they are now the propaganda machine for the forces determined to end democracy as we know it.Robert Moran Punta GordaEditor: Veterans, we need your help. Your country and the young survivors of school shootings need you. Students and their supporters respectfully marched for change. Now, they are facing personal attacks by many politicians, corporations and the lobbyists who represent them. Vietnam veterans, you answered Americas call to serve. You remember the horrors of war. Those of you who returned home faced unforgivable scorn and abuse by our government and many citizens. Now, 50 years later they apologized. It was your demonstrations and marches in the streets of America that made life better for veterans of the Gulf wars. That is why we need all veterans to join together and support the young people in their March for Change. You were their age Editor: With all the negatives taking place in the world today, I must take the time to tell you that my friends and I have found respite on Wednesday afternoons at the Cultural Center right here in Port Charlotte. A group of professional, accomplished, (15) musicians happily shower us with the beautiful big band music of the greatestŽ generation. Its a warm and happy love-inŽ provided by the wonderful Ingroov Big Band under the leadership of Fred Capitelli. Why does the Cultural Center not sponsor these Editor: Amen to the Sunday letter, Best government money can buy. So true! Richard Davis EnglewoodGuitar Army has become the voice of reason on parkOUR POSITION: Punta Gordas so-called Guitar Army has set a positive example for its efforts to work with the city to come to some compromise on the controversial no-parking-on-the-grass mandate in Gilchrist Park .Michael Haymans remembers in the 1980s when a large group of people congregated in Gilchrist Park to play volleyball. There were maybe 80 people who showed up,Ž he said. The volleyball game went on for months until Punta Gorda decided they needed to move to the other end of the park, near what is now the Bayfront Center. (The games) did not survive the move,Ž he said. I have no good answer except it made me understand these things that grow out of their own spirit can dissolve so easily.Ž He fears the same is about to happen to the Tuesday and Thursday night music jams in Gilchrist Park. The burden to save the music event has seemingly fallen on Haymans and the Guitar Army „ although there is no Guitar Army. There is a spirit about it and I have used the name (Guitar Army) to encapsulate (what happens) on Tuesday and Thursday nights,Ž Haymans said. But it is a ”uid thing. There are no members of the Guitar Army.Ž The mission is to work out something with the City Council and planners to make it more convenient for both musicians and spectators to attend the jam sessions after the city banned parking on the grass. For years, folks have been able to park on the Gilchrist grass and meander around trees and gazebos to listen to different types of music „ “rst just on Thursdays and for the past couple of years on Tuesday too. They might catch a dulcimer group, or a few feet away some Bluegrass. There is pure country, folk and a little rock thrown in. What made the evening so special to so many was having easy access to all the groups that spread out around the park. The jam sessions were a huge draw for Punta Gorda and their reputation spread far and wide. Weve had people from far away ask us at the newspaper about the music in the park. When Gilchrist was rebooted, parking on the grass was prohibited. The planners, who insist the no-parking-on-the-grass decree was well publicized even a couple years ago, believe the park is now more modern. It has been called a park for all the people. The musicians disagree. Some have been extremely vocal about the changes. Haymans has stepped forward as a voice for the musicians, whose original members were the “rst to gather at the gazebo to play music many years ago. His has been a voice of reason. On his Building a ZooŽ radio show recently he defended the city against charges they are trying to run the musicians out of the park. I know that is not true,Ž he told a caller. Haymans said the problem is simple. There is inadequate parking when there are big crowds at the park. We applaud Haymans and his fellow musicians for their dedication to the music so many people have grown to appreciate. And, whatever is worked out „ and we do hope something can be worked out „ it should be embraced by all musicians who frequent the park. There is room for compromise. Lets “nd that compromise and keep the music alive for many years to come. that counts. Our rateables will increase with new home and condo construction. A million-dollar assessment from one business or three homes is the same million dollars. The solution is not to zone the town center for increased density; this will exacerbate the traf“c problem. The height increase will make tear-down situations more viable thereby changing the character of Punta Gorda. Developers will be looking for new variances from the increased height allowance. Finally, the statement that the increase in height will not cause traf“c problems because the city will conform to holistic development framework (whatever that is) is dreaming. Thats the same mindset that gave us bike lane symbols on our roads and then automatically called Punta Gorda bike friendly. Its still hazardous to ride your bike on our streets. Finally, any survey of the people of Punta Gorda will indicate overwhelming opposition to the increased height.Stephen Warwick Punta Gordawhen you brought change to America. Our young survivors of the Marjory Stoneman Douglas school shootings have felt the horrors of war. They saw their friends and teachers gunned down. They and their families and friends have been traumatized. Children and families all across America are coming together, as you did, and are asking for change. They need you. My husband served on the front lines in Korea. He is no longer with us, but, in his place, I will stand with you and the students/survivors until our government listens. I am asking veterans of all wars to protect these intelligent, determined young survivors. Encourage their participation in government. Let their voices be heard. Their voices must be heard.Joan Valentine Fischer Port Charlottemusicians often so that we music lovers and adoring fans can take to the dance ”oor and relive so many of our happy memories of the past? The men and women in the band are giving of their time and talent and work hard for this community service.Ž Should not the community and the Cultural Center of Charlotte County reciprocate? We think, yes! No matter what our aches, ills or problems are when we walk into that music room, we feel good and revitalized when we leave. We would like to thank the Ingroov Big Band for the happiness they bring to us through the music in their hearts. God bless them all for making us all still want to sing and dance.Lee, Peter Glostuvel North Port 2 0 1 8 0 4 0 6 o t e n c 0 8 p d f 1 0 5 A p r 1 8 2 1 : 4 0 : 2 6

PAGE 9

The Sun /Friday, April 6, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTWhen I ran for Charlotte County clerk of court in 2016, I promised to immediately construct and implement of“ce improvements which would make the Clerks Of“ce more user-friendly for local citizens while at the same time saving money for our local taxpayers. Since taking of“ce in January 2017, I have worked tirelessly to ful“ll these promises. I am proud to report the following new programs and ef“ciencies in our of“ce. Your clerks of“ce developed a state-of-the-art online Jury Management System, which provides convenience and ef“ciency for citizens who receive a jury service summons in the mail. In addition, our team developed the myJuryServices app which is the “rst app in the state of Florida available at both the Apple App Store and Google Play. Prospective jurors can now check-in online after receiving a jury summons notice. For those who may need to seek excusal from jury service, we have provided a new online juror excusal request program which is quick and easy to use. Finally, for those who do serve on a local jury, we now offer same day pay. You receive your daily juror service stipend the same day you serve, in cash. Not only do our jurors receive payment the same day, rather than waiting for a check to arrive in a few weeks, but our of“ce saves substantial taxpayer money by eliminating staff time in cutting checks, as well as postage and envelopes for thousands of jurors per year. € Your clerks of“ce established a free Property Fraud Alert Program which informs Charlotte County property owners of any of“cial record transaction “led against their name via an email noti“cation program. This new online services tool is a fraud prevention program designed to better protect an individuals property from fraudulent activity. This program, which takes only seconds to sign up for and is completely free of charge, complements our vision for enhanced communication for property owners in Charlotte County. Our of“ce also updated our of“cial records public website to allow citizens to print copies of recorded documents without a watermark from their home or business computers free of charge. € As reported in the May 3, 2017, edition of the Sun, your clerks of“ce was singled out as the primary reason the planned $36 million Justice Center expansion construction project was reduced to a $16.8 million rearrangement of existing space project, saving local taxpayers approximately $19.2 million. As a result of your clerks of“ces advances in our digital document program, our of“ce was able to give up physical space to other court agencies which were in need of additional space in the Justice Center, thereby eliminating the need to expand. Charlotte County Commissioner Chris Constance kindly stated, I dont think that enough focus has been placed on (Clerk of Courts) Roger Eaton, the fact that he has given up space to make this happen.Ž € Our budget request for 2017-2018 to fund board services decreased by $62,000, or 1.9 percent, as compared with FY 2016-2017s request, even with health care costs rising by 5 percent and rising Florida Retirement System rates. Additionally, at year end 2017, I was able to return $363,416 to the Board of County Commissioners. This was only the second year since the 2008 recession that our of“ce returned funds to the board and to the taxpayers of Charlotte County. € On the comptroller side of our of“ce, our team analyzed the current structure of investments while continuing to provide security, safety and liquidity of the countys investments. Coupled with rising interest rates, in general, we were able to shift a sizable portion of very liquid funds into more U.S. government agency securities and instruments, earning a much better yield. Over $4.9 million was earned on investments controlled by your clerks of“ce in 2017, as compared with $3.6 million earned in 2016, an increase of 37 percent. In addition, we further diversi“ed our liquid assets by shifting some funds into a different investment trust pool, further minimizing risk. € I am also proud to report that your Clerk of Courts Of“ce was awarded the Certi“cate of Achievement for Excellence in Financial Reporting from the Government Finance Of“cers Association for the “scal year ending Sept. 30, 2016. This is the 31st consecutive year your clerks of“ce has received this prestigious recognition in government accounting and “nancial reporting. My of“ce will continue developing new and innovative ways to provide a better service experience for local citizens, while at the same time reducing the burden to local taxpayers. While I am very proud of our accomplishments in 2017, I will not rest on them. As I continually tell my children, there is always room for improvement. Throughout my term as your clerk of court, our of“ce will always strive to “nd new, unique techniques which make our of“ce easy to use, convenient, ef“cient, and at less cost to our local taxpayers. I look forward to reporting to you this time next year on our 2018 calendar year improvements. For more information about our of“ce and to access all of our new features, please visit us at CharlotteClerk.com. Thank you. Roger D. Eaton is the clerk of the circuit court and comptroller in Charlotte County.The Charlotte Clerks Office, a year in reflection Clerk of CourtRoger D. Eaton Its against the law for the Florida Education Association to encourage members to go on strike, but that doesnt mean the FEA cant strike back at lawmakers they believe have unfairly targeted teachers. With that in mind, FEA President Joanne McCall has a message for those in Tallahassee who pushed through major changes to the way public schools are funded and operate. They say we are playing politics,Ž she told me. We are playing politics, and the tide is turning in our favor. The public is with us. We have 140,000 members and there are 2.8 million public school students in Florida versus 300,000 (students) in for-pro“t charter schools and 80,000 in voucher programs. We need to keep them angry about whats going on.Ž Her group is currently studying voting records for all state lawmakers up for re-election in November and will invite candidates to interview with FEA of“cials. Members are even considering applying grades to the candidates, similar to the tactic used by the National Ri”e Association to identify those sympathetic to its cause. After all, (lawmakers) grade our schools A through F,Ž she said. While McCall said it wont matter if a candidate is Democrat or Republican, generally changes in the law that the FEA has found highly objectionable have come along party lines. With that in mind, she noted that ”ipping just four state Senate seats could give control to Democrats for the “rst time this century. The organization also plans to be active in the governors race. If the Senate isnt ”ipped, the governor can be the goalie who can veto and unwind the clock on policies from the Jeb Bush and Rick Scott era,Ž she said. Well be looking for a pro-public education person.Ž While that is going on though, McCall is keeping a wary eye on some members who want a more forceful way to express their disgust with the states policies. Independent of the FEA, some teachers are calling for walk-outs similar to those happening in other states to highlight low pay and classroom conditions. McCall is arguing strongly against such action. We cannot strike,Ž she said. The penalties are large. (The FEA) cant orchestrate anything like that. We cant even talk about it. We cant urge the blue ”u. The penalties are pretty stiff. Im trying to keep my members focused on the election cycle. We can change this, but we have to change it at the ballot box.Ž While the FEA has been politically active in the past, the changes in state law that shifted more money to charters along with allowing designated school personnel to carry weapons in the name of security has been a galvanizing force. This has been going on for 22 years (of Republican control), but these last two years have been the worst,Ž she said. If you think the tide is turning and the public is turning against you and youre about to be voted out, you tend to over-reach and accomplish what you can while youre in power. I think thats what we saw.Ž Outgoing House Speaker and potential gubernatorial candidate Richard Corcoran has been the political force behind many of the changes. A strong believer in charter schools, Corcoran has called the changes transformativeŽ and says public education is adequately funded. McCall said Corcoran and Scott are wonderful spin doctors.Ž During an interview with me late last year, Corcoran “ercely defended his moves and said he would debate anyone disputing his education push anytime, anywhere.Ž He probably meant that he would debate anyone but me,Ž McCall said. But if hell do it in public, with people watching, Ill be happy to debate him „ anytime, anywhere.Ž Joe Henderson has had a 45-year career in newspapers, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com.Education Associations message: Seize day at ballot box Joe Henderson Construction is booming in Charlotte County, and while this is a great thing, it can lead to our community becoming a target of thefts. The Sheriffs Of“ce is responding to sporadic thefts from construction sites throughout the county, primarily of building supplies and items such as copper wire that can be recycled for money. Generally, the targeted sites are in sparsely populated areas, where no one will notice an authorized vehicle or person on the property. The thieves blend in as contractors, suppliers or other laborers that the public is used to seeing on these sites. In an effort to deter these crimes, the Sheriffs Of“ce offers free warning signs to contractors that can be displayed on their sites. The signs outline the charges, and remind potential trespassers that it is a felony to enter the property. More than ever, it is important for community members to remain vigilant in our neighborhoods. As many of our seasonal residents leave to enjoy the cooler weather in the North, those of us remaining behind are responsible to keep watch. It is important to remember to call the Sheriffs Of“ce anytime you see something suspicious or out of the ordinary routine of your neighborhood. Everyone knows to call 911 in an emergency, but have you saved our non-emergency number in your phone? 941639-0013 is answered 24 hours a day by a friendly dispatcher who is ready to provide assistance. You may be asking yourself „ what exactly is suspicious activity? Suspicious activity is when a persons conduct or action does not “t the normal day-to-day activity of our community „ an occurrence that is out of place and should not be happening in our community. Any activity on a construction site outside of normal hours should be considered suspicious and reported. Remember, if you observe something unusual or think something looks wrong, report it. Our safe community is a partnership between all members, those with a badge and without. Stay up to date on community safety information by following our new blog, located at www.ccsoblog. org. Enjoy your spring break, and be safe. Bill Prummell is Charlotte Countys sheriff.See something unusual at a work site? Call it in Charlotte County SheriffBill Prummell JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50533022 STARTING AT $24,300!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO567492017 Complete Pool Package including cageadno=50533018 Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc.Central Plaza West 21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886adno=50531457 Having Problems With Your Dentures?100 Madrid Blvd., Ste. 414 € Punta Gorda941-575-2626www.smilesofpuntagorda.comDif“ culty Eating? Sore Gums? Wobbly or Loose? Messy Adhesives?Denture Stabilization Affordable! Complimentary Initial Consultation! Are you concerned about zinc content in your denture adhesives? For more information on zinc and your denture adhesives visit www.ada.org adno=50533053 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50531453 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=50532702 OPEN HOUSE SAT 12-2 … 364 WABASH TERR, PORT CHARLOTTEReady for kayaking or canoeing? Live the Florida lifestyle! This immaculately maintained home is on a premium lot along a spring-fed navigable canal! Youll love the screened in gunite sport pool with soothing waterfall and outdoor shower. Living room features vaulted ceilings, opening to the pool. The spacious master suite opens directly to the pool. Home features a split plan that is great for entertaining, with 4 bedrooms and 3 baths, and a possible guestor mother-in-law suite! Updated kitchen with granite and marble, many special touches, such as plantation shutters, built-in cabinetry in the living room, radiant heat barrier, and thermal windows. Freshly painted inside and out, and ready for your own tiki bar on the pool deck. Wired for security system and music at the pool. Youll love the tranquil neighborhood just minutes from I-75 in desirable Port Charlotte Section 15, with NO FLOOD INSURANCE required. One year home warranty included.MVP Realty 941-564-5020adno=720557 adno=50532881

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Friday, April 6, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. SARASOTA „ When the Sarasota County UF/IFAS Extension and Sustainability Service went looking for a new director, it didnt have to search far. The agency announced Tuesday it had tapped Lee Hayes Byron, Sarasota Countys Sustainability manager, to serve as its next director. She is expected to assume her new position April 20. It will be an honor to lead this group of knowledgeable and committed staff and volunteers as we work together to serve this community and make a tangible impact for its people, economy and environment,Ž Byron said in a news release. Last year, Byron spearheaded the effort that led to the adoption of a Property Assessed Clean Energy program in the county. Through that program, residents in the unincorporated county can install quali“ed improvements to their property through a loan that is then repaid through their tax bill. Byron has managed the countys Sustainability department since 2008 with responsibility for the countys sustainability education and outreach programs. Under her tenure, she secured the addition of more than $4 million in grant funds to support those programs. In 2014, the department merged with UF/IFAS Extension Sarasota County. Byron started with Sarasota County in 2005 as a land manager in the Environmentally Sensitive Lands program. Prior to coming to Sarasota, Byron worked in Washington, D.C., as the coordinator of the U.S. Climate Action Network, a coalition of environmental organizations working to establish climate change policies at the state, federal and international levels. She is well positioned to lead the county Extension program, and I look forward to working with her and the Sarasota County team to continue addressing important local needs through educational programs,Ž said Brenda Rogers, the southwest district extension director. Byron will succeed interim Director Don Rainey, the statewide coordinator for the Green Industries Best Management Practices program. As part of the national Extension system founded in 1914, UF/ IFAS Extension provides practical education to help individuals and organizations make informed choices through community initiatives, classes and volunteer opportunities related to food systems, water and environmental resources and youth and community resource development. Email: jondaltonwr@gmail.comSarasota County has new UF/IFAS Extension directorBy WARREN RICHARDSONSUN CORRESPONDENT F i n d i t F i n d i t Find it i n i n in t h e t h e the C l a s s i f i e d s C l a s s i f i e d s Classifieds W h a t e v e r W h a t e v e r Whatever i t i t it i s . i s . is... adno=50520336PUBLIC NOTICEBOARD OF COUNTY COMMISSIONERS OF CHARLOTTE COUNTY, FLORIDA Pursuant to Charlotte County Ordinance 2018 016, and upon the recommendation of the Fire Chief, the Charlotte County Board of County Commissioners imposed a ban on all outdoor burning (including yard waste and recreational “ res), and on the private use and discharge of “ reworks and sparklers. Commercial/ permitted “ reworks may be excluded from the ban on a case-by-case basis as approved by the local Fire Marshall. The ban took effect on April 3, 2018 and remains in effect until a like Resolution repealing the ban is adopted by the Board. Reference No.: 040318-APublished: April 6, 2018 and April 10, 2018 OPEN HOUSE SUN 1-3 € 8081 CASCADAS AVE, NORTH PORTThis fully updated 2-BR ranch shows like NEW from the roof to the beautifully restored terrazzo ” oors. It features a breakfast bar, an open living/dining area, large master bedroom, and French doors to the second bedroom. Some of the updates include: NEW roof, NEW A/C, NEW kitchen cabinets, granite countertop and deep, adjustable shelf kitchen pantry, updated bath with NEW granite countertop, tub and plumbing, NEW thermal windows in the front and side plus hurricane shutters, NEW electrical box, lighting “ xtures, and GFCIs, NEW doors and baseboards, fresh paint inside and out, and pretty landscaping. This home has two enclosed storage areas, one room in front plus a 10 x 10 shed behind the carport. Three sets of sliders lead to the backyard patio. All you need to add are your appliances … the hookups and wiring are already done. Make an appointment to see this beautiful home today!MVP Realty 941-564-5020adno=720556

PAGE 11

The Sun /Friday, April 6, 2018 www.yoursun.com E/N/C Page 11 Quality Furniture & Interior Design adno=50533291

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Friday, April 6, 2018 LOCAL SPORTS Contact usBryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Scott Lockwood € Sports editor slockwood@sun-herald.com or 941-206-1175 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call Scott Lockwood at 941-206-1175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. LOCAL SPORTS FORT MYERS … The Lemon Bay Manta Rays took advantage of the breaks for a spring break win this week over Ft. Myers The Mantas (10-7) beat Fort Myers 9-5 on the road to make amends for a 15-13 home loss to the Green Wave (7-7) on March 1. Ill take it,Ž Mantas coach Dan Flaherty. Spring break for us. Always tough playing on spring break. To come to Fort Myers, play a good team and get a win? Ill take it.Ž Lemon Bay took a 2-0 lead in the top of the third, only to see the Green Wave put up “ve runs in the bottom of the inning. The Manta Rays responded with three runs in the fourth inning and four in the “fth. Keys to those two big innings were “ve walks and two Fort Myers errors. One throwing error allowed two runs to score in the fourth. A bad throw home in the “fth not only failed to get the runner coming home, but was ruled to have ended up in the Fort Myers dugout. The umpires waved in the ninth Lemon Bay run from third base. Thats kind of the name of the game in high school baseball,Ž Flaherty said. Capitalize on the mistakes, and get the big hits when you need them. We had both tonight. Thats typically the difference in the game.Ž Of the “ve Fort Myers hits, four came in the Greenies “ve-run third inning. The only hit allowed after that was in the bottom of the seventh. Brandon Gielow, whose two-out RBI single in the third inning drove in the “rst two Lemon Bay runs, took over pitching duties from Tyler Kreissler to start the fourth inning. Gielow worked 3 1‡3 innings of scoreless relief for the win. He struck out “ve, walked one and hit a batter. After Gielow allowed his only walk with one out in the bottom of the seventh, Justin Mincieli entered the game and got the last two outs. Bullpen has been great,Ž Flaherty said. Brandon has been great in that situation for us for the past couple of weeks. Hes been coming in, throwing strikes, giving us great, great innings out of the bullpen. Hats off to him. He did another great job tonight.Ž Flynn Stewart, Kreissler, and Eric Lepage also had RBI for the Manta Rays. For the Green Wave, Cam Wademan doubled in two runs, and Jake Grif“th and Daylun Salters had RBI singles. Starting Fort Myers pitcher Andrew Dailey took the loss. Its a great victory,Ž Flaherty said. We had a great match with Fort Myers earlier in the year. It feels good to come here and get one.ŽLEMON BAY 9, FORT MYERS 5Lemon Bay 0 0 2 3 4 0 0 … 9 6 1 Fort Myers 0 0 5 0 0 0 0 … 5 5 3 Kreissler, Gielow, Mincieli and Sagado; Dailey, Wademan and OConnell. W: Gielow. L: Dailey. HBP: Grith (by Gielow). WP: Dailey 2. 2B: Dukes (LB), Wademan (FM).By PETE SISKSUN CORRESPONDENT BASEBALL: LEMON BAY 9, FT. MYERS 5Mantas avenge earlier loss to Ft. Myers SUN PHOTO BY TIM KERNFlynn Stewart and the Lemon Bay Mantas took a 9-5 win over Ft. Myers this week, avenging an earlier loss this season to the Green Wave. SARASOTA „ Unable to sustain the momentum from three victories last week, the North Port baseball team came out flat for its non-district matchup this week with Riverview. The result was a 13-2 drubbing at the hands of the Rams. Start with some shoddy fielding by the Bobcats, and throw in some wildness issues by starting pitcher Ben Krizen, and the Rams had a 10-0 lead after two innings. Not the start North Port coach Miles Mayer was looking for when the game began. We just werent ready,Ž Mayer said. I dont think we were ready to go.Ž The Rams loaded the bases with one out in the bottom of the first on two walks and an error. The first run scored when Krizen uncorked a wild pitch, then first baseman Fletcher Perrigo followed with a two-run single to make it 3-0. Riverview scored seven times in the bottom of the second. Mike Henry reached on an error by shortstop Jayson Zmejkoski and Mike Sullivan walked. Mark Townsend followed with a double to drive in Henry, and Clancy Patten drew a walk to load the bases. After Tyler Russin reached on another error, Rams center fielder Stephen Wilmer belted a mammoth drive over the right field fence that landed on the infield of the adjacent softball field for a grand slam and a 9-0 Riverview lead. At that point, Krizen was replaced by Kody Brittain on the mound as Riverview had scored its nine runs on only three hits. Brittain gave up another run in the second, two in the third and one more in the fourth. Meanwhile, the Bobcats showed some signs of life in the top of the third, as Zmejkoski was hit by a pitch to lead off the inning. Ram pitcher Cade Nelson then walked Britain, Charlie Davidson, and Colby Chippendale to force in a run. In the top of the fourth, the Bobcats got consecutive singles by Zmejkoski, Trace Christmas, and Brittain to load the bases with two outs, and Zmejkoski scored when shortstop Townsend booted Brandon Corsos ground ball. We talked after the third inning and there was a change,Ž Mayer said. So its there. We have it in us. Weve seen it before in the past and we can play and weve just got to every single night come out ready to go.Ž North Port put three men on again in the top of the fifth as Chippendale led off with a single, but was thrown out trying to stretch it into a double. Ethan Krizen followed with a single, and Ben Krizen was hit by a pitch, but the next two batters were retired and the game ended early because of the ten run mercy rule. Mayer said he had hoped the Bobcats would capitalize on the momentum from last week. After winning three games, youd want to go get a fourth. But oh well, it happens. We still have time.Ž North Port, now 8-8 on the season, will host South Gwinnett from Georgia on Friday night.RIVERVIEW 13, NORTH PORT 2North Port 001 10 2 6 3 Riverview 372 1X 13 9 1 WP Cade Nelson LP Ben Krizen Leading hitters: Stephen Wilmer (R) 1-1, HR, 2 runs, 4 RBI; Mark Townsend (R) 2-4, 2 2B, run, 2 RBI; Fletcher Perrigo (R) 1-2, 3 RBI.By BRUCE ROBINSSUN CORRESPONDENT BASEBALL: RIVERVIEW 13, NORTH PORT 2Errors, grand slam sink North Port in loss SUN PHOTO BY JOHN KERSTENCharlie Davidson and the North Port Bobcats fell 13-2 to Sarasota Riverview in a non-district game this week. PORT CHARLOTTE „ As far away that Rick Knapp has been during recent years, he is glad to be working closer to home. The Port Charlotte resident is in his “rst year as pitching coach for the Tampa Bay Rays Triple A Durham (N.C.) af“liate. He spent the past year as an international pitching coordinator for Major League Baseball, a post that required worldwide travel, including to South Africa, Germany, Spain, Italy, Brazil and Nicaragua. The international gig was great,Ž the 56-year-old said, but I was used to helping major-league pitchers win games.Ž For the MLB position, he said, he spent 10 days to two weeks at different locales teaching 12to 15-year-olds how to pitch and assisting coaches. The goal was to try and establish a pitching philosophy to the coaches, give them some tools to help them coach,Ž he said. Whenever we got a player signed out of one of our academies, that was awesome.Ž The Tampa Bay position marks a return to work with majorand minor-league pitchers. He is a past Detroit Tigers pitching coach, Kansas City Royals minor-league pitching coordinator and Los Angeles Dodgers minor-league pitching coordinator. The job is a chance to apply his vast experience toward a rewarding outcome. After four years with the Dodgers, he was not offered a contract for 2017. I was a little disappointed with how the Dodgers thing turned out because I felt we had done a nice job of supplying the major-league club with major-league ready pitching,Ž he said. I guess I just didnt “t the pro“le of what they were wanting as a pitching coordinator.Ž Dewey Robinson, a Tampa Bay minor-league pitching coordinator, was among those to mention a position with the club. I didnt realize it was Durham, but that was what I was hoping for,Ž said Knapp, whose son, Ricky, is a New York Mets minor-league pitcher. I know the Rays promote from within, and really any sort of scenario that put me here closer to home would have been great.Ž He said the MLB job got him accustomed to the increased use of metrics and analytics in todays play. During spring training he spent time becoming familiar with the clubs operations, observing the way the coaching staffs work and interacting with coaches and pitchers at different levels. For example, during a Sunday camp day, he took notes about the minor-league pitchers in a four-inning game on a back “eld at the Rays complex, then walked to the main “eld to watch the big-league team play. He attended the away big-league and minors games as necessary. They basically have given me the freedom to see who and what I want to see,Ž Knapp said. That has been very helpful.Ž Durham opened their Thursday.Rick Knapp happy to be in DurhamBy BARBARA BOXLEITNERSUN CORRESPONDENT PROFESSIONAL SPORTS: BASEBALL RICK KNAPP

PAGE 13

The Sun /Friday, April 6, 2018 www.yoursun.com E/N/C Page 13

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Friday, April 6, 2018 LOCAL/REGIONAL NEWSStarting Monday, Goodwill of Southwest Florida will begin offering its MicroEnterprise course at Charlotte Technical College. The goal of the class is to help future small business owners get the tools they need to succeed. Our MicroEnterprise program is designed to help individuals with low-to-moderate income levels and other disadvantages to start or stabilize their own businesses. If you have a great idea for a new business, the Goodwill SWFL MicroEnterprise Institute is available to aspiring small business owners who live in the Southwest Florida area,Ž according to their website, https:// www.goodwillsw”.org/ microenterprise/. A microenterpriseŽ is de“ned as a small business that has fewer than “ve employees and requires $35,000 or less to start-up,Ž said SWFL Goodwill. MicroEnterprises make up about 90 percent of businesses in Southwest Florida. Since 2010 „ with the program coming to the Port Charlotte area in 2013 „ the MicroEnterprise Institute has helped start or grow 54 local businesses. Businesses started/ sustained in 2017 include: residential cleaning, environment consultant, holistic care foundation, and handyman repair business,Ž said Sandra Plazas, SWFL Goodwills Program Manager for Community Education. Currently, the Charlotte County course has seen 12 graduating classes, with the 13th commencing in April. So far, 127 individuals started the program with 90 graduating,Ž said Plazas. The class has proven so successful in the area that a second one will be offered in the fall for those who could not join in the spring. Bene“ts of the course include learning for the long run. Students are not just given information and then sent out on their own; instead mentors work closely with each member to ensure they have the best understanding of the material possible. Ultimately, you get out exactly what you put into the course. We teach participants how to develop a feasibility plan,Ž Plazas said, the course empowers the participants with tools and resources, and work to break down barriers that stand in the way of starting and growing their business.Ž MicroEnterprise Institute also employs a variety of guest speakers to help students along the way. Speakers planned for this year work in “elds including market research, personal credit, business insurance and banking. All of these expert matter speakers do small presentations and that will help them complete their feasibility plan,Ž said Plazas. These speakers become mentors and use their inside knowledge and experience to guide the participants through the rest of the course. The program also gives participants a chance to apply for “nancial assistance using their “nished business plans. After completion of the class and based on ability to repay, participants may be eligible to apply for a small loan through the Kiva Zip program with Goodwill MicroEnterprise providing some matching funds,Ž said SWFL Goodwills website. For anyone interested, MicroEnterprise Institute meets twice a week for six weeks from 6 p.m. to 9 p.m. on Monday and Thursday. The application is available online at https://www. goodwillsw”.org/ microenterprise/ and should be emailed to jilleden@goodwillsw”. org. Email: kgleason@sun-herald.comGetting down to business: Goodwill offers course to aspiring small business ownersBy KAYLA GLEASONSTAFF WRITER SOUTHWEST FLORIDA GOODWILL MICROENTERPRISE INSTITUTEWHERE: Charlotte Technical College, 18150 Murdock Circle, Port Charlotte, FL 33948 WHEN: Classes start April 9, Monday and Thursday from 6 p.m. to 9 p.m. HOW TO APPLY: https://www.goodwillswfl.org/microenterprise/ EMAIL: jilleden@goodwillswfl.org PHONE: 239-995-2106 ext. 2215. PHOTO COURTESY OF SWFL GOODWILLRyan Gooding graduates from the 2017 MicroEnterprise program. 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.Race to benefit VeteransIts Our Turn, Inc. will host the 5th Memorial Day Veterans 10k & 5k Race on Monday, May 28. The race continues its series honoring each branch of our United States Armed Forces. This year is dedicated to the United States Air Force with a themed tech shirt and “nishers medal. All race proceeds help local Veterans. For more information, visit www.memorialdayrace. org. Virtual race allows runners, active military, friends and family all over the world to participate. Virtual runners/walkers can complete their 10k or 5k virtual race anywhere, anytime. The virtual runners receive a race shirt and “nishers medal in the mail. Contact Carolyn Kneller-Carsten at info@memorialdayrace. org or 941-204-3447 for more information.Guardian Ad Litem child advocate orientationThe Florida Guardian Ad Litem program needs community volunteers to advocate for the best interests of children who have been abused, neglected or abandoned by the adults in their life. Throughout this ordeal, GAL advocates are a consistent factor in these childrens lives. Your training helps ensure they have the needed services and support to “nd a safe permanent home. If you are interested in being a champion for the children in your community, attend a one hour orientation at the GAL Family Service Center. Orientation will be held from noon to 1 p.m. on Monday, April 9. Open to all full-time residents at least 21 years of age with 8 to 10 hours monthly to volunteer on their own schedule with staff support and free training. For more information or to sign up for orientation, call 941-613-3233.Wildlife talkNorth Port Friends of Wildlife hosts Charlotte Harbor National Estuary Program worker Sierra Strickland at 6 p.m. April 25 at the North Port Library, 13800 Tamiami Trail, North Port. Strickland will discuss water quality for the area and emphasize on the issue of nutrient pollution. She will also touch on ways to prevent further degradation of Florida waters,Ž the group said. For more information, call 941-876-3720 or visit its website www.northportfriendsofwildlife.org.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 a 3-gallon native tree 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 (941) 426-9752, email treelady12001@ yahoo.com or visit www. peoplefortrees.com.Noon KiwanisThe North Port Noon Kiwanis Club meets at noon on Wednesdays at The Family Table Restaurant, 14132 Tamiami Trail. The group is looking for new members. For more information, call 941-426-5818.NSDAR dinner and business meeting setHickory Bluff Chapter NSDAR dinner and business meeting will be held with a social gathering at 5:30 p.m. and dinner at 6 p.m. on Thursday, April 12 at Charlotte Harbor Yacht Club, 4400 Lister St., Port Charlotte. Cost is $25 per person. Reservations must be made in advance, by calling 941-628-6428. COMMUNITY NEWS BRIEFS Where Shopping Makes Cents charlottecountychamber.org adno=50532902 Selection of Fresh Breads, Bagels, Pastries and a Display of Fresh Seasonal Fruit adno=720548 LuxuryWaterfrontLivingON THE WORLD CLASS FISHING & BOATING WATERS OF CHARLOTTE HARBOR FurnishedCoastalVilla adno=50534158 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE COME SEE OUR OUTDOOR DISPLAY FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations adno=720547 2387 DUKE LANE, PORT CHARLOTTEThis 3 bed 2 bath home has oversize rooms, oversize garage, a fenced yard, great access to highways, shopping, and recreation, and can come fully furnished. Make it yours with a little imagination and cosmetic updates. Youll enjoy skylights in the spacious living room, lots of closet space, and room to spread out. New dishwasher, newer water heater and a/c. Roof replaced after Charley. Mature nutmeg and mango trees, plus poured concrete edging on ” ower beds make gardening easy.MVP Realty 941-564-5020adno=720558 LEMON BAY NAUTICAL FEST & BOAT SHOW 401 N. INDIANA AVE.(Englewood Elks Club parking lot) SATURDAY, APRIL 7 TH 9-5 € SUNDAY, APRIL 8 TH 9-4 Come join us for this exciting, FIRST TIME EVENT EVER! Come see the areas top boat dealers offering special pricing Over 40 vendors displaying their “ nest Art and Artifacts Special event classes Food and Drinks With LIVE broadcast from KIX COUNTRY Proceeds to bene“ t Englewood Lemon Bay Sunrise Rotary & its charities For More Information Visit:NauticalFest.comSponsored by: C C C C C j j j i i i f f f f f hi h i i i i i i i FI RS T TI ME EV EN T E VE R! € BOAT SHOW SIX LOCAL BOAT DEALERS ATTENDING€ NAUTICAL MARKET € ARTS & CRAFTS € NAUTICAL ARTIFACTS € VENDOR DISPLAYS Sponsored by:adno=54532340

PAGE 15

OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDS FRIDAY, APRIL 6, 2018 Two men that I respect greatly recently went home to be with the Lord. Both men were committed believers in Jesus Christ and both men lived a long time. One lived to the ripe old age of 99 and the other 98. They died exactly two weeks apart. One was well known and spent his life serving the Lord in the spotlight and the other one was little known and spent his life serving God in the shadows. Billy Graham was faithful to the Lord with the talents and gifts God gave him and used them to the fullest. Norman McGowen, a retired World War II hero and mail carrier used his gifts to the fullest as well. Billy preached the gospel faithfully to millions. Norm taught his Sunday school class faithfully in a local church I pastored in Bremen, Indiana. Billy and Norm both “nished their course leaving behind an exemplary life that we should follow. As I contemplate the legacy of these men, I naturally wonder what kind of impact or example I am leaving behind. The apostle Paul had similar thoughts when he wrote: For I am already being poured out as a drink offering, and the time of my departure is at hand. I have fought the good “ght, I have “nished the race, I have kept the faith. Finally, there is laid up for me the crown of righteousness, which the Lord, the righteous Judge, will give to me on that Day, and not to me only but also to all who have loved His appearingŽ (2 Timothy 4:6-8). Billy and Norm both will receive their crowns for faithful service to Christ. I wonder if we are “nishing strong, “ghting the good “ght and keeping the faith. I am afraid that some believers have given up “ghting against sin. Some of us are no longer keeping a watch on the faith revealed to us in scriptures. Instead of “nishing their course strong, many believers are just coasting across the “nish line. Billy and Norm encourage me to live in such a way that I too may here those words, Well done, thou good and faithful servant.Ž The Rev. Jim Stultz is pastor of Peace River Baptist Church in Punta Gorda. Email him at jimstultz@yahoo.com. SERMON OF THE WEEK:Will you receive a crown for faithful service? Celebrating Easter at St. AndrewsSt. Andrews Ukrainian Religious and Cultural Center has been a part of the North Port community for over 40 years. Originally founded in 1975 as an ecumenical church, meaning it represented a variety of Christian denominations, St. Andrews eventually became solely a Ukrainian Orthodox church. The center was created by the Ukrainian population that arrived in the area for the springs,Ž said Daria Tomashosky, president of the Ukrainian-American Club of Southwest Florida. My mother used to come here from Chicago „ they came mostly from the East Coast and Midwest of the United States and from Canada,Ž said Father Oleh Saciuk. Finally after “ve or six years, the community decided it needed a church. Originally, the Ukrainian Orthodox church would alternate services with the Ukrainian Catholic Church, with one holding service one weekend and the other, the next,Ž Tomashosky said, but then the Ukrainian Catholics built St. Marys and moved there, while the Ukrainian Orthodox Church kept St. Andrews.Ž While the church itself has narrowed its denomination, the attached cultural center is open to Ukrainians of all faiths. The Center is owned by members who are Orthodox, Greek Catholic, Protestant and Baptist,Ž said Father Oleh. Now, a variety of both religious and non-religious activities are held in the Cultural Center. We have the Ukrainian-American Club, UkrainianAmerican Veterans and the Ukrainian Womens League,Ž Father Oleh said, We will also meet in here after Saturdays liturgy to bless Easter baskets.Ž Apart from the blessing of Easter baskets „ a Ukrainian tradition in which woven baskets are “lled with gifts like sausages, embroidered napkins and hand-dyed eggs „ St. Andrews is also holding a week of festivities to celebrate Easter. Normally in the Eastern Orthodox tradition, Easter services begin at midnight, but here, they begin at 5 p.m.,Ž Father Oleh said, We read the Passion Gospels on Thursday. Friday, we have a vespers after which we bring out the symbolic covering for Christs tomb. We lay it on a table in the middle of the church.ŽBy KAYLA GLEASONSTAFF WRITER SUN PHOTOS BY KAYLA GLEASONAfter Lent, the purple cloth decorating the church will be replaced with white to celebrate the resurrection of Jesus. ST. ANDREWS UKRAINIAN RELIGIOUS AND CULTURAL CENTERWHERE: 4100 S Biscayne Drive, North Port, FL 34287 PHONE: 941-426-9745 RELIGIOUS LEADER: Father Oleh Saciuk ENGLEWOOD „ Johns Gospel starts, In the beginning was the Word.Ž Englewoods Crosspoint Church of the Nazarene continues to proclaim the Word, but it also wants to help adults who have trouble reading words. Beginning May 7, the church will offer free adult literacy classes 6 p.m. to 7:30 p.m. Mondays at the church, 404 W Green St, Englewood. Adults can start to sign up April 15. Having met several people, including one of our parishioners, who literally cannot read, I thought about how we can work on that,Ž said John Garrison, an instructor at the churchs school for kindergarten to 12th grade. He also taught college and holds a doctorate degree in writing and literature. Regardless of your reading level, these classes are design to support and help in a non-judgmental atmosphere,Ž Garrison said. He hopes those who struggle with reading will be encouraged by friends and family to attend classes. The church wants to serve the community as well,Ž Garrison said. He said a Nazarene parishioner, now in his 60s, worked successfully in the janitorial and hospitality industries, but couldnt read. The parishioner was able to cope and adapt, but thats not to say he hasnt been frustrated by his inability to read proficiently. The parishioner is not alone. A 2003 National Adult Literacy Survey estimated 30 million or more adults functioned with below average basic reading skills, the Florida Literacy Coalition reported. Illiteracy can have an economic impact. Illiteracy costs Florida approximately $167 million each year in lost business productivity, unrealized tax revenues, social support, and law enforcement,Ž the Florida Department of Education determined in a 2013-2014 report. For more information or to sign up for the Nazarenes literacy classes, call 941-475-1034.Email: reilly@sun-herald.comReading help offered for adultsBy STEVE REILLYSTAFF WRITERANDREWS | 2 SUN PHOTO BY STEVE REILLYJohn Garrison, an instructor at the Crosspoint Church of the Nazarene school, wants to help adults who struggle with reading. The church will oer free adult literacy classes 6 p.m. to 7:30 p.m. Mondays, starting May 7, at the church, 404 W Green St, Englewood. For more information or to sign up for the Nazarenes literacy classes, call 941-475-1034. ADULT LITERACY IMPACTS€ Children of parents with low literacy skills have a 72 percent chance of being at the lowest reading levels themselves. € Of adults with the lowest literacy levels, 43 percent live in poverty, and 70 percent of adult welfare recipients have low literacy levels. € An excess of $230 billion a year in health care costs is linked to low adult literacy. € Low literacy costs the U.S. at least $225 billion each year in non-productivity in the workforce, crime, and loss of tax revenue due to unemployment. € Every year, one in six young adults „ more than 1.2 million „ drop out of high school. (Source: www.proliteracy.org) SUN PHOTOS BY KAYLA GLEASONFather Oleh stands at the front of the pews at St. Andrews Ukrainian Orthodox Church.

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Friday, April 6, 2018 2OUR TOWN FAITH & FAMILYWhen Daphyne Jackson started running, she hoped it would help her feel better physically and mentally. She was overweight and borderline diabetic, a single mother working full time while caring for two daughters and her terminally ill mother. She had to do something. Running ful“lled her hopes a thousand times over, but she didnt anticipate what turned out to be its biggest bene“t of all: It brought her closer to God. When I ran, that was my time to talk to God,Ž says Jackson, now 53. She ran her “rst 5K in late 2009; her mother died on Mothers Day the following year. I could feel the spirit. It was so freeing. I could pray. I could just talk to God like I was talking to you. If I needed to cry, I could cry. If I needed to scream, I could scream. I could do anything.Ž A dozen marathons later, Jacksons relationship with running and with God continues. If shes not listening to gospel music during those miles, shes streaming her churchs sermons or shes praying. And while a strong faith wont necessarily make you healthier, nor a healthy body make you more faithful, the two are as woven together as ribbon through a braid. I feel like the body and the mind and the spirit are inextricably related to each other,Ž says Nancy Kasten, a Dallas rabbi who co-teaches a Jewish mindfulness class at the Aaron Family Jewish Community Center of Dallas that incorporates movement and yoga. You cant have a healthy one of those without the others being in balance. Taking care of ourselves, treating our body as a gift from God, making sure we take care of our bodies, put healthy stuff into them, use them for good purposes, all of that is a re”ection of faith. Its understanding we have been given our lives by something greater than we know, and our sense of gratitude is exhibited by how we treat ourselves.Ž When Jackson is encouraging people to take care of themselves, she tells them that in the Bible, our body is a temple. We should take care of the temple. God loves us like he loves the church, and if we are a temple, we are the church so you have to take care of yourself.Ž Jesus talked about the vessel of the body and the soul,Ž says Jacob Fuller, a ”ight attendant and yoga instructor who stresses the link between spirituality and yoga in his practice (fullerspiritbodymind. com). Were physical beings and we are here on a physical planet. What more can we offer to God than allowing ourselves to pay attention to our physical selves by action, by movement, by learning?Ž In yoga, Fuller says, whether we can get our bodies into a certain pose isnt the point. The point is the intention. Similarly, he says, by having the intention of helping my body, then I feel like Im giving something back, giving something back to myself, to God for giving me this body.Ž At First United Methodist Church in Garland, Texas, one of two churches where Fuller teaches, senior pastor Valarie Englert had taken yoga classes off and on for 20 years. But not until attending the preaching-focused Festival of Homiletics in Denver three years ago, where yoga classes were offered every afternoon, did she begin to grasp the spiritual nature of it,Ž she says. Wed begin each class by taking three breaths together and sending our devotion out into the world,Ž she says. Similarly, in her churchs Monday sessions, Jacob has us begin with three deep breaths together. Im telling you, it is powerful being in a group and breathing together. It adds a whole new understanding to inspiration.Ž That community aspect “gures signi“cantly in the health bene“ts of spirituality, says Mark Grace of Baylor Scott & White Health, where he is chief mission and ministry of“cer. Of all the connections to faith and health, he says, the basic one has to do with social support, really.Ž Which is why many congregations unite to go on the Daniel Diet „ a fasting and vegetarian plan practiced by the Old Testament prophet who survived being in the lions den. Or why places of worship might offer Zumba classes or spend a few hours teaching how to cook healthily. There are other components in terms of encouragement and directives within all major religions towards living a healthy lifestyle,Ž Grace says. Weve seen an explosion of that in terms of Ayurvedic medicine, yoga, Buddhist approaches to health and of course Christian approaches to health.Ž Because, after all, God isnt just Christian, says Englert. The spirit is so much wider and deeper than any faith tradition. Its being in a community thats seeking health and wholeness, whether in a small yoga class or in some other kind of group where people come from different faith traditions or different denominations. I think we really begin to gain more insight about how big and how broad and how wide the spirit is „ beyond anything we can just claim in our own tradition.Ž As a practicing Muslim, says Umer Nadir, When you pray “ve times a day, those positions we get into prayer, they do stretch you out. Absolutely theres a connection to the spirit. We believe when you get down with your head to the ground, almost in fetal position but on your knees, we believe thats the closest youll get to God while youre praying. That gives you a moment to focus; you get a window of All right, this is where I really need to get going and to ask for what I need at this point right now,Ž says Nadir, a student at the University of Texas at Dallas. It helps solidify the connection.Ž He uses that prayer position to throw up a prayer for my family,Ž he says. And as chief of UTDs university emergency medical response, Nadir also often offers up a prayer for patients hes treated. In many faiths, so much of the connection comes down to breath, Englert says. The Hebrew word ruachŽ and the Greek word pneumaŽ can each be translated equally to mean wind, breath, spirit.Ž There are multiple sources for engagement with breath and body work in the Torah, in our liturgy,Ž Rabbi Kasten says. Additionally, we also have prayers about the body and we also have movement in Jewish prayer, bowing and straightening up as a blessing to God for making the crooked straight.Ž All of us, when you get right down to it, have our own twists and turns, in our bodies and in various aspect of our lives. Working out and eating right help us straighten what we need to straighten, even if only long enough to hold our heads high and to say thank you. People in church are like everybody else,Ž Englert says. They get stressed; their buttons get pushed. It helps to not react to it, but to actually breathe and then respond if a response is needed. Another gift of it is that it helps us be less reactive and more responsive. So when theres something that triggers us, if weve been practicing breathing in the spirit and breathing out the bad stuff, it really does make us less reactive. And boy, do we need that now.Ž As for Jackson, she continues to seek and to hold tight to spirituality with every mile, every hill, every pothole and sunset. Every time I step out on a course, Im stepping out on faith,Ž she says. That “rst step on the starting line, I pray and my prayer is, Let thy will be done.ŽIve come closer to God in my running: How fitness and faith give us strengthBy Leslie BarkerTHE DALLAS MORNING NEWSOn Saturday, the church will hold Easter matins, followed that evening with blessing the baskets. Easter Sunday will see the church completely redecorated in white and lilies, celebrating new life with a liturgy at 10 a.m. We remember, through every step of the Mass, the ministry of Jesus Christ culminating with the remembrance of the Last Supper, his cruci“xion and his resurrection,Ž Father Oleh said, There are 12 great feasts in the church and the greatest of them all is Easter. During Lent, we remember Christs passion but the culmination is his resurrection, which we remember on Easter Day, or in Greek, Pascha.Ž To reach the greatest number of people, services at St. Andrews are held in Ukrainian and English, with the liturgy printed in both languages for those who wish to follow along. Most of the people who come to services are older Ukrainians and theyre accustomed to hearing the service in Ukrainian but we also have some younger people and people who speak English. I began to read the Gospels and Epistles in both languages and the sermons are in both languages. Its a little bit dif“cult for a priest but its necessary,Ž said Father Oleh.Email: kgleason@sun-herald.comANDREWSFROM PAGE 1 Intricate, hand-dyed Easter eggs are a Ukrainian tradition dating back over 1,000 years. EASTER SERVICES€ Saturday, April 7, Liturgy at 5 p.m., Blessing of Easter Baskets at 6:30 p.m. € Sunday, April 8, Easter Service at 10 a.m. St. Andrews Ukrainian Orthodox Church has been a mainstay of North Ports community for over 40 years. Start your day with the Crossword Puzzle Mon. Sat. in the Classifieds N E W S U N A D A R N E W S U N A D A R In the CLASSIFIEDS! Find The Perfect Companion Your 60s 80s Rock n Roll favorites withCalifornia Toe Jam LIVE in concert!Thursday, April 12, 2018Venice Community CenterADVANCE TICKETS: Reserved $27, General Admission $21DAY OF SHOW: Reserved $32, General Admission $267:00PM SHOWTIMEThe ingredient for this well loved band must be because of their time together. 33 years, with no end in sight, honing their seemingly endless song-list from the 60s-80s rock n roll era has made California Toe Jam band one of Floridas most celebrated bands for over three decades. Dont miss out, get your tickets now!Order online at:www.SunEvents.comJoin our newsletter to receive updates delivered to your inbox!Or call: (863) 494-9362Monday Friday, 8:00am 5:00pm All tickets sales are nal. Please noti y us at time of ticket purchase for any special needs seating requirments. adno=720012

PAGE 17

The Sun /Friday, April 6, 2018 www.yoursun.com E/N/C Page 17 3OUR TOWN FAITH & FAMILYSOUTHERN JILIN PROVINCE, China (AP) „ To the North Koreans gathered beneath a cruci“x in an apartment in this northeastern Chinese border region, she is known as mom.Ž She feeds them, gives them a place to stay and, on occasion, money. In return, the 69-yearold Korean-Chinese woman asks them to study the Bible, pray and sing hymns. She also has a more ambitious, and potentially dangerous, goal: She wants the most trusted of her converts to return to North Korea and spread Christianity there. Along the North Korean border, dozens of such missionaries are engaged in work that puts them and their North Korean converts in danger. Most are South Koreans, but others, like the woman, are ethnic Koreans whose families have lived in China for generations. In recent years, 10 such front-line missionaries and pastors have died mysteriously, according to the Rev. Kim Kyou Ho, head of the Seoul-based Chosen People Network, a Christian group that runs a memorial hall in the South Korean capital for the victims. North Korea is suspected in all those deaths. Hundreds of other missionaries have been imprisoned or expelled by China, which bans foreigners from proselytizing. It is perilous work. Li Baiguang, a Chinese human rights lawyer whose work defending Christian pastors and farmers had prompted repeated death threats, died on Feb. 26, hours after being admitted to a Chinese military hospital for what his relatives described as a minor stomach ailment. The case has prompted calls for an independent investigation from Amnesty International and the Washingtonbased National Endowment for Democracy, which noted Li had been detained and physically attacked many timesŽ for his work and cited reports he had recently appeared to be in good health. The Korean-Chinese woman said she is monitored by both North Korean and Chinese authorities, yet, despite the risks, has carried out 20 years of missionary work with North Koreans, mostly women who are in China legally after being granted visas to visit relatives living there. I always pray and Im with God, so Im not worried,Ž said the woman, who despite that assertion asked that her name not be published because of safety concerns for herself, her family and the North Koreans to whom she ministers. She lives so close to North Korea that it is common to see women doing laundry on the other side of the Yalu River or workers riding bicycles past rundown North Korean buildings just a stones throw away. The border missionaries provide their North Korean visitors with room and board, and those escaping with places to hide. In return, they ask them to memorize the Lords Prayer, the Apostles Creed and other prayers. Some of the most trusted converts return home to North Korea and covertly share what theyve learned, sometimes carrying Bibles. Its almost impossible to determine what happens when those North Koreans return home to evangelize. From the outside, there is no indication that Christianity has grown in any serious manner in the North in recent years, let alone that its helping shake North Korean leader Kim Jong Uns power. The North accuses South Koreas spy agency of using missionaries to gather information about North Koreas secretive nuclear program and other sensitive topics, as well as to smuggle propaganda materials via lea”ets, CDs and USB sticks, and to build underground churches to undermine Kims leadership „ allegations the Seoul government strongly denies. At least two South Korean pastors are detained in the North on such charges. Of“cially, North Korea says it guarantees freedom of religion to its 24 million people. But in reality, people involved in Bible distribution, secret prayer services and underground church networks are imprisoned or executed, according to activists and defectors. The North has “ve government-sanctioned churches in Pyongyang, but critics say they are showpiece facilities opened only for foreign visitors. Among the missionaries and pastors killed under mysterious circumstances in recent years is the Rev. Han Chung-ryeol, a Chinese pastor of Korean descent who headed a front-line church in the Chinese border town of Changbai before he was found dead of multiple stab wounds and a punctured skull in April 2016, raising suspicions that North Korea was involved. Chinese police recently told his family that surveillance video had captured images of three men and a woman suspected of being North Korean agents crossing the border before and after the 49-year-old pastors slaying, Hans sister, Han Songshi, told The Associated Press. She said Chinese authorities told the family the North didnt respond to Chinese requests to extradite the suspects. North Korea instead sent a letter to the state religious affairs bureau in Changbai saying it had arrested one of Hans church deacons, Zhang Wenshi, and sentenced him to 15 years hard labor, according to two people with direct knowledge of the case who spoke on condition of anonymity, fearing retribution from North Korea and China. In a copy of the letter seen by the AP, North Korea accused Zhang of conspiring with Han in a plot to evangelize North Koreans, smuggle them out of the country and subvert the Norths government. But the letter stopped short of acknowledging that North Korean agents killed Han. A spokeswoman for the Changbai police department would not con“rm the familys account, saying only, We have no obligation to release the details of the investigation to the media.Ž A state-run North Korean website denied any involvement in Hans slaying, accusing South Koreas then-conservative government of being behind a scheme to foster anti-Pyongyang sentiment. Though Han was little known to international media before his death, he was an important “gure in the risky, covert work to promote Christianity in the North, which views such efforts as a Western-led plot to topple its government. At the Chinese governmentregistered church in Changbai where he had worked since the early 1990s, he fed and sheltered thousands of North Koreans over the years „ many of whom had ”ed their faminestricken country in search of food and jobs „ while also converting hundreds of them to Christianity. Eric Foley, the American co-founder of Voice of the Martyrs Korea, a Seoulbased Christian nonpro“t group that provided funding, Bibles and other resources for Hans work, said he believed the Chinese authorities looked the other way about Hans proselytizing because they considered his charitable work to be a social serviceŽ that helped allay potential problems like crime, unemployment and homelessness among the North Koreans in Changbai. That allowed him to do that work in a level of volume that was unparalleled up and down the border,Ž Foley said. He insisted, however, that Han did not facilitate defections of North Koreans to South Korea, which is banned by China. However, seven other defectors and activists interviewed by the AP said Han did sometimes help North Korean defectors ”ee to South Korea, though he was reluctant to do so for fear of angering the Chinese authorities and imperiling the work of his church. Choi Sung-ryong, a Seoul-based activist, said he resettled 10 North Koreans in South Korea at the request of one of Hans deacons. When one of his converts volunteered to return to North Korea to share the love of GodŽ with her countrymen in 2011, the woman said Han smiled at her, asked her to memorize as many Bible phrases as possible and gave her 5,000 yuan ($800) to buy a house in the North that she could use as a gathering place for underground Christians. He told me that house would be a church or a place for God,Ž said the North Korean woman, who has since defected to South Korea and spoke on condition of anonymity because of concerns for the safety of her relatives in the North. As a result of his risky work, North Korean defectors, including the woman, had long warned Han that the Pyongyang authorities had him on the countrys mostwanted list. Han knew he was at the top of a blacklist by the Norths Ministry of State Security,Ž the North Korean woman said. The Rev. John Kim, a defector who is now a pastor in Seoul, said he was questioned about Han as far back as 2003 when he slipped back into North Korea to try to spread the Gospel. Soldiers approached him as he was doing laundry at a river and they asked me whether I knew a bastard named Han Chung-ryeol,Ž said Kim. So I asked them who he was, and they said they had to arrest him.Ž As for the congregants Han left behind, their sentiments are re”ected in the message on a banner they hung on the front gate of their red-brick church in Changbai: Mar tyr and pastor, Han Chung-ryeol is our pride!ŽMissionaries at border spread Christianity to North KoreaBy HYUNG-JIN KIM and GERRY SHIHASSOCIATED PRESS A man gives a child a ride past a cross at what used to be the site of a church in the Chinese border town of Changbai in northeastern Chinas Jilin province. AP PHOTOSRev. Kim Kyou Ho, head of the Seoul-based Chosen People Network, a Christian group that runs a memorial hall in the South Korean capital for the victims. A visitor walks by a TV screen showing le footages of South Korean President Moon Jae-in, left, and North Korean leader Kim Jong Un, right, during a news program at the Seoul Railway Station in Seoul, South Korea. Born from a woman like you and like me, Come to teach, tell of His Father, and how our lives should be. For white and for black, the sick and the lame, Those possessed by demons, and those of important name. He preached about love and healed the broken, Gentler, kinder words were never spoken. God came to earth as a man, Gathered His twelve to be part of His plan. His feelings for us were so great, He accepted without question, his horrible fate. Adulatory, blasphemy, murder, and greed, He took them all. Not just for you and for me, but for all mankind...... Oh why cant they see? Speaking in parables, changing our thinking, a way to Christ; a new water for drinking. Drink deep His word and be born anew, No greater gift can be sacri“ced for you. Salvation through faith and belief in the resurrection, will set your feet in the Jesus direction. So take off your mask and open your heart, For like the rest of us humankind, you are a part. Confess all the things that keep you in prison, For Jesus will embrace you and say ƒ Beloved, you are forgiven. Infant baby Jesus so fragile and so small, Come quickly Lord Christ ƒ for us all „ Written by Barbara IerardiInfant baby Jesus so fragile and so small 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 18

Page E/N/C www.yoursun.com The Sun / Friday, April 6, 2018 4OUR TOWN FAITH & FAMILY St. Vincent de Pauls Resale Shop sales this week are include 40 percent off lamps, all golf bags $25, all golf clubs $1, mens long pants $1, ladies bottoms $1 and a selection of picture frames for $.25. The special for the week is buy one ladies top for $1 and get a second one free (except yellow ticket items/ boutique). Many other unadvertised specials. Monthly Mega Sale is next week, April 12-14. St. Vincent de Pauls Resale Shop / St. Max is located at 17753 Toledo Blade Blvd., Port Charlotte. New summer shop hours are Tuesday to Saturday 11 a.m. to 4 p.m. All pro“ts go to buy food for the St. Vincent de Paul Food Pantry. Come listen to an evening about the many facets of love „ from passionate to unrequited, from love for a child to spiritual love. Listen to music from Dowland to Bernstein, from Brahms to John Williams. It will be a surprising evening full of wonderful music with three guest artists. Performance starts at 7 p.m. today, April 6 at First Presbyterian Church of Port Charlotte, 2230 Hariet St., Port Charlotte. Tickets are $15. For more information, call 941-625-4945. St. Vincent de Paul, Sacred Heart Conference, in Punta Gorda will hold a rummage sale from 9 a.m. to noon on Saturday, April 7, at its distribution center at 25200 Airport Road, on the northeast corner of Taylor and Airport Roads. A variety of items including household goods, furniture, clothing, jewelry, linens, shoes, purses, toys and books will be available. No merchandise may be inspected nor sold before 9 a.m. Proceeds will help the organization provide much-needed assistance to deserving families and individuals throughout Charlotte County. Rain date is April 14.Port Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte will host a pancake breakfast from 7 a.m. to 10:30 a.m. on Saturday, April 7. Cost is $5 per person. Ages 6 and under, and over 90 eat for free. For more information, call 941-625-4356.Sunday April 8, kicks off the summer worship schedule, beginning at 9:30 am at Faith Lutheran Church, 551 Rotonda Blvd. West, Rotonda West. The Chime Choir, under the direction of Carol Boyce and Ruth Ash, will be playing Handels AllegroŽ during the offering and Meditation in FŽ during the communion segment of the service. For more information contact the church at 941-697-3313 or visit the website www. alivingfaith.org. Charlotte County Young Life will be holding a garage sale from 9 a.m. to 3 p.m. on April 13-14 in the parking lot in front of Bacons furniture, 17701 Murdock Circle, Port Charlotte. On Saturday, April 14, lunch will be available to be purchased. All proceeds will be used to send kids to summer camp.For more information, call 941-916-0038. On Friday and Saturday, April 13 and 14, from 9 a.m. to 3 p.m., the Mens Club and the Crafty Ladies of Gulf Cove United Methodist Church will hold their spring barn sale and handmade crafts sale. Barn sale questions can be directed to 941-697-8373, and craft questions to 941-6975533. Gulf Cove UMC is located at 1100 McCall Road in Port Charlotte, just mile south of the Myakka River on Route 776. The church can be reached at 941-697-1747 or GulfCoveUMC@gmail. com. Website is at http:// GulfCoveChurch.com. Get your car washed by Gulf Cove United Methodist Church youth and pick up some delicious home-made cookies on Saturday, April 14, from 10 a.m. to 3 p.m. All funds received will be split between youth ministry programs and remodeling the youth room. Gulf Cove UMC is located at 1100 McCall Road in Port Charlotte, just mile south of the Myakka River on State Road 776 in the Gulf Cove area. For more information, contact the church at 941-697-1747 or GulfCoveUMC@gmail. com. Heron Creek Golf & Country Club, 3401 South Sumter Blvd., North Port will host the Jesus Loves You Ministry inaugural golf tournament on Saturday, April 14. Registration begins at 7:45 a.m. with an 8 a.m. shotgun start. Cost is $75 per player and includes lunch, prizes, raf”es with a longest drive and closest to the pin contests. For more information, call 231-881-6664. Dove Award winning Christian music artist, Ray Boltz, will bring his music and ministry to the Venice/ North Port/Port Charlotte area when he leads worship at SunCoast Cathedral MCC, 3276 E Venice Ave., Venice at 10 a.m. on Sunday, April 15. For more information, call 941-4847068. A love offering will be taken for Rays ministry. The All German Worship Service will be held at 3 p.m. on Saturday, April 21, at The North Port Community United Church of Christ, 3450 S. Biscayne Drive. The Rev. Attila Szemesi of“ciates and all faiths are welcome. Following the service is a Fellowship Hour. For more information, call the church of“ce at 941-426-5580, or emailnpcuccpastor@ frontier.com with any questions. First United Methodist Church, 507 W. Marion Ave., Punta Gorda, is pleased to introduce a new Single Parent Small Group ministry beginning at 5 p.m. on Sunday, April 22, offering single moms and dads a great opportunity to interact and learn with other parents while growing in your faith. Focus will be placed on tackling the challenges as a single parent and seeking the peace Christ offers. Refreshments will be served. If you are a single parent of any age, join Sundays at 5 p.m. in room “ve of the Life Center. For more information about the Single Parent Small Group, contact Janet Minerich, singleparentministry@ whatis1st.com or Tammy Youngblood at 941-6393842, ext. 213 or tammy. youngblood@whatis1st. com. Gulf Cove United Methodist Churchs cancercare program, Courage Over Cancer, offers support and ministry to men, women, and families who are affected by cancer. If you or someone you know could bene“t from a friend to support them through this journey, contact the church at 941-697-1747 or GulfCoveUMC@ centurylink.net. Gulf Cove UMC is at 1100 McCall Road, in Port Charlotte. Visit GulfCoveChurch.com. Port Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte, hosts a caregiver support group from 1 p.m. to 2:30 p.m. every Wednesday. The cost is free and is open to any caregiver dealing with a care-receiver with any debilitating disease. For more information, contact Mike Boccia at 941-815-6077. Holy Trinity Lutheran Church, 2565 Tamiami Trail, Port Charlotte, offers a community breakfast from 8-10:30 a.m. the “rst Saturday of each month. The public is invited to enjoy an all-you-can-eat specialty item breakfast with all the trimmings for only $7 per person. For more information, call 941 625-5262.Holy Trinity Lutheran Church Community, 2565 Tamiami Trail, Port Charlotte, offers breakfast from 8 a.m. to 10:30 a.m. the “rst Saturday of each month. The public is invited to enjoy an all-you-can-eat specialty item breakfast with all the trimmings for only $7 per person. For more information, call 941-625-5262.Gulf Cove United Methodist Church, 1100 McCall Road (State Road 776), Port Charlotte, offers free clothing 9:30 a.m. to noon the “rst and third Saturdays of every month. Recipients must show a photo ID card (such as a drivers license) upon entering the closet. The ID card should re”ect residency in Charlotte County, or in Englewood, North Port or Venice in South Sarasota County. For more information, call 941-697-1747. Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone: 941-206-1127; fax (to her attention): 941-629-2085; email: sdennis@sun-herald. com; or write (to her attention): c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as “le attachments. Submissions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a spaceavailable basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941-206-1000 and ask for Display Advertising. RELIGION BRIEFS CATHOLIC SAN ANNO CAHIC CRC 24445 Rampart Blvd. Port Charlotte, FL 33980 (941)624-3799 CHRISTIAN MURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock 255-1858 Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30am Email: info@murdockcc.com Website: www.murdockcc.com CATHOLIC Welcome to ST. CHARLES BORROMEO CATHOLIC CHURCH 2500 Easy Street, Port Charlotte 941-625-4754 Mass Times: Weekdays~ 7:00am & 8:30am Sat. Vigil: 4:00 pm Signed For The DeafŽ Sun: 7:00am, 9:00am, 11:00am, 1:00pm (French Creole) & 5:30pm (Youth Mass) www.stcharlespc.org ANGLICAN CATHOLIC T l c 1928 Book of Common Prayer Worshipping at MacDonald Hall Sunday, 10am 2230 Hariet St., Port Charlotte For Info Contact Don Kieffer 941-235-8052 www.TrinityACC.org adno=719266 To Plac e Your Ad In Our Worship Dir e ctory Pl e as e Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) BAPTIST c e R v e a p C h c 478 Berry Street, Punta Gorda www.peaceriverbaptistfl.org Jim Stultz, Pastor 637-6768 Sunday School 9:45am Sunday Worship 11:00am, 6:00pm Tuesday A.W.AN.A. + Youth Group 6:00pm 8:00pm Wednesday Prayer, Bible Study 6:30pm BAPTIST INDEPENDENT You are Invited to Berean Baptist Church www.BereanBaptistPortCharlotte.org 17377 Godwin Avenue (Located off Collingswood Blvd) Port Charlotte € 941-629-7053 Bible Study 9:30 am Sun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 am Wed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH 1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.) (941)220-8317 SalvationVictory.com Sunday 10am Wednesday 7pm Expository Bible Preaching & Teaching BAPTIST First Baptist Church Port Charlotte 20035 Quesada Ave. Jim McCarty, Pastor SUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic Service Call for information on weekly activities and special events. 24-HOUR INFO LINE 629-0444 BAPTIST t s d e B p C h u r Pastor Mike Mowry 6220 Golf Course Blvd., Punta Gorda 639-1648 Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pm Wed. Discipleship & Prayer Service 6:45 pm Nursery & Childrens program provided eastsidebaptist.co BAPTIST S S C C O U O A 459 Gill St., Punta Gorda 639-3857 www.fbcpuntagorda.org Rev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided EPISCOPAL St. James Episcopal Church 1365 Viscaya Dr., Port Charlotte 627-4000 The Rev. Cesar Olivero Sunday Worship 8am & 10:30 am Holy Eucharist Praise and Worship/Adult Bible Study www.stjamespcfl.org EPISCOPAL THE CHURCH OF THE GOOD SHEPHERD 401 W. Henry St., Punta Gorda 639-2757 The Rev. Roy W. Tuff, Pastor All Are WelcomeŽ Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.com www.goodshepherdpg.com LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-9357 23456 Olean Blvd., Port Charlotte, FL 33980 Corner of Kings Hwy. & Olean Bible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor e INTER DENOMINATION C O M N I T Y C H R C H 1500 Cooper St., Punta Gorda 941-235-REAL Saturday Night 5:00 Sunday Services 9:00am & 10:45am www.dc3.TV Real Love, Real People LUTHERAN HOLY TRINITY LUTHERAN, ELCA 2565 Tamiami Trail, Pt. Charlotte 625-5262 Traditional Service 7:45, 11:00 AM Celebration Service 9:00 AM Rev. Ken & Andrea Barrios Co-Pastors Food Pantry Open Mon. & Wed. 9am-12pm Email: office@htlchurch.org www.htlchurch.org EPISCOPAL S N T H N S P I S C P C U R C H 4200 Biscayne Dr, North Port 426-2520 Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org LUTHERAN FAITH LCMS Punta Gorda Welcome Home!Ž 941-639-6309 4005 Palm Drive LUTHERAN LIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA12475 Chancellor Blvd.(North Port Blvd. & Chancellor)North Port € 941-625-8090Sunday Worship 10amwww.LivingWatersLutheran.com CHURCH OF CHRIST N O S T C R C O C H R 9600 Gulfstream Blvd Englewood, FL 34224-9256 (941)475-4973 Adult Sunday School 10:00 am Worship Service 11:00 am www.engchurch.com

PAGE 19

The Sun /Friday, April 6, 2018 www.yoursun.com E/N/C Page 5OUR TOWN FAITH & FAMILYHabitat continues to build new homes and partner with community members who pass an application process and put in sweat equity to qualify for a new home. One of this years Habitat recipients was single father Chris Barran. Many gifts were given to Barran during the program donated by local businesses, churches, groups, organizations and Habitat. For more information about Habitat For Humanity, visit http://charlottecountyhfh. org/.Habitat dedicates house to recent homeowner New Charlotte County Habitat for Humanity homeowner Chris Barran. Ellen Cardillo, special events coordinator for Habitat with Chris Barran. Debbie Gyger, family services coordinator for Habitat with Chris Barran. Ron Klein, right, his wife Annemarie, left, r epresenting Burnt Store Presbyterian Church with new homeowner Chris Barran. Trish Bellois, senior director of operations, Charlotte County Habitat for Humanity. Elias Mahshie of Holtz, Mahshie, Decosta, PA and Habitat Board member.SUN PHOTOS BY TAMI GARCIAGabrielle Reineck, senior director of outreach, Charlotte County Habitat for Humanity and homeowner Chris Barran. Chris Barran, left, with Father Jim Mayworm of Sacred Heart Catholic Church. Patricia Harris, representing Charlotte Bay Chapter Daughters of the American Revolution with Chris Barran. UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRIS T Open and Affirming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gorda www.puntagorda-ucc.com 637-8443 Worship at 10:00am UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST 24515 Rampart Blvd. Pt. Charlotte 629-2633 Rev. Matthew L. Neumann, Sr. Pastor Sunday Traditional Service 8:00am Contemporary Service 10:00am N ursery & C hildrens C hurch Provided during all services. UNITY UNITY CHURCH OF PEACE Unity Leaves No One Out Rev. Donna Loflin 1250 Rutledge St. Corner of Veterans & Torrington 941-423-8171 Unitychurchofpeace.com Sunday Service 9AM & 11AM NON-DENOMINATION Blessed Assurance Bible Chapel Worship Service with Meaningful Bible Message Sunday Mornings 10:00am A different speaker each week 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-625-3255 A ministry of the SouthWest Florida Bible Institute, Inc. Refreshments after every service PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA 25250 Airport Rd., Punta Gorda 639-1959 Rev. Stephen Mock Sunday Worship New Beginnings Service 9:00am Traditional Service 10:30am Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org PRESBYTERIAN Living & Learning Gods Word Sun. Traditional Uplifting Worship 10:30 a.m. 10548 Kings Hwy., 4 mi. N.E. of 1-75 941-743-797 1 gracelakesuzy.com Presbyterian Church in America UNITARIAN UNIVERSALIST A S P I R I T U A L H O M E W H E R E R E L I G I O N A N D R E A S O N M E E T UNITARIAN UNIVERSALIST FELLOWSHIP OF CHARLOTTE COUNTY Rev. Amy Kindred Regular Sunday Worship 10:30 AM www.uufcc.org www.facebook.com/uufcc 1532 Forrest Nelson Boulevard Port Charlotte 941.627.4303 LUTHERAN LUTHERAN CHURCH OF THE CROSS LCMS 2300 Luther Road, Port Charlotte 627-6060 Sunday Worship am Christian Education Hour Sunday 9:00 a.m. Rev. R. Brian Stolarczyk, Pastor Nursery Provided Email: Secretary@lccross.org www.lccross.org LCMS PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTE SUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego 2230 Hariet St. Between Midway & Gibralter 625-5045 www.fpcpc.com FIRST PRESBYTERIAN CHURCH OF NORTH PORT Learning to Live from Gods Word Sunday 11:15am & 5:00pm Traditional Worship Service Rev. Arnold Brevick, Pastor (941)421-8163 5600 S. Biscayne Drive www.fpcnorthportfl.net Presbyterian Church In America PRESBYTERIAN PRESBYTERIAN B URNT S TORE P RESBYTERIAN C HURCH 11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41) 941.639.0001 www.bspconline.org Traditional Service 8:15 am 11:00 Comtemporary Service 9:40 am e Nursery available at all services. NON-DENOMINATION New Hope Christian Fellowship At Liberty Elementary 370 Atwater Street Coffee 9:00 € Worship 9:30 Dr. David Blood www.onlinenewhope.com 866-717-3946 NON-DENOMINATION H C C L V R Y C E Worship Services Sunday at 9:00 & 11:00 Fellowship with Pastries and Coffee before and after Bible study with Pastor Aaron, Weds nights at 6:30 Womens Bible Study Tuesday 6:30 4827 Fairway Drive North Punta Gorda 941-914-8229 www.therockcalvary.com P Praise Pastor Shirley Smith adno=719267 941-625-4356 To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Friday, April 6, 2018 6 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 Sale 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 04/06/18 11174 CAMPAZZO DRIVEVENICE OPEN BY APPT. VENETIAN FALLS 2BR+ DEN/2BAVILLATURNKEY WITHALLTHEUPGRADES. INCLUD-INGENGINEEREDFLOORING&CROWNMOLDINGTHROUGHT-OUT. $267,000 Debra Villari 609-458-4627 Berkshire Hathaway 12 CADDY RD ROTONDA WEST 33947 OPEN SUN NOON 4PMDrop 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 20520 CAPELLO DR. OPEN SUN 1-4PMVenetian Falls LuxurIous 2br/2ba Home with 2 Car gar. Beautiful Open floor plan, Tile throughtout with extended screened in lanai. $314,900. Debra Villari 609-458-4627 Berkshire Hathaway 2111 COLLINGSWOOD BLVD PORT CHARLOTTE OPEN SAT. & SUN. 1-3 3/2/2 POOLHOMECLOSETO ALLAMENITIES. $259,900. CALL(941)-268-0830 OPEN HOUSE SAT. 1-4 Alligator Park units 107 and 36. Both homes are turn key, doublewides with cooperative share. Water impact fee is paid. Low monthly maintenance fee of $210.00 Offered by: Arcon of SWFL, Inc. at 239-250-3141. 1010 OPEN HOUSE 67 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN SAT. NOON 4PMOne 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. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. Offered @ $219,500 byFLA GOLF PROPERTIES INC 941-698-4653 OPEN 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 CLASSIFIED ADSSELL 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 FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽFriday, April 6, 2018: 3500 Hidden Valley Circle, Punta Gorda, FL 33982 11:00AM-1:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / OPEN FRI.-SAT. 1PM-4PM 1779 VALENCIADR. VENICE. RENOVATED2/2 POOL HOME! TOOMANYUPGRADESTOPRINT. COME& SEE! $264,900. J. PATRICKBOYHAN407-4844457 CHARLESRUTENBERGREALTY OPEN HOUSE SAT 11-3 9902 Gulfstream Blvd Englewood. 2/2/2 Newly Remodeled, Granite, S/S Appliances, New Carpet. Open Concept Floor plan. Updated Roof, Move-in Ready! $195,900 516-203-6486 1010 OPEN HOUSE OPEN 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 OPEN SAT & SUN 1PM-4PM 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 SUNDAY 1PM-4PM 95 SABALDR. PUNTAGORDAISLESBOATER`s DREAM SAILBOAT CANAL! 2024 SF, BRIGHTOPENLIVINGAREA. POOL, FIREPLACE. 1 BLOCKFROMHARBOR$489,000. 941-575-7244 SOUTH GULF COVE FRIDAY 12-3PM 10578 RIVERSIDE ROAD PORTCHARLOTTE, FL 3/2.5 WATERFRONTPOOLHOME$555,000 W/ 160 SEAWALL. CHRISMCMILLAN941-628-2602 RE/MAX ANCHOR OF MARINAPARKPUNTA GORDA ISLES SUNDAY 1-4PM 5054 KEY LARGO DRIVE 3/2 WATERFRONTPOOLHOME$649,000 CHRISMCMILLAN941-628-2602 PIRATES HARBOR SUNDAY 12-3PM 24160 TREASURE ISLAND BOULEVARD, P.G. 3/2 WATERFRONTPOOLHOME$639,000 CHRISMCMILLAN941-628-2602 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 ADVERTISE In TheClassifieds! 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 Premier Sotheby's Realty 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 518 Bou n dary B l vd, R oto n da West 3/2/2 Poo l Home o n Ca n a l $333,900 S h aro n R odgers 941-716-7731 REALT O R M i c h ae l Sau n ders & Co. 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 ENGLEWOOD 3/2 825 Stewart St. Pool Home in the Sought After Heart of Old Englewood. $263,500. 941-270-2310 I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM NORTH PORT 5206 SAN LUIS TERR. Immaculate 1800 SF 3/2/2 Pool Home on City Water & with Brand NEW Septic and new electrical panel, on lushly landscaped, fully-fenced lot in family oriented neighborhood just 1/2 Mile From US-41. $249,000 PATTYGILLESPIE, REMAXANCHOR941-875-2755 NORTH PORT 7818 Taplin Ave 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 Remax Anchor 941-875-2755 Seizethe s ale s withCla ss ified! NORTH VENICE, NOKOMIS, West of 41, Between the Bays. Historic 1927 Mediterranean Revival Home. Incl. Separate Villa w/ 2 Apts. 941-484-4568 1020 HOUSES FOR SALE PORT CHARLOTTE $209,500 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 15349 Mille Fiore Blvd., WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $340,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTENEW CONTRUCTION JUST COMPLETED! Almost 1700 sq ft, 3 bd, 2 bath 2 car gar. Tiled throughout! Granite counters, stainless appliances, soft close drawers and doors, pavers on driveway and walkways and lanai. Great neighborhood! $249,500 Call Pat Walker 941-276-4674 REMAX Anchor Realty F i n d i t i n t h e C l a s s i f i e d s PORT CHARLOTTE24531 Sunrise Dr. Suncoast Lakes, gated, deed restricted community offers this pristine, upgraded, 2051 sq ft home with panoramic lake view, 161 ft on the water! Huge lanai (800 sq ft), 3 bdrms, plus den, 2 baths, 2 car garage. Dont miss this one!! $289,900 Call Pat Walker 941-276-4674 REMAX Anchor Realty PENDING PORT CHARLOTTE Suncoast Lakes Deed Restricted gated community is home to this beautiful, upgraded and tastefully decorated home with many custom features! 3 bd plus den/office, 2 baths, expanded brick paver lanai, 2 car gar. 2213 sq ft of living space. Master bath has totally been redone and is stunning, windows and sliders are IMPACT glass! $249,500You won't be disappointed!Call Pat Walker 941-276-4674 REMAX Anchor Realty 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 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 1020 HOUSES FOR SALE 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 Williams Realty Gold rwho25@yahoo.com One of the most inexpensive Newest WATERFRONT homes on the market! 2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and goregous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! Listed at: $329,000Brady McGuire941-204-5840 RE/MAX Palm Realty PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $499,850 Jackie Thornberry Harbor Coast Realty 941-740-4580 ROTONDA 3/2/2 Waterfront home with large fenced in yard. Furniture and Appliances included. By Owner $189,900 941-662-6250 WHO YOU GONNA CALL?AMIDSTALLTHENOISE1 COMPANYSINCE1975 941-629-3188 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALLNEWSTAINLESSAPPLI-ANCES, WATERHEATER, ALL NEWTROPICALFURNITURE&ACCESSORIES. TURNKEY READYTOTHELASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA,TENNIS& PICKLEBALL, CLUBHOUSE& LOTSMORE. ACTQUICKLY, ONLY$169,900. ONLYMINUTESTOBEACH&BAY(JUSTACROSSTHE STREET!) 941-769-0200 HERITAGE OAK PARK-PC 3/2, 2NDFLOOR. SPACIOUS1,289 SQ. FT. A/C. ALMOSTTOTALLYUPDATEDSINCE2014. WOODED& TENNISCOURTVIEW. REDUCEDTO$149,900 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY PENDINGCLASSIFIEDS

PAGE 21

The Sun /Friday, April 6, 2018 www.yoursun.com E/N/C Page 21 7CLASSIFIEDS 1040 CONDOS/VILLAS FOR SALE HERITAGE OAK PARK-PC Lakefront 3Br, 2Ba, 2nd Floor. Spacious 1,207SF A/C, Excellent Condition! One Owner! Carport/Elevator-$165,000BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY GETRESULTS USECLASSIFIED! LAKE SUZY-11644 SW Egret Cir LAKESIDE2/2, LANAI, 1STFLR. LIKENEW! $139,000. 941-769-1111 FSBO 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 PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net VENICE ISLAND CONDO OPEN BY APT. 250 Santa Maria St #121C Bright, Sparkling First Floor Corner unit on ICW. 2br/2ba, extended Living rm, Addl. Room ( Den, Office, DR) Renovations thru-out, Patio w/ gardens, Fully appointed Clubhouse and Htd pool, $372,000 941-416-6202 1090 MOBILE HOMES FOR SALE CHARLOTTE HARBOR 2/2/CP, FURN. & APPL. INCL. ONTHEBAY, FISHINGPIER. $32,000. 941-875-9842 OR705-542-3900 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE $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 1095 MANUFACTURED HOMES FOR SALE 2692 NE HIGHWAY 70 ARCADIA 55+ Active Community Affordable Manufactured Homes!!! 1 Year FREEGolf Membership With Any Home Purchase! Call to Schedule An Appointment For a Tour! Ted 800-538-2590 www.arcadiavillage.com NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $55,995. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 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 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 PORT CHARLOTTE 3/1 Fenced Backyard, $850./mo + 1st, Last & Security Deposit. Call Jim 941-924-2764 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. Ce ntrallyLocated, Near Restaurants & Shopping. Pools & Laundry. May 1st Oct. $950/mo. Jim507-254-2437 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! 1340 MOBILE HOMES FOR RENT PORT CHARLOTTE 2/1/1 No Smoking/Pets. First, last & Dam. Credit & Backgrnd check $850.Mo + Util. 941-629-3279 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT ENGLEWOOD Working Person. $500./Mo. No Pets. 941-473-1880 N O RTH P O RT ( 1 ) person Furnd room Pool. Utilities incl. kitchen privileges. $600/mo + dep 941-356-0985 P O RT C HARL O TTE Furnished $150/wk incls W/D, A/C & Utilites. Available May 1st. Rose 774-284-1095 1390 VACATION/ SEASONAL RENTALS ENGLEWOOD NORTH 2/2/2, Lanai Home, Turnkey, 5 Mins to Beaches. $2,000/mo incl. Utilities. 941-474-3639 1390 VACATION/ SEASONAL RENTALS HACIENDA DEL MARTHE BEST & MOST EXCLUSIVE WATERFRONT VACATION CONDO CAPE HAZE/PLACIDA GATED5-STARRESORTSTYLE LIVING. ABSOLUTELYLIKENEW,VERYLARGE1,963 SF, 2 BED/2.5BATHS, MINUTESTOBOCA DESIGNERTURN-KEYFURNISHED. FULLLAUNDRY, GARAGE, HEATED POOL, TENNIS, FITNESS& MORE. CALLFORFREEBROCHURE. PET POSS. A VAIL : N OV -D EC 2018 & A PRIL & M AY 2019 CALL813-293-2392 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 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! 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 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 NORTH PORTWATERFRONTLots from $44,900.-CentralPeaceful-Great View and Privacy for your Future Home 1500-4000sqft No Flood Ins. Sunpoint Homes Inc. 239-405-3631 1515 WATERFRONT LOTS 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 GETRESULTS USECLASSIFIED! 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 PREP COOK COOK DISHWASHERSN EEDED AM/PM Experienced Apply in Person Winks Old Town Grill 451 S. Indiana Ave, Englewood PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES A CLASS MECHANIC, Must Have Own Tools & Valid DL. TOW TRUCK DRIVER CDL Preferred S&S Money Auto Repair 941-232-8455/941-268-1055 ALUMINUM & RESCREENERS Needed EXPERIENCED, FT, Charlotte and Sarasota County. Top pay for Experience! 941-625-7673 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 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. 2050 SKILLED TRADES PRESS OPERATORSun Coast Press, a rapidly growing daily and commercial printing shop, has the following full time employment opportunity. PRESS OPERATOR Minimum of 5 years experience operating a Goss urbanite or community single width press. Willingness to work day/night shift, weekends & holidays. Must be proficient with back to back color registration, folder/ 1/4 folder operations. Knowledge of autom atic pasters an d stacker operations a plus. Must be comfortable working in a fast paced, deadline and quality oriented environment. We offer health insurance, AFLAC, paid holidays, PTO, 401K. We are a drug & nicotine free workplace. Preemployment drug & nicotine screening required. Interested candidates please send your resume to Robin Marotta Production Manager atrmarotta@suncoastpress.com 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 adva ncement 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 ADVERTISE! 2070 SALES THE AUTO CLUB GROUP IS SEEKINGATRAVELASSOCINPORTCHARLOTTE, FL!APPLYVIA:HTTPS://AUTOCLUBSOUTH.AAA.COM

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Friday, April 6, 2018 8CLASSIFIEDS 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 DAYS INNis hiring for EXPD MAINTENANCEHeavy lifting required.Apply in Person to: 1941TamiamiTrl. Port Charlotte 2100 GENERAL CAREGIVERSm Assisted Living, Venice PT, Sat 7:00am-12:30pm Sunday 7am-7pm 941-799-1271/941-258-6080 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 DRIVER, FISH CUTTER & WAREHOUSE HELP for Local Seafood Company. Good Pay!!! 941-380-9212 Emerald Valley Ranches, LLC. Caribou, ME is recruiting workers for diversified crop work in the Caribou area, 112 jobs available June 15 to October 20, 2018. The work is seasonal and temporary, 40+ hours per week. May perform any combination of tasks related to the planting, cultivation or packing of vegetables, including but not limited to pulling weeds, hoeing in field, cut, field grade, and pack broccol i into cases. Must be able to walk several miles per day. One set of rain gear and cutting knife is provided. Work is performed outdoors, sometimes under extreme conditions of heat, cold and rain. After completion of training period, the employer will expect workers to meet certain production standards. Dormitory style housing is available to non-commuting workers at no cost. Transportation and subsis tence reimbursement is provided to workers by the employer upon completion of 50% of the work contract. Work is guaranteed for of the workdays during the work period. Wage: $12.83 per hour. Apply for this job at www.mainecareercenter.com, your nearest Career Center or 1-800-635-0357 using job order number 297866. Interviews required and are conducted via phone or in person 30 minutes before the start of work. Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 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 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 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 NEEDCASH? 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! THE GIRL NEXT DOOR 941-483-0701 Port Charlotte 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Merging Worship, Word, and Prayer Friday Night Watch 8pm 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org CHRISTIAN WOMEN'S CONNECTIONis now meeting for lunch at the Kingsway Country Club in Lake Suzy, the first Tuesday of each month. Call Chris at 941-6610373 for more info. CO MMUNITY C ENTER 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 G ULF CO A S T A C UPUN C TURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGAFOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES BRI GO N CO N S TRU C TI O N Inc. Soffit, Fascia, Vinyl Siding, Custom Aluminum Breakwork 941-204-5900 lic #CBC059704 STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5030 CABINETRY 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! $10% Senior Discount! 941-204-8057 www.mrscleaningup.com Lic & Insured A & R 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 SHES UNIQUE CLEANING SERVICE Residential & Commercial. Honest, Reliable & Dependable (941)-276-7446 **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRMELE C TRI C AL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-364 6 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320

PAGE 23

The Sun /Friday, April 6, 2018 www.yoursun.com E/N/C Page 23 9CLASSIFIEDS 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $2.99/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck 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 BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 5100 HOME & COMMERCIAL IMPROVEMENT 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 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 TILE Remodel, Baths, Floors. Your Tile or Mine. 941-625-5186 Lic.#AAA006387 TILE ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR WHOLE HOUSE REMODELING Additions, Cabinetry, Kitchens, Baths, Garage Doors, Painting, Tile, Laminate Floors. 941-706-6525 LIC CGC1518335 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMI SO N TREE S ERVI C E Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A JAMI SO N TREE S ERVI C E 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. 5110 LAWN/GARDEN & TREE 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 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR C APTAIN R O N S MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 R O B S O N THEM O VE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 5140 PAINTING/ WALLPAPERING STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 C a s h i n w i t h C l a s s Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 PLUMBER over 30 yrs Exp! Service and Repairs. Installations, Permits & Inspections. $55/per hr Call 508-294-1271 Cell or Office at 941-575-1817 Lic# CFC1427981 & Ins. 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 5185 ROOFING 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 CLASSIFIED WORKS! 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6000 MERCHANDISE 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 O IL PAINTIN G Framed, mus t see, beautiful mint art! $175 941-639-1517 6027 DOLLS OLD DOLL porce l a i n $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 1 0 C UP BRITA Pitcher, White, 6 new (boxed) filters Save 35! All/ $28 941-276-1881 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 Q T S T OC K P O T 1 80 1 series RevereWare with lid. Slightl y used. PG $25 941-575-6003 A REA RU G 4 x 7 Tan good condition and quality $60 941-697-0940 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 BATH SAMOAŽ b at h (b am b oo motif, dark wicker access) New! 8 items $55 941-276-1881 BED FRAMES(4) stee l on cast ers adjustable twin full queen size each $33 941-275-5837 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BED S PREAD HEIRL OO M cotton ,shams queen white $50 941-697-7036 BLUE ITEM S antique pitcher bowl too much to list valuable $350 941-769-2389 B OO K C A S E S Three piece w ood bookcase; Each piece is 6 x 30Ž $150 941-623-7540 C AKE PAN S Wilton 5, 6 X 6 8X8, 10X10, 11X11, & 12X12. Square $40 941-255-1832 C ERTAIN S pinch pleated curtain $15 941-218-4502 DEEP FRYER S unbeam Fr y Right 6 cup capacity, like ne w $20 941-624-3091 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 ENTERTAINMENT C ENTER Slate topped center & 2 end ta bles. $499 989-348-2734 FIE S TA DINNERWARE 114pc.Plates.bowl.stumblers.fl ateware $225 941-716-5088 FLATWARE C HE S T Reed & Barton. Mahogany finish. $65, OBO 941-484-1842 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 FREE! TONS o f m i sc i tems 2053 S. San Mateo Dr.,NP ANY TIME! $0 941-276-1881 GRIDDLE COOL T ouc h B ase 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 METAL FILE C ABINET 2 drawer, beige, good condition $10 941-276-1881 PI C TURE 26 X 26 HARDW OO D FRAME, GLASS, MAT AND PRINT $20 941-575-8881 PI C TURE 32 Ž X 44Ž.framed.ŽmadieraŽ.beautiful. $35, OBO 941-235-2203 R O TI SS ERIE T O A S TER oven & grill.all in one.box $35, OBO 941-235-2203 S ILK LED G E plant Q uality bamboo fern large full $25, OBO 941-496-8765 S TAND O N WHEEL S 2 4Ž L x 16Ž W x 25Ž H $5 570-768 7858 SWEEPER RECHARGEABLE battery by SHARK. Like new. $25 715-439-0459 TERRA CO TTA S TATUE 26 Ž boy $40, and 16Ž strawberr y planter $20 941-743-2656

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Friday, April 6, 2018 10CLASSIFIEDS 6030 HOUSEHOLD GOODS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 6035 FURNITURE A RM C HAIR solid cherry arms & legs, coral cushions, excellent condition $80 941-743-2656 BAR S T OO L rattan, swivels, padded seat. picture O/L $20 586-436-0076 BAR STOOLS 2 cr me co l or 24Ž rattan seat with backs, new, beautiful $100 941-769-2389 BED ( MATRE SS set ) S erta Luxury 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 BEDR OO M FURNITURE 5pc bedroom set. $150, OBO 941-698-9222 BEDR OO M S ET, King S ize, Cherry, head & end boards, side rails, 2 dressers, mirror, 2 night t ables. Box spring & mattress. $499, OBO 941-889-7058 B OO K C A S E wood, 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 C A S UAL TABLE S 8 wood & 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 CO FFEE TABLE Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 COFFEE/SIDE TABLES(9) various sizes and shapes starting at $20, OBO 941-202-3437 CO MPLETE TWIN bed 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 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 Gl ass T op, 4 padded chairs. Rotonda $100, OBO 239-220-2121 DINETTE S ET hand-painted all 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 RM S ET tble & 6 chrs amish mde light oak 6x4 open 10 $300 815-382-0312 DININ G R OO M S ET marble top table,6chairs.new condition $500, OBO 989-348-2734 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 7 pc., light wood,padded chairs Rotonda $200, OBO 239-220-2121 ELE C TRI C FIREPLA C E 55X18/48. Great condition. $300, OBO 859-227-5852 FURNITURE CO FFEE & end tables, etc. have several $20 941-445-5619 GLIDER METAL g lid er w i t h cushion $40 518-763-9936 G LIDER Metal glider with cushion $40 518-763-9936 GO LF C LUB S& BA G 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 SOFA N ew Q ueen B e d pu ll out, terracotta $495 941-639-9293 6035 FURNITURE 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 LOUNGE/2 CHAIRS Whi te wicker, NEW CUSHIONS!!! $150 941-423-9371 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 MEM O RY F O AM 8 Ž thick mattress twin size springbox frame $150, OBO 941-307-9211 METAL LANAI tables Each. Woven effect. Must be seen. $10 941-764-0222 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 QUEEN BED/COMPLETE w/nightstand Broyhill ex cond $400 941-627-0775 Q UEEN BED/ CO MPLETE w/nightstand Broyhill, ex cond. $400 941-627-0775 Q UEEN MATTRE SS ,B O X spring,frame,headboard.Rot onda $100 239-220-2121 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 RECLINERS L eat h er beige exc cond $125 941-716-2002 S HELVIN G UNIT RATTAN 72X36X12 OFF WHITE RECON DITIONED $60 941-202-3696 SO FA BLA C K leather.V G condition.Very comfortable.delivery possible $200 248-697-8152 SO FA Dark Brown 89 x 3 5 3 cushion good cond $75, OBO 941-681-2316 SO FA TABLE O ak w/ glass 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 5 roun d f o ldi ng l egs, Max Chief $75 941-496-9252 TABLE W4 padded chairs Black wrought iron with 42Ž wood top $95 941-876-3878 TABLE, LITTLE 28 Ž L x 1 8 Ž W x 24Ž H, Lt Oak $10 570-768 7858 TV CO N SO LE 4 8 Ž.dark wood.glass doors.new cond. $85 941-235-2203 TV S TAND S Two. S mall/large. Black or gray $10 941-764-0222 V INTA G E 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 W I C KER BED twoside stand $40, OBO 941-830-2583 W IND SO R R OC KER nichols & 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 L C D PR O JE C T O R Epson EMP81 2000 lumen w/power cord. $100 813-924-2107 S AM S UN G HW55 0 AUDIOSOUNDBAR with wireless Subwooffer. $100 888-5923 TURNTABLE Akai ARB110 perfect $95 941-496-9252 TVS VARIOUS s i zes, a ll wor k ing well $65, OBO 941-4239371 WALKIE TALKIE new $35 941-218-4502 6040 TV/STEREO/RADIO S AM S UN G 55Ž 4K, C urved TV, With Speaker Bar Like new! Englewood $235 248-931-9703 STEREO SAMSUNG g i ga b eat 2500 watt stereo floor standing,Bluetooth and many options $225 941-391-4707 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 RIN G M O I SSO NITE & ZIR CO N NEW. SZ-8 1.3CTS TGW $225 941-554-2140 RIN G MULTI S APPHIRE womans size 7 tgw 4.68 cts $100 941-554-2140 6065 CLOTHING/JEWELRY ACCESSORIES RING LARIMAR&FIRE OPAL sz 7,tcw 7.43cts $55 941-554-2140 RING PERIDOT HEART NEW SIZE6 PLAT.OVR.925 SILVER TCW 2CTS $55 941-554-2140 RIN G RUBYHEART & BLA C K SPINEL sz 8 tcw 4.1cts $95 941-554-2140 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 W EDDIN G BRIDAL gown 2 piece from England $165, OBO 941-268-7571 6070 ANTIQUES COLLECTIBLES 1913 GENERAL ELECTRIC 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 ASHTRAY VINTAGE R e d uce d! Cut glass. Tripod feet $25, OBO 941-697-8598 AVON BOTTLES/67 var i ous each $2, OBO 941-423-9371 BA S EBALL C ARD S 1 000 nice old collectables $9, OBO 810-210-9553 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C AL RIPKEN jr C erti f ied AUT O GRAPHED baseball card $45, OBO 810-210-9553 C AMER S O LD $ 15up $ 15 941-218-4502 C ANDLE S TI C K S REDU C ED! 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 C ARMAT S black $12 941-218-4502 COINS P roo f an d m i nt sets $7 781-956-8891 DAI S Y M O DEL 1 89 4 BB RARE version $115 941-575-1609 DEPT. 56 Dickens Village, Houses, Accessories and Specialty items. 941-473-2387 G RANDM O THER C L OC K Diplomat, 75Ž High Dark Wood. Exc Cond! $195. 941-505-9792 HOLIDAY BARBIE d o ll i n b ox $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 M O NR O E playing cards1976 MINT sealed 2 deck set w/case $35 941-474-1776 MI C KEY MANTLE 1 96 568 TOPPS baseball card VG or better $99, OBO 810-210-9553 NAUTI C AL C HART S 14 Total, 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 S ILVER PR OO F sets $3 5 781-956-8891 6075 FRUITS & VEGETABLES BLUEBERRIE S U-Pick Ready for Picking at Ft Ogden. Call For Directions 863-990-6164 6090 MUSICAL ACO U S TI C G UITAR Dean with hard shell case. $100 401-556 8689 A MPLIFIER PEAVEY Backstage Plus, good working condition. $50, OBO 716-523-0463 BANJ O LIN S S S tewart Mandolin 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 S ET Newer, 5 piece set + $199, OBO 941-423-8243 DUL C IMER SO LID wood,teardrop shape, made in Va. $75 941-473-8984 ELECTRONIC TECHNIC ORGAN Model SX-F100, Mint, extras $2250. 941-380-7224 G UITAR YAMAHA F G 7 00 ,V GC $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 TEN O R BANJ O S mall tenor banjo,maple, good condition $75 941-473-8984 Y AMAHA KEYB O ARD es 3 5 3 Keyboard, stand and bench. Exc cond $200 941-295-6948 6095 MEDICAL ACCESSIBLE CHAIR lif t A corn 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 BA C K S UPP O RT C ountour back foam wedge almost new $100 248-890-0402 BED SIDE POTTY M e dli neh o ld s 300 lbs-very solid great shape $20 941-445-5619 LIFT C HAIR by PRIDEw/HEAT & VIBRATION Green Fabric, Like NEW $375 941-268-8951 RECLINER ELECTRIC lif t c h a i r up/down sleep orig 1100 $349, OBO 941-580-4460 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 A L O E A G AVE begonia 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 FRAN G IPANI JATR O PHA 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 C RIB/ C HAN G IN G 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 S TR O LLER 3 -WHEEL Like New Dreamer Design Dk Blue $60 941-627-3636 6125 GOLF ACCESSORIES C LEVELAND LAUN C HER G old 5 wood 19* RH reg flex excel cond $40 941-488-7774 CO BRA AMP 3 Wood LH 15* Stiff adjustable excellent cond $30 941-488-7774 GO LF BA G Deluxe RJ 14 top blk/brn -lots of pockets-v.good $39 941-875-5983 GO LF BA G Leather mizuno Pro staff bag w/cover v.good $89 941-875-5983 GOLF BALLS per d ozen $2 941-235-2613 GO LF BALL S like new, no scuffs, marks or logos, per dozen $7 941-488-7774 GO LF BALL S Titleist Pro V 1s, Excellent condition, per dozen $18 941-488-7774 GOLF CLUBS f u ll set mens RH exc cond, bag, Ping Putter $125 941-743-9055 GO LF C LUB S K. C obra Irons, TMade Burner, Odyssey 2 Ball $125 941-661-2667 JA C K NI C KLAU S Q 4 Dr. 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 GO LF C ART, Battery Powered. Kangaroo Hillcrest New Battery, Charger, $550. 941-214-8050 6126 GOLF CARTS 2008 EZGO TXT 4 PASSENGER{FLIPSTOACARGODECK} NEWBATTERIES{9 /17 } HEADANDTAILLIGHTSGREATTIRES, BRAKES, WINDSHIELD, TOP, PAINT, CHARGERANDSS CAPS. NEWCHARGER, GARAGEKEPT$ 3275. 941-716-6792 CALLSONLYPLEASE NEEDCASH? HaveAGarage Sale! 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 GO LF C ART, 20 1 2 Yamaha, 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! Must Sell ASAP $4,895 obo 231-835-0201 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 $4,995. 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com PLEASE NO TEXT 6126 GOLF CARTS MUSTSELL2014 CLUBCARPRECEDENTBLACK4 PASSENGERBRAND NEW 2018 BATTERIES +19/20 MPHL.E.D LIGHTSINC. SIGNAL ANDBRAKE, HORNANDE.R.I.C. CHARGER. ABSOLUTELYLIKENEW$ 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 EXERCISE BIKE RECUMBENT w/Electronics NICE $75 941-268-8951 TREADMILL BYPR O F O RM w/Electronics NICE $125 941-268-8951 6130 SPORTING GOODS C AR RA C K Thule It locks.For kayak etc. $150 941-624-2899 CATCHERS MITT/ RAWLINGS 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 RAWLIN GS BA S EBALL G love w/hinged pad#RBG34 good cond. $30 941-474-4959 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 NOTICE : S e ll er A c k now l e d ges 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 A N C H O R W/5 f oot o f chain up to 36 foot boat $25 941-460 9698 FI S H LANDIN G NET S 4 & 5Ž Excellent condition $25 941-460-9698 FI S HIN G E Q UIPMENT O LD E X COND PLUGS REELS poles $25, OBO 941-391-6377 REEL DAIWA BAIT C A S TER 100HLABr New Boxed $60 941-830-5241 REEL OKUMA VS ystem V30BrNew+SpSpool $85 941 830-5241 REEL PFLUEGER S upreme BrNew+SpSpool $60 941-830 5241 6135 BICYCLES/ TRICYCLES 1 9 5 0 PINKBANANA S EAT Bicycle Free Spirit $100 941-258-4771 2 WHEEL Expensive Bike Man y features and gears $95 941 580-4460 3 F O LDIN G Bikes Nice quality great riding folding bikes each only $45 941-474-1776 3 WHEEL Adult Bike Brand new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 3 WHEELBIKE older, adult, needs paint $65, OBO 330-714-2783 3 WHEEL BIKE, rebuilt good tires paint very good $135 937-875-5538 BANANA S EAT 1960 Pink Bicycle Free Spirit $100 941-258-4771 BI C Y C LE Brand new, very nice, easy to ride, comfortable! $90 941-524-1025 BI C Y C LE W O MEN S HUFF Y Standard Good Tires $25 941 423-9371 BIKE M en  s 26Ž N ee d s Ti res $20 941-624-3091

PAGE 25

The Sun /Friday, April 6, 2018 www.yoursun.com E/N/C Page 25 11CLASSIFIEDS 6135 BICYCLES/ TRICYCLES BIKE Ad u l t. Ni ce se l ect i on o f quality great riding bikes each only $50 941-474-1776 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 FOLDING BICYCLE D a h on 16Ž Mariner folding bicycle. $100 941-347-8248 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 SCHWINN COLLIGATE 26Ž 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 TRICYCLE OUTDOOR lif e f o ld ing tricycle white frame 20Ž wheels 2years old $225 941-391-4707 6138 TOYS/GAMES MONOGRAM CYCLONE motorized engine kit never made orig box $20 941-639-1517 6140 PHOTOGRAPHY/ VIDEO VINTAGE CANON CAMERA 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 PATIO/BEACH UMBRELLA Schmidts Beer, red white $10 941-624-3091 POOL 15X3 Ri ng P oo l pump, ladder, skimmer, vacuum, chemicals $175 941-626-3265 6160 LAWN & GARDEN 22Ž SPREADER lik e new S cotts 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 CHAIN SAW P ou l an P ro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 D OC K BEN C H Rubbermaid. Great for pool too. Like new. Grey. $40 715-439-0459 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 HED G E TRIMMER 20 Ž 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 LAWNM O WER TR O Y-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 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 C HAR BR O IL classic grill Very nice temp gauge in hood $36, OBO 810-210-9553 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 PATI O L O VE S EAT 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 PATI OS ET S (2) S ET S G lass top 4 chairs each. Aluminum, cushions $100 989-348-2734 6161OUTDOOR LIVING PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PATIO TABLE Gl ass, 6 c h a i rs, cushions, 2 ottomans. Very nice. $90, OBO 715-439-0459 PI C NI C TABLE cedar top with benches, aluminum frame, custom $175 941-780-3977 POOL BENCH G rey storage Rubbermaid. Like new. use for dock. $40, OBO 715-439-0459 RUGS INDOOR/OUTDOOR 8.5round, 4x5 terracotta & blk, clean $50 941-876-3878 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 VALVE S new 3 /4Ž screwed $6, OBO 314-609-1540 DOOR LOCK LEVER HANDLE LOCK, NIB. $25 941-627-6780 D OO R S INTERI O R $2 5 each 941-380-9212 6190 TOOLS/ MACHINERY BELT SANDER 6Ž 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 C LAMP S 3 /4Ž pipe cost 4 00 $75 941-585-8149 DEWALT 1 0 Ž Table saw w/stand $250 941-268-5067 ELECTRIC PRESSUREWASHER Husky 1650 PSI works great. $50 715-439-0459 EXTEN S I O N LADDER Aluminum 20 foot. Rotonda $50, OBO 239-220-2121 GENERATOR 6250C o l eman, with 2 gas cans. $500 941-743-3866Call after 5PM GENERATOR COLEMAN P owermate 6250/5000. Used 1 week. $500 941-255-1832 PRE SS URE WA S HER Electric Husky 1650 PSI. Works great. $50 715-439-0459 ROUTER DEAL : E xc. C on d Router, table, 8 new bits. 10am8pm. $100 941-204-7615 SKILL SAW 2HRl/ n i n stee l b ox 6Xblades $40 941-624-4244 STORAGE CABINETS (4) with screws, bolts, nuts,etc. $25 941-585-8149 TELESCOPE STARRET Gages Mod S579HZ $75 314609-1540 WELDING TANKS& TORCH Located In Ft. Ogden $225, OBO 330-524-3190 6195 FARM EQUIPMENT SINGLE BOTTOM PLOW 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 DESK CHAIR HIGH BACK bl ac knever used $50 239-209-7630 DESK GLASS top2 t i ere d -w i t h keyboard traymetal frame $85 239-209-7630 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 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. 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 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 6236 PET SUPPLIES & SERVICES MEDIUM CARRIERS N ew. 2 Hard Case, 1 Sof-Krate starting @ $20 941-627-3636 NUBZ DOG CHEWS made in USA, real chicken $8 941-624-0928 6250 APPLIANCES AC UNIT 3 TON wa ll -mounte d with heat. Bard 3 ton A/C $475 941-485-8172 AC WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 AIR CONDITIONER M aytag. NEW window unit 5000BTU w / remote $99 941-575-1609 COFFEE MAKER K eur i g 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 FRIDGE WATER FILTER N ew Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 O VEN G E stainless steel, black glass top, clean $150, OBO 941-526-5348 REFRIGERATOR MAYTAG top freezer w/icemaker, white. $175 941-421-2704 REFRIGERATOR WHITE s id eby-side works good $175, OBO 941-268-7571 STOVE WHITE F r i g id a i re. 14 yrs 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 GE Whi te top load clean good condition $250, OBO 941-235-8357 WASHER & DRYER T op Loader, White, $325. (941)763-4818 deliver y avail. WASHER/DRYER STACK 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 8 FOLDINGTABLES 6white plastic Each $20 941-639-3670 AB BEER S te i ns Old er AB steins,many years,20 and up, $20 941-624-0928 A IR FILTER S 5 1 0 X1 0 X1Ž NEW $5 941-627-6780 AQ UARIUM 29G L with fish, acces,Food & Stand grt cond$250941-916-2124 CO FFEE P O T Elec Farberware $22 941-496-9252 CONFEDERATE FLAG never flown-3x5 great shape $15 941-445-5619 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 G ARA G E D OO R O PENER w/2 remotes, accessories $70 941-429-8221 G A SG RILL BRINKMAN W/20#TANK/empty unit on wheels $50 941-474-4959 HAND T OO L S TABLE FULL TOOLS ASSORTED $25 941391-6377 H O R S E S H O E S ET S teel Regulation $18 941-496-9252 MAKA S A 1 0 X wine goblets $25 941-999-4176 O RE C K XL Vac. stopped workin g $20 941-999-4176 6260 MISCELLANEOUS FOR SALE M O NARK S TATI O NARY Ex. Bike good condition $25 941-474-4959 PICTURE FRAMES 15 sma ll various sizes $3 941-585-8149 PLUMBIN G S UPPLIE S valves, pipes, toilet parts, etc. $20 941-585-8149 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 RICER/STEAMER AROMA $20 941-999-4176 SHARK TOOTH SCREEN fl oating screen for shark teeth/shells $12 863-494-5918 SUBMERSIBLE PUMP w / auto float $30, OBO 314-609-1540 TABLE W/ CHAIRS 5 FT TABLE 6 FT TABLE 8 CHAIRS $45 941-391-6377 TRASH CAN 20 ga l meta l w/cover used for pet food. $5, OBO 314-609-1540 WOO D S ILVERWARE C HE S T Reed & Barton. Mahogany finish. $65, OBO 941-484-1842 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 6999 MERCHANDISE $199.99 AND UNDER SCOO TER Pride gogo new batteries very good $500 941-979-9257 7000TRANSPORTATION 7020 BUICK 2012 BUICK ENCLAVE $15,286 4Dr Sp Util 88,413 mi 844-467-9558 Dlr 2015 BUICK ENCORE $16,228 4Dr Sp Util 23,922 mi 844-467-9558 Dlr 2016 BUICK LACROSSE $18,911. BLACK, 23K MI. 855-280-4707 DLR 20 15 BUI C K EN C LAVE $24,990 FWD, White 43,232 Mi, 844-468-0509 DLR 20 1 6 BUI C K C A SC ADA PREM $25,104 2Dr conv 24,253 mi 844-467-9558 Dlr 7030 CADILLAC 2003 CADILLAC CTS $4,990 4dr SE Silver 125,191Mi 844-468-0509 dlr 2011 CADILLAC CTS $13,990 4dr AWD Black 63,380Mi, 844-468-0509 DLR 2008 CADILLAC ESCALADE $15,990 4X2 SE bLACK 164,490 Mi 844-468-0509 dlr 2014 CADILLAC CTS $24,990. RED, NAV, 34K MI. 855-280-4707 DLR 2015 CADILLAC SRX $29,260, 4DR SPT UTILITY 11,351 mi 844-467-9558 dlr 20 15 C ADILLA C E SC ALADE ESV $38,990 4x4 Black 86,712Mi, 844-468-0509 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2006 CHEVROLET HHR $1,500 obo Good around town car, some bumps & bruises 140k miles, New engine @ 60k mi, Call 941-223-7244 2006 C HEVY TAH O E $6 990 4x2 LT Black 163,396 m 844-468-0509 DLR 20 14 C HEVY E Q UIN O X 1LT $8,938, Sport util Gray 129,971 mi 844-467-9558 dlr 20 15 C HEVY MALIBU L S $11,995 4DR SE GRAY 73,425 mil 866-726-8593 dlr 20 17 C HEVY C RUZE LT $12,890, 4Dr Se 46,630 m (844)467-9558 Dlr 20 1 6 C HEVY SO NI C LTZ $13,900, Htchback, 4dr Silver 19,803 mil 866-726-8593 DLR 20 17 C HEVY C RUZE $13,990, 4Dr Sedan LT 41,424 m 844-468-0509 DLR 20 1 6 C HEVY C RUZE $13,990, 4Dr Sedan LT 49,481 m 844-468-0509 DLR 20 17 C HEVY TRAX 1LT $15,022 4Dr SUV,Silver 32,838 mi 844-467-9558 Dlr 2015 CHEVY EQUINOX $15,990, FWD Blue 40,598 m 844-468-0509 DLR 20 14 C HEVY MALIBU $15,990 4x2 LTZ Silver 51,855 m 844-468-0509 DLR 20 17 C HEVR O LET MALIBU $17,126, 4DR SEDAN 40,689 mi 844-467-9558 dlr 7040 CHEVROLET 2015 CHEVY IMPALA $17,900 5900 mi, Under Warr., new cond Turbo 4cyl 631-921-4907 20 17 C HEVY E Q UIN O X $18,990, FWD Black 24,549 m 844-468-0509 DLR 20 11 C HEVY S ILVERAD O $20,990 4x4 Crew Cab 123,290 m 844-468-0509 dlr 2005 CHEVY CORVETTE $22,990, 2Dr SILVER 57,189 m 844-468-0509 DLR 2012 CHEVY AVALANCHE1500 LS$23,678, 4dr Crew 61,367 m (844)467-9558 Dlr 2017 CHEVY CAMARO $23,990, 2dr Coupe 1LT 19,852 m 844-468-0509 DLR 2015 CHEVY CORVETTE $69,000 Coupe, automatic, 1,500 miles 941-457-0715 2016 CHEVY CORVETTE $73,800 2LCOUPE LONG BEA 416 miles 866-726-8593 DLR 2016 CHEVY IMPALA LTZLTD 6 Cyl. Warranty. Many Options! $15,795. 941-426-3494 20 14 C HEVY S ILVERAD O C-PICKUP White 114,484 mi 866-726-8593 dlr 7050 CHRYSLER 2009 CHRYSLER 300C $9,290,4Dr RWD Teal 104,593 m 844-468-0509 dlr 2015 CHRYSLER 200 LMTD $14,508 4Dr Se, Black 8,856 mi 844-467-9558 Dlr 20 15 C HRY S LER 200 $17,900 Sedan, 4 door 21,329 miles 866-726-8593 20 1 6 C HRY S LER T & C $18,442 4DR PASS VAN 44,945 mi 844-467-9558 Dlr 20 1 3 C HRY S LER 200 LMTD $18,500 Conv 17,892 MI 866-726-8593 dlr 20 1 3 C HRY S LER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 2014 CHRYSLER 200 $19,247 2DR CONVERTIBLE 844-467-9558 DLR 2015 CHRYSLER 200 $19,500 Sedan, 4 door 11,841 mil 866-726-8593 DLR 2016 CHRYSLER 300C $19,990,FWD Black 47,098 m 844-468-0509 dlr 2015 CHRYSLER 300 S $22,596 4DR SEDAN 31,333 mi 844-467-9558 Dlr 2017 CHRYSLER PACIFICA $23,989,FWD Red 36,390 m 844-468-0509 dlr 2017 CHRYSLER 300 S $27,995 sedan 9,395 MI 866-726-8593 dlr 2009 CHRYSLERSEBRING TOURING CONVERT 76K MILES! ONETOUCHOFTHE BUTTONPUTSTOPDOWN, WIN-DOWSDOWN& ADJUSTSMIRRORS. NEWFIRESTONERAIDALS, TOP LIKENEW, ALLMAINT. RECORDS PROVIDED& UPTODATE, EVERY IMAGINABLEOPTION, NICESTINTHESTATE$6975 CALL941-220-9752 NODISAPPOINTMENTS! 7060 DODGE 200 5 D O D G E C ARAVAN $3,500 All Power,New Tires, New catalytic Convertor,No Oil Leaks, Stow Away Seats O-2 Sensor 137,000 miles 906779-5447 20 1 6 D O D G E DART $10,990,4Dr SE SXT, 48,955 m 844-468-0509 dlr 20 15 D O D G E DART G T $15,900, 4DR SE DL 26,657 mil 866-726-8593 DLR 20 1 6 D O D G E J O URNEY S XT $15,997 4DR SUV 38,766 mi 844-467-9558 Dlr 20 17 D O D G E G RAND C ARAVAN SXT $19,377 31,354 MI 844-467-9558 Dlr 2016 DODGE CHARGER SXT$19,398 4Dr Se Blk 44,960 m (844)467-9558 Dlr 20 17 D O D G E G RAND C ARAVAN SXT $19,473 31,029 MI 844-467-9558 Dlr 20 14 D O D G E C HALLEN G ER R/T $22,837 2DR COUPE, 43,138 MI 844-467-9558 Dlr 20 1 6 RAM 15 00 $25,900 28,150 mil 866-726-8593 DLR 20 1 6 D O D G E C HALLEN G ER $30,995, Coupe white 7,693 mil 866-726-8593 DLR 20 17 D O D G E DURAN GO $34,995, GT WAGON BLACK 12,951 mi 866-726-8593 DLR 20 17 RAM 15 00 BI G H O RN $35,746, 4DR CREW CAB 26,479 mi 844-467-9558 dlr 7060 DODGE 20 14 RAM 15 00 $37,500 89,509 mil 866-726-8593 DLR 20 15 RAM 45 0C AB CHASSIS $39,900 59,963 mil 866-726-8593 DLR 20 17 D O D G E DURAN GO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 2014 DODGE RAM 2500 $43,989 4X4 MEGA CAB 77,684 mi 844-468-0509 dlr 7070 FORD 2003 FORD FOCUS $1 900 for sale Beige 1 owner Call Tammy 941-830-0680 2004 FORD ESCAPE $2,990 4X4 XLT 199,665 MI 844-468-0509 dlr 2013 FORD FUSION SE $9,571 4d Sedan Blue 97,506 mi 884-467-9558 dlr 20 1 3 F O RD F OC U S S T $10,900 HATCHBACK87,452 MI 866-726-8593 DLR 2014 FORD FUSION $12,990 4Dr RWD,Black 77,212 mi 844-468-0509 dlr 20 14 F O RD F OC U S S E $12,995 Sedan 24,919 MI 866-726-8593 DLR 20 1 2 F O RD E SC APE $12,9954DR WAGON,XLT 85,450 MI 866-726-8593 DLR 20 14 F O RD F OC U S S E $13,995 Sedan 18,821 MI 866-726-8593 DLR 2015 FORD FOCUS SE $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 20 17 F O RD F OC U S S E $15,900 SEDAN5,078 MI 866-726-8593 DLR 20 15 F O RD F OC U S S E $15,995 HATCHBACK10,386 MI 866-726-8593 DLR 2017 FORD ESCAPE SE $16,209 4Dr Sp Util,Gray 35,876 mi 844-467-9558 Dlr 20 14 F O RD FU S I O N S E $16,900 SEDAN, 20,681 MIL 866-726-8593 DLR 2016 FORD FUSION TITANIUM$16,987 4Dr Se, Red 42,878 mi 844-467-9558 Dlr 20 17 F O RD F OC U S S $16,995 Sedan 620 MI 866-726-8593 DLR 2017 FORD FUSION $17,990 4Dr FWD White 45,088 MI 844-468-0509 dlr 2013 FORD ESCAPE $17,990 4dr FWD, Red 43,733 MI 844-468-0509 dlr 20 1 6 F O RD FU S I O N S E $17,995 SEDAN, 18,951 MIL 866-726-8593 DLR 20 15 F O RD E SC APE S $17,995 4DR WAGON, 16,172 MI 866-726-8593 dlr 2014 FORD EDGE LIMITED $18,426 4Dr SUV 64,901 mi 844-467-9558 Dlr 2013 FORD C MAX $18,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 20 15 F O RD FU S I O N S E $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 2015 FORD ESCAPE SE $18,995 4DR WAGON, 34,972 MI 866-726-8593 DLR 20 1 3 F O RD TAURU S LTD $18,995 sedan27, 400 MIL 866-726-8593 DLR 20 1 6 F O RD FU S I O N S E $19,995 SEDAN, 27,087 MIL 866-726-8593 DLR 20 1 6 F O RD FU S I O N S E $19,995 SEDAN, 23,397 MIL 866-726-8593 DLR 20 15 F O RD C -MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 20 1 3 F O RD F-15 0 $20 99 5 PICKUP TRUCK, 80,084 MI 866-726-8593 dlr 20 17 F O RD MU S TAN G $21,990 2dr Convertible 43,847 MI 844-468-0509 dlr 20 15 F O RD E SC APE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 2011 FORD F 150 $21,995 PICKUP TRUCK, 81,780 MI 866-726-8593 dlr 20 1 3 F O RD EXPL O RER $22,990 4Dr FWD 66,385 MI 844-468-0509 dlr 20 1 6 F O RD E SC APE S E $22,995 4DR WAGON, 9,564 MI 866-726-8593 20 14 F O RD F-15 0 $22 99 5 PICKUP TRUCK, 87,452 MI 866-726-8593 dlr 20 1 3 F O RD F-15 0 $23 99 5 PICKUP TRUCK, 135,282 MI 866-726-8593 dlr 20 14 F O RD EXPL O RER $24,900 4DR WAGON, 50,174 MI 866-726-8593 dlr 20 1 6 F O RD F-15 0 $2 4, 99 5 PICKUP TRUCK, 13,529 MIL 866-726-8593 dlr 20 1 2 F O RD EXPEDITI O N $24,995 4dr SUV White 67,364 MI 866-726-8593 dlr 200 5 F O RD THUNDERBIRD $25,995 CONVERTIBLE14,112 mi 866-726-8593 DLR 2015 FORD EXPLORER $26,595 Low Miles, Loaded 941-698-4141 20 17 F O RD F-15 0 XLT $26,976, 4DR SUPER CREW 26,904 mi 844-467-9558 dlr

PAGE 26

Page 26 E/N/C www.yoursun.com The Sun / Friday, April 6, 2018 12CLASSIFIEDS 7070 FORD 20 17 F O RD E SC APE $27,900 4DR WAGON, 6,775 MI 866-726-8593 dlr 20 17 F O RD FU S I O N S E $28,995 EDAN, 5,397MIL 866-726-8593 DLR 2015 FORD FUSION $28,995 SEDAN 8 mil 866-726-8593 DLR 2015 FORD F 150 $28 995 PICKUP MAGNETIC, 32,650 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $28 99 5 PICKUP TRUCK, 43,978 MIL 866-726-8593 dlr 20 17 F O RD EXPEDITI O N EL $29,990, 4DR 4X2 XLT 45,466 844-468-0509 dlr 20 1 6 F O RD F2 5 0 $29 99 5 PICKUP TRUCK, 17,007 MIL 866-726-8593 dlr 2014 FORD F 150 $29 995 PICKUP, LARIAT, 91,416 MIL 866-726-8593 dlr 20 1 3 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 34,051 MI 866-726-8593 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 84 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 40,054 MIL 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $31,995 4DR WAGON, 46,463 MI 866-726-8593 2015 FORD F 150 $32 995 PICKUP TRUCK, 23,183 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $33 99 5 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 20 17 F O RD TRAN S IT T $33,995 11,052 mil 866-726-8593 DLR 20 17 F O RD FLEX $33 99 5 Limited, Wagon 10,906 MI 866-726-8593 DLR 20 1 6 F O RD EXPL O RER $33,995 4DR WAGON, 27,116 MI 866-726-8593 dlr 2016 FORD F 150 $34 995 PICKUP TRUCK, 23,209 MIL 866-726-8593 dlr 20 15 F O RD MU S TAN G $34,995 COUPE, 174 MIL 866-726-8593 DLR 20 1 3 F O RD F-15 0 $3 5, 900 PICKUP TRUCK, 114,487 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 1,155 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 82,804 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 20 1 8 F O RD MU S TAN G G T $36,798, 2DR COUPE 2,561 mi 844-467-9558 dlr 2017 FORD EXPLORER $36,995 4DR WAGON, 20,548 MI 866-726-8593 20 17 F O RD ED G E S P O RT $36,995 4DR WAGON, 2,678 MI 866-726-8593 DLR 20 1 6 F O RD ED G E $37,900, K4A WHITE 7 miles 866-726-8593 20 17 F O RD F-15 0 $3 7, 99 5 PICKUP TRUCK, 16,114 MIL 866-726-8593 dlr 2017 FORD MUSTANG $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 2017 FORD F 150 $38 995 PICKUP TRUCK, 14,711 MIL 866-726-8593 dlr 2017 FORD EXPLORER $38,995 4DR WAGON, 9,009 MI 866-726-8593 2015 FORD F 150 $39 800 PICKUP TRUCK, 26,769 MIL 866-726-8593 dlr 2015 FORD MUSTANG GT $39,900 COUPE 1,045 MI 866-726-8593 DLR 2014 FORD F 150 $39 995 PICKUP TRUCK, 48,307 MIL 866-726-8593 dlr 20 17 F O RD FLEX $ 4 0 99 5 Limited, Wagon 159 MI 866-726-8593 DLR 2016 FORD EXPLORER $40,995 4DR WAGON, 14,611 MI 866-726-8593 2015 FORD F 150 $41 995 PICKUP TRUCK, 71,183 MIL 866-726-8593 dlr 2016 FORD EXPLORER $42,995 4DR WAGON, 15,713 MI 866-726-8593 2015 FORD F 150 $42 995 PICKUP TRUCK, 40,332 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 45, 900 PICKUP TRUCK, 18,947 MIL 866-726-8593 dlr 2016 FORD F 250 $52 900 PICKUP TRUCK, 17,007 MIL 866-726-8593 dlr 2012 FORD F 450 $52 995 Super Crew 28,541 MI 866-726-8593 DLR 2018 FORD F 150 $53 995 PICKUP MAGNETIC, 758 MIL 866-726-8593 dlr 7070 FORD 2016 FORD F 350 $53 995 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 23,504 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 1,425 MIL 866-726-8593 dlr 2015 FORD F 350 $54 995 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 2017 FORD F 150 $55 900 PICKUP TRUCK, 41 MIL 866-726-8593 dlr 2018 FORD F 150 $57 995 PICKUP TRUCK, 41 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $63 99 5 PICKUP TRUCK, 2,699 MIL 866-726-8593 dlr 20 17 F O RD AVALAN C H $64,995Pickup truck 14,433 MIL866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 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 2017 FORD F 150 C a ll f or pricePICKUP TRUCK, 47,129 MIL 866-726-8593 dlr 2014 FORD FOCUS 5 D OOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 20 1 3 F O RD FU S I O N S E C all for price!! SEDAN, 55,925 MIL 866-726-8593 DLR 20 1 0 F O RD F-15 0 C all f or price!! PICKUP TRUCK, 180,321 MI 866-726-8593 dlr 20 1 0 F O RD C R O WN VI C 6,900.00 SEDAN 73,471 mil 866-726-8593 DLR 7075 GMC 20 17 G M C TERRAIN S LT $22,237 4Dr Sp Util,Gray 18,004 mi 844-467-9558 Dlr 7080 JEEP 20 1 0 JEEP PATRI O T $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 2016 JEEP PATRIOT LATITUDE$14,328,4Dr Sp Util 35,838 mi 844-467-9558 Dlr 20 17 JEEP CO MPA SS S P $14,377 4D SUV $14,377 25,494 MIL 844-467-9558 Dlr 2017 JEEP RENEGADE $16,995 9,080 mil 866-726-8593 DLR 2009 JEEP WRANGLER $17,500 2dr, Hard Top, 6cyl, 6spd w/cruise, Trailer pkg, Orig inal Owner, 83K, All Service Records 386-341-6136 2016 JEEP CHEROKEE $17,995 38,504 mil 866-726-8593 DLR 2016 JEEP RENEGADE $18,995 29,750 mil 866-726-8593 DLR 1912 JEEP WRANGLER $20,989 4dr 4x4 Sport 96,462 Mi 844-468-0509 dlr 2016 JEEP RENEGADE $22,995 15,762 mil 866-726-8593 DLR 2016 JEEP COMPASS $22,995 11,329 mil 866-726-8593 DLR 20 14 JEEP WRAN G LER $27,995 43,526 mil 866-726-8593 DLR 2014 JEEP GR CHEROKKEE $28,990. WHITE, NAV, 41K MI 855-280-4707 DLR 7080 JEEP 20 15 JEEP G RC HER O KEE $29,995 55,476 mil 866-726-8593 DLR 2016 JEEP WRANGLER $30,189 UNLIMITED SPORT 27,025 MI 844-467-9558 Dlr 2014 JEEP WRANGLER $30,995 37,621 mil 866-726-8593 DLR 2016 JEEP WRANGLER $32,990. GREY, 4X4, 16K MI 855-280-4707 DLR 20 1 6 JEEP WRAN G LER $33,995 6,145 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $36,500 8,105 mil 866-726-8593 DLR 20 17 JEEP WRAN G LER $36,995 2,516 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $38,900 10,117 mil 866-726-8593 DLR 2016 JEEP WRANGLER $38,995 522 mil 866-726-8593 DLR 20 1 6 JEEP G RC HER O KEE $39,995 7,357 mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $40,995 7,946 mil 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $40,995 20,742mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $42,995 9,547 mil 866-726-8593 DLR 1982 JEEP SCRAMBLER $49,800 CWagon 108,948 mi 866-726-8593 dlr 20 15 JEEP G RC HER O KEE $52,995 14,277 mil 866-726-8593 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 2000 LINCOLN CONTINEN TAL $2,000 OBO, Solid car, new tires, 100K orig mi, good running cond. 941-235-0225 2002 LINCOLN TOWN-CAR $3,800 134K miles, 4 door, Leather, 941-766-9397 2003 LIN CO LN T O WN C AR $3,990 4d SE White 153,408 mil 844-468-0509 dlr 2013 LINCOLN 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.) 20 14 LIN CO LN MKX AWD $25,900 4Dr SE $41,088 mi 866-726-8593 DLR 2016 LINCOLN MKC $28,995 20,505 mil 866-726-8593 DLR 20 15 LIN CO LN MKC WAGON $28,995 866-726-8593 DLR 2015 LINCOLN MKS AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR 2016 LINCOLN MKX $35,900 16, 686 mil 866-726-8593 DLR 2017 LINCOLN MKX $42,995 4,880 mil 866-726-8593 DLR 2017 LINCOLN MKX $44,995 6,231 mil 866-726-8593 DLR 20 17 LIN CO LN CONTINENTAL $54,995 866-726-8593 DLR 7100 MERCURY 2000 MERCURY GRANDMARQUIS $1,500 leather, 200k mi, 508-524-5939 PC 1997 MERCURY GR. MARQUE $5,900 866-726-8593 DLR 7120 PLYMOUTH 1999 PLYMOUTH PROWLER $28,995 17,531 mil 866-726-8593 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7140 MISC.DOMESTIC AUTOS PCT ENTERPRISES OF F LORIDAWe buy and Sell All Models Please call Toda y 941-473-2277 7145 ACURA 2008 ACURA MDX $15,990. BLACK, AWD, 66K MI. 855-280-4707 DLR 20 15 A C URA TLX 3 .5L $25,869, 4DR SEDAN 16,425 mi 844-467-9558 dlr 2016 ACURA RDX $27,990FWD, 4dr Gray 51,463 Mi, 844-468-0509 DLR 7147 AUDI 2011 AUDI Q520T $15,990.BLACK, 68K MI. 855-280-4707 DLR 20 1 6 AUDI A 6 $40,477 GLACIER WHITE, 3.0T 23K MI 855-481-2060 DLR 7148 BMW 20 1 0 BMW 328 I S D $11,990. SILVER, NAV., 48K MI. 855-280-4707 DLR 20 11 BMW 5 28 I $17,990. WHITE, NAV, 44K MI. 855-280-4707 DLR 20 15 BMW X 3 $2 7, 26 1 Xdrive28i White 48,982 Mi 844-467-9558 dlr 2017 BMW 240 $48,990. BLACK, NAV, CONV, 2,169 MI. 855-280-4707 DLR 7160 HONDA 2009 H O NDA C R-V EX-L $10, 311, 4D SPORT UTILITY 844-467-9558 dlr 20 15 H O NDA C R-V EX $18, 196, 4D SPORT UTILITY 844-467-9558 dlr 2016 HONDA ACCORD EX L $22, 986 4D SEDAN, 844-467-9558 dlr 200 5 H O NDA C R-V S E $6,954 4D SUV WHITE 125,371 MI 844-467-9558 dlr 20 11 H O NDA C IVI C VP $8,394, 4DR SEDAN 84,649 mi 844-467-9558 dlr 20 11 H O NDA FIT S P O RT $9,950 4DR HTCHBK 45,648 mi 844-467-9558 Dlr 2008 H O NDA PIL O T $9,990 4DR 4x4, Silver 109,955 m 844-468-0509 dlr 200 5 H O NDA C R-V EX $11,012 4D SUV WHITE 76,426 MI 844-467-9558 dlr 20 14 H O NDA C R-V LX $11,684 4Dr sport Utility 81,402 mi 844-467-9558 DLR 2011 HONDA PILOT LX $13,263 4D SUV WHITE 100,057mi 844-467-9558 dlr 2015 HONDA CIVIC LX $13,772 4DR SILVER 32,872 mi 844-467-9558 Dlr 20 14 H O NDA A CCO RD LX $13,799, 4DR SEDAN 52,143 mi 844-467-9558 dlr 20 1 2 H O NDA C r-v $13,990 4DR FWD Black 76,491 m 844-468-0509 dlr 20 1 2 H O NDA C R-V LX $14,113, 4DR SP UTIL 55,318 m (844)467-9558 Dlr 20 15 H O NDA C IVI C LX $14,820, 2DR COUPE 14,318 mi 844-467-9558 Dlr 20 14 H O NDA A CCO RD $14,990. GREEN, SPORT 50K MI. 855-280-4707 DLR 2015 HONDA CIVIC EX $16,097 4DR, SE BEIGE 13,118 mi 844-467-9558 Dlr 20 1 3 H O NDA A CCO RD EX-L $16,184 4DR SEDAN 844-467-9558 Dlr 2014 HONDA CR V EX L $16,557 4DR SUV 62,956 mi 844-467-9558 Dlr 20 1 6 H O NDA FIT EX $16,737, 4DR HATCHBACK 5,328 mi 844-467-9558 dlr 2013 HONDA ACCORD $16,995 39,127 mil 866-726-8593 DLR 2015 HONDA CR V LX $17,877 4D SUV 26,961mil 844-467-9558 Dlr 2016 HONDA ACCORD $17,990 4Dr Sedan EX-L 55,133 m 844-468-0509 dlr 2015 HONDA CR V LX $18,658, 4D SPORT UTILITY 21,703 mi 844-467-9558 dlr 2016 HONDA ACCORD SPORT $18,839 4D SEDAN 35,750 MI 844-467-9558 Dlr 2012 HONDA PILOT TOURING$18,971, 4DR WHITE 101,592 mi 844-467-9558 Dlr 2017 HONDA CIVIC LX $19,174, 4D SEDAN 2,334m (844)467-9558 Dlr 2016 HONDA CR V LX $19,971, 4D SUV 10,635 MI 844-467-9558 Dlr 2015 HONDA CR V $19 980 4D SUV COPPER SUNSET 34,540mi 844-467-9558 Dlr 2016 HONDA C r-v $19,990 4DR FWD Black 44,630 m 844-468-0509 dlr 2015 HONDA CR V EX $21,803 4D SUV RED 27,319 MI844-467-9558 dlr 2016 HONDA CR V SE $22,069, 4DR SPT UTILITY 19,802 mi 844-467-9558 dlr 2016 HONDA CR V SE $22,570 4Dr SUV White 7,242 mi 844-467-9558 Dlr 2016 HONDA CR V EX L $22,905 4DR SUV 28,074 mi 844-467-9558 Dlr 2015 HONDA ODYSSEY EX L $23,131 4DR PASS VAN 35,100 mi 844-467-9558 Dlr 2016 HONDA CR V EX L $23,598 4D SUV WHITE 26,542 mi 844-467-9558 Dlr 2015 HONDA ODYSSEY EX L $23,913 4DR PASS VAN 52,503 mi 844-467-9558 Dlr 7160 HONDA 20 1 6 H O NDA C R-V EX-L $23,922, 4D SUV SILVER 24,138m (844)467-9558 Dlr 20 15 H O NDA PIL O T $23,990 4DR FWD, Silver 64,766 m 844-468-0509 dlr 20 1 6 H O NDA PIL O T EX-L $31,296 4Dr Sp Util White 21,304 mi 844-467-9558 Dlr 20 1 6 H O NDA PIL O T TOURING$35,447, 4DR SUV, WHITE 23,652 mi 844-467-9558 Dlr 20 15 H O NDA O DY SS EY $36,007 4DR PASS VAN 11,626 mi 844-467-9558 Dlr 20 1 6 H O NDA PIL O T $36,477 LUNAR SILVER, 28KMI 855-481-2060 DLR 2017 HONDA PILOT $43,950 LUNAR SILVER ELITE 5,716MI 855-481-2060 DLR 2017 HONDA PILOT $43,950 LUNAR SILVER ELITE 5,716MI 855-481-2060 DLR 20 17 H O NDA PIL O T $43,987 LUNAR SILVER ELITE 5,175MI 855-481-2060 DLR 20 15 H O NDA C R-V LX 18,658 MI, 4D SPORT UTILITY 844-467-9558 dlr 20 14 H O NDA C IVI C LX CALL FOR PRICE 37,386 mi 844-467-9558 dlr 20 1 3 H O NDA C R-V EX CALL FOR PRICE 62,690 mi 844-467-9558 dlr 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 200 7 H O NDA A CCO RD LX $ 6, 994, 2.4, 4D SEDAN 844-467-9558 dlr 7163 HYUNDAI 2006 HYUNDAI AZERA $4,990 4DR SE 2 Gray 161,043 Mi 844-468-0509 dlr 2014 HYUNDAI ELANTRA BASE $9,467 2DR COUPE 45,888 mi 844-467-9558 Dlr 2011 HYUNDAI SONATA SE $9,857, 4DR SEDAN 72,800 mi 844-467-9558 dlr 2015 HYUNDAI ELANTRA SE $10,009, 4Dr SE, 75,403 mi 844-467-9558 Dlr 20 1 6 HYUNDAI A CC ENT S E $10,597 4D SUV 47,583 MI 844-467-9558 Dlr 20 1 6 HYUNDAI A CC ENT S E $10,597 4D SUV 47,583 MI 844-467-9558 Dlr 20 11 HYUNDAI SO NATA $10,990 4DR SE 2 Gray 87,127 Mi 844-468-0509 dlr 20 15 HYUNDAI ELANTRA SE $11,885, 4Dr Se, Blk 32,022 mi 844-467-9558 Dlr 20 11 HYUNDAI S ANT FE $11,995 Wagon 67,697mil 866-726-8593 DLR 20 15 HYUNDAI S ANTA FE SPORT $16,282, 4Dr SUV, 53,802 mi 844-467-9558 Dlr 20 14 HYUNDAI S ANTA FE SPORT $16,282, 4Dr SUV, 53,802 mi 844-467-9558 Dlr 2014 HYUNDAI SANTA FE $16,990. BROWN, SPORT, 61K MI 855-280-4707 DLR 20 17 HYUNDAI S ANTA FE SPORT $17,278, 4Dr SUV, 35,648 mi 844-467-9558 Dlr 20 15 HYUNDAI G ENE S I S 3.8 $23,9334Dr Se Gray 44,589 mi 844-467-9558 Dlr 20 15 HYUNDAI S ANTEFE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 20 1 0 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 2014 INFINITI QX60 $23,990. SILVER, 57K MI 855-280-4707 DLR 7177 KIA 2002 KIA SPORTAGE $3,990 4dr 4X2 188,704 mi 844-468-0509 dlr 2012 KIA RIO5 $8 590 4D Hatchback White 65,939 mi 844-468-0509 dlr 2016 KIA RIO LX $10,900 23,507mil 866-726-8593 DLR 2015 KIA SOUL BASE $11,969 4D HATCHBACK 54,990 MI 844-467-9558 Dlr 2016 KIA FORTE LX $12,005 4DR HATCHBACK 21,528 mi 844-467-9558 Dlr 2015 KIA SORENTO $16 990 4dR fwd, Red. 48,593 mi 844-468-0509 dlr 20 17 KIA S P O RTA G E LX $18,976, 4Dr SUV, 13,702 mi 844-467-9558 Dlr 2017 KIA SORENTO EX $28,095 4DR SUV 9,801 mi 844-467-9558 Dlr 2015 KIA OPTIMA EX 14,995,4Dr Sedan,black 844-467-9558 DLR 7178 LEXUS 20 1 0 LEXU S RX 3 5 0 $18,995 95,601mil 866-726-8593 DLR 2014 LEXUS CT 200H $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 2004 LEXUS SC 430 $23,990. BLACK, NAV, 56K MI. 855-280-4707 DLR 7178 LEXUS 20 15 LEXU S E S 3 5 0 $24,911. GRAY, CERT, NAV,, 24K MI. 855-280-4707 DLR 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 2015 LEXUS RX 350 $31,990. RED, NAV, CERT, 39K MI. 855-280-4707 DLR 20 17 LEXU S E S 3 5 0 $34,911. SATIN, CERT, NAV, 10K MI. 855-280-4707 DLR 2014 LEXUS GX 460 $34,911. GRAY, NAV, CERT 44K MI. 855-280-4707 DLR 2015 LEXUS RX 450H $36,990. RED, CERT, NAV, 31K MI. 855-280-4707 DLR 2015 LEXUS LS 460 $53,990. WHITE, NAV, CERT, 8,764 MI. 855-280-4707 DLR 7180 MAZDA 2016 MAZDA CX 5 $22,900 17,210 mil 866-726-8593 DLR 7190 MERCEDES 1 996 MER C EDE S -BENZ S-CLASS $7500. Turbo Diesel,V ery low miles, Exceptional condition, Hi MPG, Service records 941-639-6394 Leave Msg. 2014 MERCEDES ML350 $32,995 40,800 mil 866-726-8593 DLR 7192 MINI COOPER 20 15 MINI COO PER $11,911. RED, 57K MI. 855-280-4707 DLR 2015 MINI COOPER HATCHBACK $16,900 866-726-8593 DLR 7200 NISSAN 20 1 3 NI SS AN ALTIMA 2 .5 S $9,509 4Dr Sedan Bue 91,536 mi 844-467-9558 Dlr 20 15 NI SS AN ALTIMA $10,386 2.5 S BLACK 87,163Mi 844-467-9558 dlr 20 1 3 NI SS AN JUKE $10,685 84,597 mil 866-726-8593 DLR 20 1 6 NI SS AN VER S A $10,990 4dr Sedan, White. 45,024 mi 844-468-0509 dlr 20 1 6 NI SS AN S ENTRA S V $12,974 4D SEDAN WHITE 40,960 MI844-467-9558 Dlr 20 14 NI SS AN JUKE S V $13,076 4D SUV SILVER 30,292 MI 844-467-9558 Dlr 20 15 NI SS AN ROGUESELECTS$14,524 4Dr suv, white 38,719 mi 844-467-9558 Dlr 20 1 6 NI SS AN R OG UE $16,990 4Dr FWD Gray 39,988 mi 844-468-0509 dlr 20 17 NI SS AN R OG UE S V $19,259 4D SUV GREY 25,523MI 844-467-9558 Dlr 20 17 NI SS AN FR O NTIER S V $21,602 4Dr SCrew Cab 17,302 mi 844-467-9558 Dlr 2013 NISSAN PATHFINDER $21,990 4Dr FWD White 30,105 mi 844-468-0509 dlr 20 17 NI SS AN PATHFINDER SV $22,598, 4DR SP UTIL 27,264 m (844)467-9558 Dlr 20 15 NI SS AN PATHFINDER Call for Price!! 866-726-8593 DLR 2008 NISSAN VERSA SL 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 2017 PORSCHE MACAN $68,995 12,499 mil 866-726-8593 DLR 7207 SUBARU 2013 SUBARU LEGACY $11,990. SILVER, NAV, 90K MI. 855-280-4707 DLR 20 17 S UBARU O UTBA C K $30,393 4D SUV WHITE 7,969 MI844-467-9558 dlr 7210 TOYOTA 2004 TOYOTA CAMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2009 TOYOTA AVALON XLS $9,948 4D SE 93,0991MI 844-467-9558 dlr 2011 TOYOTA SIENNA LE $12,246, 4DR PASS VAN 91,550 mi 844-467-9558 dlr 20 1 3 T O Y O TA PRIU S v Five $12,497 5D WAGON 106,202 mi 844-467-9558 Dlr 2017 TOYOTA COROLLA L $13,692 4D SE SLATE MET 36,891MI 844-467-9558 dlr 2014 TOYOTA PRIUS THREE $14,067 5D Hatchback 60,506 mil 844-467-9558 DLR 2016 TOYOTA CAMRY LE $17,092 4d Sedan 41,713 mi 844-467-9558 Dlr 2017 TOYOTA CAMRY SE $17,465, 4DR SEDAN 31,268 mi 844-467-9558 dlr 2012 TOYOTA VENZA XLE $19,419 4DR SUV 26,522 mi 844-467-9558 Dlr 2015 TOYOTA PRIUS $19,944 V THREE, WHITE 21,895 mi 844-467-9558 Dlr 2 0 1 8 0 4 0 6 o t e n c 2 6 p d f 1 0 5 A p r 1 8 2 1 : 4 3 : 0 9

PAGE 27

The Sun /Friday, April 6, 2018 www.yoursun.com E/N/C Page 27 13CLASSIFIEDS 6000 MERCHANDISE 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! FRI SAT 8AM 2PM 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 SAT 9 4 17119 Oh ara D r. Tools, Clothes, Games, Household, Picture Frames, some Furn., and more! 6004 PORT CHARLOTTE GARAGE SALES FRIDAY 8 -4 1419 Amelia Ave. Charlotte Harbor ESTATE SALE LAST CHANCE! Everything MUST Go! Contents of a 40 Y ear Old House. 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 HUGE MOVING SALEFRI.-SAT.-SUN. 8-1 44 McCabe St. Furniture, Tools, Bed and much more. From Garage to Back Porch!! SAT .SUN 8AM 3PM 2428 Broadranch Dr. Books, Fishing, Household, Picture Frames & MUCH 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. THURS .SAT 8AM ? 23071 Payton Place. MOVING SALE!! Furniture, Table Saw, Bikes, Dishes & MORE!! 6005 PUNTA GORDA AREA GARAGE SALES FRIS UN. 9 3 PM 5222 Blackjack Cir. Prairie Creek Estates, Appliances, An tiques, Furniture, Exc Condition! GETRESULTS USECLASSIFIED! 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. 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! S AT. 8 AM2 PM 2601 Palm Dr., Charlotte Park. LOTS of Furniture. Something for Everyone!! NEEDCASH? SAT ., 7 : 30 12PM 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 S AT.S UN. 8 AM-4PM 5945 Parada St. HUGE YARD SALE! Everything for Each Room of Your House! LOOK! 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 6006 NORTH PORT AREA GARAGE SALES SAT .SUN 8AM 12PM 2456 Malibu Lane. EVERYTHING Must Go! CHEAP! HOUSEHOLD! 6006 NORTH PORT AREA GARAGE SALES SAT, APRIL 7, 8AM…1PM CHARLESTONPARKCOMMUNITY SALE TAKESUMPTERBLVD. GONORTHONPRICEBLVD., LEFT@ GLENALLEN, LEFTONSPRINGHAVEN 6007 ENGLEWOOD AREA GARAGE SALES FRI &SAT 10 4 7388 Thomas Street REDECORATING: Leather Couch, Dining room table & chairs, misc. household, and other items. FRIS AT. 9 2 20 11 Forked Creek Dr. MOVING SALE! Vintage Wicker, Florida painted furn, Household, Kayaks, 17 Y ankee Skiff: exc 30HP Johnson. FRI .SAT 8AM 4PM 1960 Kentucky Ave. Fishing, Tools, Lawn Mower, Household, Ladders, Mets Items ETC! 6008 ROTONDA AREA GARAGE SALES FRI-SAT 9AM-2PM 89Caddy Road. LARGE MOVING SALE! Household goods, some furniture, tools, grill, golf clubs, no clothes. 6008 ROTONDA AREA GARAGE SALES S UN. O NLY. 9 AM2 PM 201 Rotonda Circle. 6.5 x 3 Wood Patio Table & Chairs. Exc. Cond! Tools, Golf, Fishing, Beach Items & MUCH MORE! 6009 GULF COVE AREA GARAGE SALES FRI.S AT. 8 3 5 020 Duprell Terr, PC, Fishing Din nerware, Tools, Furn, Patio Sets, Some Free Items & MORE!! 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. FRI.-SAT. 8AM-4PM COMMUNITY YARD SALE!! Gardens of Gulf Cove (776 to Coliseum Blvd or Thorman Rd.) Come Check Us Out & See!!! 6011 S. VENICE AREA GARAGE SALES S AT. 8 -1 5 92 Linden Rd. Household, Toys, Baby items, Clothing, Tools, Pictures, and more! 6012 VENICE GARAGE SALES FRI.S AT. 9 AM-4PM Wildlife Center of Venice, 925 N. Jackson Rd. GIAN T Y ARD SALE! No Early Birds Please. Proceeds to Benefi t Wildlife Center of Venice. 7210 TOYOTA 2015 TOYOTA PRIUS 3 $17,900 19,606 Mi. Immaculate! Nav, Back Up 404-512-5348 20 1 3 T O Y O TA AVAL O N $19,990 4DR se XLE 38,621 mi 844-468-0509 dlr 2015 TOYOTA RAV4 XLE $19,999, 4DR SPT UTILITY 26,461 mi 844-467-9558 dlr 20 15 T O Y O TA 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 17 T O Y O TA HI G HLANDER $30,653 4D SPT UTILITY 8,667 MI 844-467-9558 dlr 2015 TOYOTA 4 RUNNER $33,987. GRAY METALLIC LTD, 36K MI 855-481-2060 DLR 2006 TOYOTA HIGHLANDER Lmtd. 67k mi, Blue Exc cond. $12,000 941-485-2794 7220 VOLKSWAGEN 200 4 VW JETTA $ 4, 990 4DR se GL 844-468-0509 dlr 2014 VW JETTA 2 0L S $11,081, 4D HATCHBACK 17,733 m (844)467-9558 Dlr 20 1 3 V O LK S WA G EN $11,524 BEETLE 2.0 TSI 20,638 mi 844-467-9558 dlr 20 17 V O LK S WA G EN JETTA $13,790 1.4T S 4DR SE 11,630 MI844-467-9558 dlr 20 17 V O LK S WA G EN JETTA $13,962, 1.4T S 22,820 mi 844-467-9558 dlr 20 17 V O LK S WA G EN JETTA $14,860 4D 1.2T S 7,583 mi 844-467-9558 dlr 2017 VOLKSWAGEN JETTA $14,860 4D 1.2T S 24,138 mi 844-467-9558 dlr 20 17 VW JETTA 1.4T S $15,640 4Dr Se White 16,154 mi 844-467-9558 Dlr 20 15 VW TI G UAN S E $25,977 4D SUV WHITE 42,740 MI844-467-9558 Dlr 20 1 8 VW TI G UAN S E $27,968 4D SUV BLUE 3,525 MI844-467-9558 Dlr 2016 VW TOUAREG VR6 FSI $30,982 4Dr SUV 34,610 mi 844-467-9558 Dlr 20 1 6 VW TI G UAN S CALL FOR PRICE 13,585 mi 844-467-9558 dlr 20 15 VW PA SS AT 1. 8 T CALL FOR PRICE 41,296 mi 844-467-9558 dlr 7230 VOLVO 2000 VOLVO S80-T6 $2,495 Leather int, 4 new tires, 114K mi. 401-225-5667 2009 VOLVO C70 $10,990. WHITE, CONV., 53K MI. 855-280-4707 DLR 7240 MISC.IMPORTS 2017 FIAT 124 SPIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 7240 MISC.IMPORTS 2017 FIAT 124 SPIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 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 1966 FORD MUSTANG $43,000Fastback GT 389 Hipro 5 Spd., Cal. Car. 781-883-3210 1966 AUSTIN HEAL Y $69,000.3000 Mk 3, Restored & Show Ready! 781-883-3210 F O RD M O DEL-T PART S & literature nice selection $100 must see 941-474-1776 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 P C T ENTERPRI S E S OFFLORIDAWe buy and Sell All Models Please call Today941-473-2277 7270 AUTO PARTS/ ACCESSORIES TRU C K T O NEAU C over Trif old, Black $75 863-494-5918 FENDER SKIRT FOR 1960 Chevy Impala $75 863-558-2836 WHEEL CO VER For 1960 Chevy Impala $100 863-558-2836 TIRE S( 4 ) 2 45/5 0 R/1 6 Firehawk W.O. 60% Tread. $225 908-310-0310 TIRE RIM C HR O ME-F O R 15in TIRE-6 lugs-Chevy or Nissan $5, OBO 941-445-5619 TAIL G ATE VENTED, f or Dodge Truck, Excellent Condition, Used very little $35 941-627-9201 FULL S ERVI C E G ARA G E P C T We Will Beat Competitor Pricing! All Makes & Models 941-473-2277 EN G INE S TAND Portable, HD, Blank head $50 314-609-1540 7270 AUTO PARTS/ ACCESSORIES EDELBR OC K 600 CFM 4 barrel carburetor $100 863-558-2836 BARREL ALUM INTAKE S ( 4 ) for Chevy, choice of 5 $50 863-558-2836 1967 `68 FORD MUSTANG Fastback Shelby Side Air Scoops. New $150 941-661-2667 14Ž RIMS ( set o f 4) for Olds,Pontiac,Buick $75 863-558-2836 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 20 1 6 H O NDA O DY SS E Y $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 20 1 6 H O NDA O DY SS E Y $31,877 MODERN STEEL, EX-L 10,466 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $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 20 1 6 H O NDA O DY SS E Y $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 20 1 6 H O NDA O DY SS E Y $37,877 WHITE DIAMOND, 17K MI 855-481-2060 DLR 20 17 H O NDA O DY SS E Y $39,950 TOURING, STEEL, 6,665 MI 855-481-2060 DLR 20 1 8 H O NDA O DY SS E Y $41,950 TOURING, STEEL, 7,075 MI 855-481-2060 DLR 2009 GMC ACADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2006 D O D G E G RAND C ARAVAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 20 15 C HEVY S ILVERAD O 3500HD $32,950. WHITE, 20K MI 855-481-2060 DLR 20 15 T O Y O TA 4-RUNNER $34,911. BLACK, LTD, 37K MI. 855-280-4707 DLR 20 1 8 H O NDA RID G ELINE $41,877. BLACK EDITION, CERT 5,312 MI. 855-481-2060 DLR 20 1 6 C HEVY S UBURBAN $52,677. CHAMPAGNE SILVER 27K MI 855-481-2060 DLR 7305 SPORT UTILITY/ VEHICLES 20 15 F O RD E SC APE $ 1 8 ,5 00 29K, Beautiful AWD, fac warr pctcars2.com 941-473-CARS dlr 20 1 6 H O NDA HR-V $2 1, 900 crossover, AWD, SUV, low miles. pctcars2.com 941-473-CARS dlr 7320 AVIATION S AVANNAH V G -L S A Amphib. Rotaxs 912, Excellent condition, KPGD $52K 941-626-9598 7330 BOATS-POWERED 3 5 MAIN S HIP 1 998 Trawler Yanmar diesel, 533 hrs. 8 dinghy $105,000 941-697-0940 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.) 22.5 1996AQUASPORT 225 Super Clean & Priced to Sell! Includes Trailer. $10,500 217-825-6642 21 BOSTON WHALER Mercury 200 Optimax. Magic Loader Tandem Aluminum Trailer. Sunbrella Cover. $24,995 obo 724-612-8305 1 8  1 992 HARRI S DE C K BOAT 85HP 1992 Yamaha needs some repair. Trailer included $1,200 615-594-6162 16 ALUMINUM BOAT W/ 6HP MOTOR & TRAILER $2,500 CALL 941-488-9657 7336 BOAT STORAGE/ DOCKING B O AT DAVIT S two post mount davits. good condition $400 585-734-1141 7338 MARINE SUPPLY & EQUIP. M O T O R LIFT SS with tackle. Like new $200 941-697-0940 A N C H O R LINE 1 2 5 1/ 2 Ž 3 strand $40 941-697-0940 INVERTER C ABLE 4/0 wire w/switch and 500A fuse NEW $75 941-697-0940 ELE C ADAPTER single pigtail 20A Male to 30A Female $25 941-697-0940 B O AT FENDER S 20 Poly f orm white or blue $25 941-460-9698 B O AT E Q UIPMENT S ET 2 LIFE JACKETS FISHING NETS 2 paddles chair $25 941-391-6377 7339 CANOES/KAYAKS 15 SUNDOLPHIN CANOE oars, wheeldolly, roof pads,3 seat $225 941-769-3475 14.5 O LD T O WN C AN O E LL Beam folding seats, 2 new paddles, trolling motor & custom mount $425 941-587-2688 7339 CANOES/KAYAKS 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 TRAILER 3X5 w i t h too l b ox ut ility trailer, aluminum tool box $475 941-485-8172 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW C AR GO C RAFT ENCLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 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 20 14 TRIUMPHB O NNEVILLE T100 680 mi, efi, 865cc, $5,750 970-216-0788 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 WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7380 MOTOR HOMES / RVs MOTORHOMES NEW CLASS AS $79,995.00On Select modelsWINNEBAGO COACHMEN FOREST RIVER THOROffer Expires 4/30/18NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM AdvertiseToday! TOWABLE HOTLINE 1-877-684-5132TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM I WANT YOUR RV Well Sell It FREE! SKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969

PAGE 28

Page 28 E/N/C www.yoursun.com The Sun / Friday, April 6, 2018 14CLASSIFIEDS/FAITH & FAMILY 7380 MOTOR HOMES / RVs 33 2006 NEWMAR 5th Wheel 3 slides, exc cond. Many Extras! $19,000 989-255-8487 7382 RV/CAMPER PARTS TRA C K S TAR RV satellite sys tem Dish/Direct TV $150, OBO 941-255-3338 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! ENGLEWOOD „ Got an old anchor or boat you want off your hands? The Lemon Bay Sunrise Rotary will take it away today. The Rotary is planning a ”ea market this weekend during Nautical Fest, a fundraiser for the nonpro“t group. We plan to sell anything nautical,Ž said Lemon Bay Sunrise President Jim Hink. So if you have an old anchor, oar, “shing rod or johnboat in your garage collecting dust and you want to donate it, we want to sell it and give the money back to the community.Ž Hink said the Rotary thought outside the box for this fundraiser. We live in a “shing town, but we never theres never been a boat show in Englewood,Ž he said. Theyve been held at the Charlotte County Fairgrounds but not in Englewood. We thought why not bring together boat dealers and have them compete a little to offer good deals during our two-day event.Ž From 9 a.m. to 5 p.m. on Saturday and from 9 a.m. to 4 p.m. on Sunday, the Rotary will set up boats along the north side of the Englewood Elks property, 401 N. Indiana Avenue. Parking is free but admission is $4. Featured are about 80 boats and other equipment will be from Ingman Marine, Quality Boats & Big Toy, Marine Max, Englewood Ford, York, Viage Group, Abels Marine, Mini Max, Quality Boats of Sarasota, Riding the Waves and more. There will also be heavy duty trucks with boat hauling capabilities, more than 30 vendors of nautical apparel and equipment, nautical jewelry created by local artists, hourly “shing seminars, and Coast Guard Auxiliary safety information. Every hour, Fishin Frank and Waterline publisher Josh Olive will be leading “shing seminars during the two-day event. Theyll cover all topics including where and how to “sh for freshwater bass, mullet, king mackerel, red “sh, grouper and snook. This will be really good to bring your children if they are interested in “shing,Ž Hink said. We have art and artifact vendors too.Ž Sunrise Rotary Nautical Fest chairman Dave Flower said KIX Country Radio will be performing live remote broadcasts all weekend. There will be offered cold beverages and food from local vendors. The Rotary Club will be selling hot dogs and barbeque beef or pork meals on Big Green Egg cookers. Boy Scout Troup 226 will assist with parking, and all proceeds will bene“t Sunrise Rotary projects and the various local charities they support. Anyone wishing to donate an item can bring it to the event or if thats not possible, call Dave Flower at 941-468-2023. For more information on the event, www. nauticalfest.com.Email: eallen@sun-herald.com Nautical Fest this weekend in Englewood By ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR IF YOU GO:What: The Lemon Bay Sunrise Rotary Nautical Fest Where: Englewood Elks, 401 N. Indiana Avenue When: 9 a.m. to 5 p.m. on Saturday, 9 a.m. to 4 p.m. on Sunday Cost: Admission is $4 and parking is free. PHOTO PROVIDED30 vendors of nautical apparel and equipment will be at the Lemon Bay Sunrise Rotary Nautical Fest, Saturday and Sunday. TODAY 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 Pancake Breakfast, Pancakes & More. Kairos Outside, A Ministry For Women. Suggested Donation $10. 19010 Murdock Cir 4/7. 8-10. Outdoor Market, American Legion 103 Sat 8-2 Tackle Avon Produce Plants Bakery Herbs Snacks Books Boots +More 2101 Taylor Rd 626-2569 PG Farmers Market, 8-1Pm Taylor & Olympia 9413914856 Fresh Produce, Meats, Seafood, Cheese, Prepared Foods & More. Live Music. 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. Svdp Rummage Sale, St. Vincent Rummage Sale, 25200 Airport Rd., Punta Gorda, 9-Noon April 7, 941-575-0767. Closet Of Hope, Free Clothing, Id Required. 1St & 3Rd Saturdays 9:30A-12P. Gulf Cove Umc, 1100 Mccall, Pc. 697-1747 Parks That Teach, Master Gardeners Lead A Tour On Punta Gorda Pathways 9:30Am To 11:00Am From Fishermans Village Side Lot 764-4352 Duck Race & Kidfest, Sunrise Kiwanis Presents A Free Day Of Fun For Kids At Kiwanis Park, Port Charlotte, 10 Am-2 Pm 625-1858. Eagles, Eagles 23111 Harborview Rd Pc 941-629-1645 Dinner 5-8 Open Mic Billy G 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, 9am AnnualCorpMtg;11-2 Lunch;1pm TikiOpen; 5-8 Dinner; 6pm QnHrts; 6:30-9:30 TwoCanJam@25538 ShorePG637-2606;mbrs&gsts TODAY 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. 941-473-0626 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 SATURDAY Fc Mens Breakfast, Fc Mens Prayer Brkfst @ 8:00Am @ Church Campus-140 Rot. Blvd.w. Free & All Men Are Invited. 475-7447 Blood Drive, Symbiont Svc. Corp. 9A …2P 4372 North Access Road 467-3517. Donors Receive A Voucher For A Free Movie Ticket. Manasota Beach Yoga, Yoga Classes Designed For All Abilities And Ages. Locals And Visitors Welcome. Free Will Donation. Mon Thru Sat 9 Am Closet Of Hope, Free Clothing, Id Required. 1St & 3Rd Saturdays 9:30A-12P. Gulf Cove Umc, 1100 Mccall, Pc. 697-1747 Bingo, Vfw 10178 Aux. 1:00 3:30 Pm 550 N. Mccall Rd. Englewood Public Welcome For Info 941-474-7516 Karaoke Night, Sing And Have Fun!! Karaoke Starts At 6:30Pm. Am. Legion, 113, 3436 Indiana Rd. Rotonda SUNDAY Chicken BBQ, Bbq Chicken Dinner, 11:30 Am 1 Pm. Masonic Lodge, 265 Pine St. Pine St. $10 Donation. Public Welcome. 941-525-7212 Broasted Chicken, Broasted Chicken Dinner On Sunday 2-4Pm Take Out Or Enjoy At The Club. Rotonda Elks, Members & Guests. Fellowshipchurch Yff, Fc Yff/Blast Is For Young Families W/ Kids, To Get Together For Fun & Food. Its Held At Rotonda Park @ 5:30Pm 475-7447 Bar Bingo, Bingo!! Bar Bingo Starts At 6:30Pm. Am. Legion 113, 3436 Indiana Rd. Rotonda MONDAY Manasota Beach Yoga, Yoga classes designed for all abilities and ages. Locals and visitors welcome. Free Will Donation. Mon thru Sat 9 AM Crafting, Help us to craft items; bring lunch, we supply dessert at Lemon Bay Womans Club, 51 N. Maple St. 9:30 12:30 681-2048. Table Tennis (Open), Englewood Sports Complex, 941-8611980,9:30-12:30p. Open to all levels. $2 to play! Osteoporosis Support, Stretching & Sara Meeks Methods with Rick Carrick, PT. Free to all 10-11am, Suncoast Aud. 779 Medical Dr. RSVP: 473-3919 Partners in Play, Share meaningful play with your child ages 05 limit 12 families 10:15 Elsie Quirk Library 100 W Dearborn 861-5000 Read w/ Dogs, Read w/ Dogs Ages 5-11 3:30 pm Elsie Quirk Library 100 W. Dearborn St. Englewood 941-861-5000 Wings & Dancing, Wings, wet & dry, burgers, salads & more 5-7pm Music: Patsy & Majella 6-9pm Rotonda Elks, members & guests 697-2710 AYCE SPAGHETTI, AYCE Spaghetti w/Salad Bar $8.00 5-7pm., MUSICDOUBLE DENSITY -6:30pm. Legion 113, 3436 Indiana Rd. Rotonda Zumba Gold & Toning, Get fit while working out with Ricki to world music at Lemon Bay Womans Club, 51 N. Maple St, 6-7 pm, $7 each. 445-1310 Orchid Meeting, Orchid meeting at Christ Lutheran, 701 N Indiana, Englewood, 6:30 p.m. Speaker, Stig Dalstrom. Info 941-697-9237. TUESDAY TOPS 167 Suncoast, Learn how to Take Off Pounds Sensibly & keep them off. 8-9 am Suncoast Aud. $4/Mo. Info: 475-0449. Register: 473-3919. TODAY 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 North Port VFW #8203, Members & guests. Lunch 11-2, Fish Fry/ Rib Dinner 5-7, DJ Scotty 6-10. 4860 Trott Cir, NP 426-6865 Pierogies Take-Out, Pierogies/Kielbasa, Every Fri.10am-6pm, St. Andrew Ukrainian Center. 4100 S.Biscayne Dr. North Port 941 786-5256 Free Tax Help, 10:30am-2:30pm, AARP Tax-Aide, North Port Senior Center, 4940 Pan American Blvd., NP Life After Downton, Discuss PBS programs as Call the MidwifeŽ and have a cuppa tea. NP Library, Juliano Room, 10:30am Ques? 861-5003 St. Marys Takeout, Pierogi/ Stuffed Cabbage/ Borsch, 11-6pm, St. Marys, 941-423-2427. North Port Moose, Prime Rib dinner or our delicious Salmon special! Karaoke with Gil and Rhonda starts at 7! Open til midnight Pinochle, $2/person 12-3pm NP Senior Center 4940 Pan American Blvd 426-2204 Join Chris & the others for fun & games First Friday Book Gp, North Port Public Library 13800 Tamiami Trl Fun Book Discussions Port Charlotte Elks, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Night Great food, prices Public welcome 7050 Chancellor Blvd NP 941-429-5403 Holy Name Bingo, 5-9pm San Pedro Activity Center Open to all, Non-Smoking Up to $1300.00 in cash prizes Refreshments 641-429-6602 Speaker Dinner, Reserve Chick Piccata and Personal Safety Expert, Brian MacNeel, April 14, 5pm, NPCUCC, 3450 S. Biscayne, $20, 426-5580 Pinochle, $2/person 6-9pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Friday night fun. Come join in SATURDAY North Port Moose, Yard Sale 9-2 with brats, burgers for sale! Music from 6-9 and steak dinner special, 14156 Tamiami trl NP Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 North Port VFW #8203, Members & guests. Lunch 11-2. Pool Table, Bowling, Golf, Jukebox...whats your pleasure. 4860 Trott Cir, NP 426-6865 AMVETS 2000 Euchre, Euchre $10 entre fees 11:30-3:30pm Lunch available Jim Valley @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 Poetry at the Pond, Open Mic Poetry, Apr 7 2 pm, North Port Library, 13800 S. Tamiami Trail North Port FL 34287, Free open to the public Port Charlotte Elks, Visit with Members & Guests, Open 3 to 8, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 AMVETS 312 Dinner, 5-7 T-Bone Dinner W/sides $12 Adv tics by 04/04 Music 6:30-8:30 Allegros Pub welcome 7050 Chancellor Bl NP 941-429-5403 SUNDAY AMVETS 2000 Special, Best Breakfast in Town large menu to choose from only $7 incl/bev 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Breakfast, 8:30-11:00 Large selection incl bev $7. $1 Bl. Marys Public welcome 7050 Chancellor Blvd NP 941-429-5403 North Port Moose, Bar Bingo all day with pizza and hot dogs! Legionnaire discount and NASCAR! 14156 tamiami trl NP SOA Fry & Grill Day, Relax & let the Sons do the cooking large menu to choose from 401 Ortiz Blvd NP 941-429-1999 Writers on the Air, 3:00 Common Grounds Meeting Hall, 12735 US-41 941-223-1262 Local poets and writers Sign up 2:30 PUBLIC WELCOME Free Speaker Dinner, Reserve Chick Piccata and Personal Safety Expert, Brian MacNeel, April 14, 5pm, NPCUCC, 3450 S. Biscayne, $20, 426-5580 Magic Mike Male Rev, Proceeds to K9s for Warriors & Honor Flight. Silent auction. Tickets $25 or $35 at door. Tickets -Post 110. CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Spaghetti Dinner, Spaghetti Dinner at CCUMC, 27000 Sunnybrook Rd., P.G., 33983,629-1593 on Fri. Apr. 6th from 5 pm to 7 pm. Spaghetti with homemade meat sauce, salad, garlic bread, drink and dessert for a donation of only $8.00. Come see us for a wonderful meal. No cooking and no clean up for you. We do it all. Bion Cantorum Sings April 6, Save the date for A Time of LoveŽ with Bion Cantorum. Concert begins Friday April 6 at 7 pm at First Presbyterian Church, 2230 Hariet Street, Port Charlotte. Brahms, Bernstein, and much more. Call 941.625.4945 for tickets. All seats $15. Available at the door, cash or checks only. Featured EventsPAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information.

PAGE 29

The News Wire Friday, April 6, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER YouTube shooters bizarre videos key to motiveThe woman who shot three people at YouTubes headquarters was prolific at producing videos and posting them online, many of them bizarre. See page 10. LAS VEGAS „ A U.S. Air Force Thunderbirds pilot who died in the crash of a military jet during a training ”ight in Nevada was a former civilian ”ight instructor and banner tow pilot from Valencia, California, of“cials said Thursday. Maj. Stephen Del Bagno, 34, was killed Wednesday when his F-16 Fighting Falcon known as Thunderbird 4 crashed in the vast Nevada Test and Training Range north of Nellis Air Force Base outside Las Vegas. His Thunderbirds biography said Del Bagno was also a corporate pilot and skywriter who graduated in 2005 from Utah Valley State University and was commissioned two years later from Of“cer Training School at Maxwell Air Force Base in Alabama. He was in his “rst season with the Thunderbirds ”ight demonstration team, after serving with the 58th Fighter Squadron at Eglin Air Force Base in Florida as an F-35A stealth jet evaluation pilot. His biography credited him with more than 3,500 total ”ight hours in more than 30 different aircraft „ the equivalent of more than 87 work weeks of 40 hours each. In a statement, Brig. Gen. Jeannie Leavitt, commander of the Air Force 57th Wing at Nellis, called Del Bagno an integral part of the ”ight team and said his loss was mourned by the military, family and friends. A Thunderbirds spokeswoman, Sgt. Stephanie Englar at Nellis, said plans were being made for a memorial but a date had not been selected. The Air Force said an investigation of the crash was underway and Thunderbirds participation at an air show this weekend at March Air Reserve Base in California had been cancelled. Of“cials have not said how the crash will affect the rest the 2018 Thunderbirds demonstration season. The incident was the third U.S. military aircraft crash this week. A Marine NEW YORK „ Facebooks acknowledgement that most of its 2.2 billion members have probably had their personal data scraped by malicious actorsŽ is the latest example of the social networks failure to protect its users data. Not to mention its seeming inability to even identify the problem until the company was already embroiled in scandal. CEO Mark Zuckerberg told reporters Wednesday that Facebook is shutting down a feature that let people search for Facebook users by phone number or email address. Although that was useful for people who wanted to “nd others on Facebook, it turns out that unscrupulous types also “gured out years ago that they could use it identify individuals and collect data off their pro“les. The scrapers were at it long enough, Zuckerberg said, that at some point during the last several years, someone has probably accessed your public information in this way.Ž The only way to be safe would have been for users to deliberately turn off that search feature several years ago. Facebook had it turned on by default. I think Facebook has not been clear enough with how to use its privacy settings,Ž said Jamie Winterton, director of strategy for Arizona State Universitys Global Security Initiative. That, to me, was the failure.Ž The breach was a stunning admission for a company already reeling from allegations that the political data-mining “rm Cambridge Analytica inappropriately accessed data on as many as 87 million Facebook users to in”uence elections. Over the past few weeks, the scandal has mushroomed into Air Force names Thunderbirds pilot killed in Nevada crash Facebook: Most users may have had public data scrapedBy KEN RITTERASSOCIATED PRESSBy BARBARA ORTUTAYAP TECHNOLOGY WRITER FACEBOOK | 3 AIR FORCE | 3 AP FILE PHOTOIn this June 18, 2010, photo, the U. S. Air Force Thunderbirds practice a maneuver during a rehearsal in preparation for a weekend air show, in Oklahoma City. AP FILE PHOTOIn this Jan. 19, 2007, photo, Sta Sgt. Kevin Black, 36, of Kenmore, N.Y., of the New York National Guard keeps an eye on a group of suspected illegal immigrants near the Arizona-Mexico border in Sasabe, Ariz. PHOENIX „ President Donald Trump said Thursday that he wants to send 2,000 and 4,000 National Guard members to the U.S.-Mexico border to help federal of“cials “ght illegal immigration and drug traf“cking. Trumps comments to reporters on Air Force One were his “rst estimate on guard levels he believes are needed for border protection. It would be a lower number of troops than the 6,400 National Guard members that former President George Bush sent to the border between 2006 and 2008. Trump said his administration is looking into the cost of sending the troops to the border and added well probably keep them or a large portion of them until the wall is built.Ž Earlier Thursday, Ronald Vitiello, the U.S. Customs and Border Protections acting deputy commissioner, cautioned against a rushed deployment. We are going to do it as quickly as we can do it safely,Ž Vitiello told Fox News Channel. He said that guard members would be placed in jobs that do not require law enforcement work, an apparent reference to undertaking patrols and making arrests. The National Guard in Texas expressed support, but said in a statement that deployment remained in very early planning stages.Ž The Republican governors of New Mexico and Arizona have also backed the deployment. It remained unclear Thursday how Democratic California Gov. Jerry Brown would respond to Trumps call. In Washington, Marine Lt. Gen. Kenneth F. McKenzie told reporters at the Pentagon that it has not yet been determined how many, if any, of the troops participating in the border security operation will be armed. With troops in all states, the National Guard has been called on by past presidents and governors to help secure U.S. borders, and the Texas contingent said it had “rsthand knowledge of the mission and operating areaŽ that will allow it to move seamlessly into the new role. Trump ordered the deployment because we are at a Trump: 2,000-4,000 troops needed for Mexico border securityBy ANITA SNOW and CATHERINE LUCEYASSOCIATED PRESS CHERRY HILL, N.J. „ The number of women running for the U.S. House of Representatives set a record Thursday, the vast majority of them Democrats motivated by angst over President Donald Trump and policies of the Republican-controlled Congress. Their ranks will continue to grow, with candidate “ling deadlines still to come in more than half the states. In many places, women are running for congressional seats that have never had a female representative. Its about time,Ž said Kara Eastman of Nebraska, one of two Democrats vying to challenge a GOP incumbent in a district centered in Omaha. A surge of women into this years midterm elections had been expected since the Womens March demonstrations nationwide just after Trumps inauguration in January 2017. Numbers analyzed by The Associated Press show that momentum is continuing. After Virginia released its candidate list Thursday, a total of 309 women from the two major parties have “led candidacy papers to run for the House. That tops the previous record of 298 in 2012. The AP analyzed data going back to 1992 from the Center for American Women and Politics at Rutgers University and did its own review of candidate information released by the states. While just over half the nations population is female, four out of every “ve members of the U.S. House are men. The womens candidacies wont necessarily change that. They still have to survive party primaries and win the general election, often against an incumbent with name recognition and a large reservoir of AP: Record number of women file to run for US House seatsBy GEOFF MULVIHILL and MAUREEN LINKEASSOCIATED PRESS WOMEN | 3 Keeping an eye on the borderBORDER | 3 adno=50532905

PAGE 30

Page 2 www.yoursun.com The Sun / Friday, April 6, 2018 WORLD/WEATHER TODAY / TONIGHTMostly sunny and warm ClearHIGH 87 LOW 6525% chance of rain 5% chance of rainPartly sunny with a passing shower84 / 6855% chance of rain SATURDAY GULF WATER TEMPERATUREClouds and sun with a t-storm in the area85 / 6740% chance of rain SUNDAYPartly sunny with a thunderstorm possible87 / 7030% chance of rain MONDAYSunny and nice83 / 570% chance of rain WEDNESDAYMostly cloudy with a thunderstorm possible84 / 5830% chance of rain TUESDAY 1 4 9 9 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 430-50 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 VENICE657690948881Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.01Ž Normal month to date 0.39Ž Year to date 3.18Ž Normal year to date 7.90Ž Record 0.83Ž (1993) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.00Ž Normal month to date 0.53Ž Year to date 2.12Ž Normal year to date 9.02Ž Record 0.83Ž (1993) High/Low 86/64 Normal High/Low 83/60 Record High 92 (2017) Record Low 42 (1987) High/Low 79/65 High/Low 82/66 Normal High/Low 79/60 Record High 89 (1997) Record Low 46 (1987)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 0.01 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 3.18 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 75 67 s 75 53 t Bradenton 84 68 s 80 68 t Clearwater 83 68 s 79 67 sh Coral Springs 84 71 pc 89 71 sh Daytona Beach 80 64 pc 85 65 s Fort Lauderdale 82 73 s 86 72 pc Fort Myers 89 67 s 87 69 s Gainesville 85 62 s 79 56 pc Jacksonville 79 63 s 79 53 c Key Largo 81 73 s 83 72 s Key West 83 75 s 84 75 s Lakeland 86 64 s 83 64 t Melbourne 82 65 pc 89 65 pc Miami 83 73 pc 87 72 sh Naples 86 68 s 85 69 pc Ocala 85 61 s 81 58 pc Okeechobee 83 63 s 86 65 s Orlando 85 64 s 86 66 t Panama City 76 67 s 73 51 t Pensacola 76 66 pc 72 49 r Pompano Beach 82 73 sh 86 71 pc St. Augustine 77 65 s 80 59 s St. Petersburg 86 66 s 82 68 sh Sarasota 84 63 s 81 67 t Tallahassee 81 61 s 75 46 t Tampa 86 69 s 81 69 pc Vero Beach 82 65 s 89 65 s West Palm Beach 82 68 pc 86 67 sh 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 9:41a 2:33a 6:46p 12:24p Sat. 7:36p 3:39a ----Today 8:18a 12:49a 5:23p 10:40a Sat. 6:13p 1:55a ----Today 3:39p ------Sat. 4:26p 12:53a ----Today 10:13a 3:02a 7:18p 12:53p Sat. 8:08p 4:08a ----Today 6:33a 9:19a 3:38p --Sat. 4:28p 12:34a ----SE 6-12 1-2 Light ESE 7-14 1-3 LightFt. Myers 89/67 sun none Punta Gorda 89/62 sun none Sarasota 84/63 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last Apr 8 New Apr 15 First Apr 22 Full Apr 29 Today 12:45 a.m. 11:42 a.m. Saturday 1:35 a.m. 12:29 p.m. Today 7:14 a.m. 7:48 p.m. Saturday 7:13 a.m. 7:49 p.m. Today 11:25a 5:13a 11:49p 5:37p Sat. 12:16p 6:04a ---6:28p Sun. 12:40a 6:52a 1:04p 7:16p Monterrey 91/63 Chihuahua 91/55 Los Angeles 71/59 Washington 68/38 New York 54/36 Miami 83/73 Atlanta 72/58 Detroit 45/22 Houston 83/64 Kansas City 36/16 Chicago 38/19 Minneapolis 24/10 El Paso 87/60 Denver 44/25 Billings 21/12 San Francisco 65/59 Seattle 62/51 Toronto 43/22 Montreal 40/28 Winnipeg 22/7 Ottawa 39/26 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: 04/6/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 77 51 pc 82 60 pc Anchorage 40 32 s 42 29 s Atlanta 72 58 pc 62 38 r Baltimore 65 39 pc 39 26 sn Billings 21 12 sn 30 27 c Birmingham 74 53 pc 58 34 r Boise 62 52 c 63 45 sh Boston 47 37 sn 40 30 sn Buffalo 41 24 sn 33 24 pc Burlington, VT 42 31 sn 42 22 pc Charleston, WV 62 31 pc 42 22 sn Charlotte 73 56 pc 60 36 r Chicago 38 19 pc 37 22 s Cincinnati 54 28 pc 44 23 sn Cleveland 49 26 c 35 26 pc Columbia, SC 79 58 pc 72 36 t Columbus, OH 53 28 c 43 24 sn Concord, NH 42 32 sn 45 24 c Dallas 83 39 t 56 44 pc Denver 44 25 c 61 38 c Des Moines 30 15 c 39 25 pc Detroit 45 22 c 40 22 pc Duluth 24 12 pc 30 10 pc Fairbanks 39 14 s 36 17 s Fargo 19 7 pc 27 15 s Hartford 49 34 sn 39 25 sn Helena 34 21 sn 45 32 c Honolulu 80 73 sh 80 72 c Houston 83 64 t 66 54 c Indianapolis 48 25 pc 41 23 pc Jackson, MS 76 47 t 56 39 sh Kansas City 36 16 sn 40 28 s Knoxville 64 45 t 48 31 r Las Vegas 87 67 pc 89 60 c Los Angeles 71 59 pc 69 56 c Louisville 60 30 pc 47 27 sn Memphis 62 37 t 50 34 pc Milwaukee 35 19 pc 35 21 s Minneapolis 24 10 pc 30 15 s Montgomery 78 59 pc 66 40 r Nashville 61 35 t 49 31 r New Orleans 80 67 sh 71 55 r New York City 54 36 c 41 30 sn Norfolk, VA 72 54 pc 56 37 r Oklahoma City 56 26 r 50 33 pc Omaha 28 14 sn 40 28 s Philadelphia 62 36 c 39 28 sn Phoenix 91 69 pc 94 73 c Pittsburgh 51 26 sh 38 23 sn Portland, ME 41 34 sn 40 26 pc Portland, OR 65 53 r 56 48 r Providence 49 36 sh 40 30 sn Raleigh 72 55 pc 63 32 r Salt Lake City 63 52 sh 66 46 r St. Louis 46 24 sn 41 28 pc San Antonio 87 53 c 63 52 c San Diego 67 60 pc 69 58 pc San Francisco 65 59 r 65 53 sh Seattle 62 51 r 56 47 r Washington, DC 68 38 c 40 29 sn Amsterdam 58 45 pc 67 48 pc Baghdad 88 61 c 85 61 s Beijing 49 33 c 52 36 s Berlin 53 39 pc 65 46 s Buenos Aires 68 58 r 77 59 pc Cairo 84 63 s 85 61 s Calgary 16 10 sn 21 15 sn Cancun 84 73 pc 87 73 pc Dublin 51 43 r 55 40 sh Edmonton 14 0 c 20 10 pc Halifax 39 32 pc 43 32 r Kiev 64 39 sh 54 36 s London 60 49 pc 57 47 sh Madrid 67 48 t 56 44 r Mexico City 75 53 pc 79 53 pc Montreal 40 28 sn 39 21 pc Ottawa 39 26 sn 35 17 c Paris 66 51 s 64 52 t Regina 15 -5 s 25 15 s Rio de Janeiro 85 75 t 85 74 sh Rome 69 47 s 67 50 s St. Johns 32 22 c 44 28 sn San Juan 85 74 pc 86 75 pc Sydney 80 69 s 82 67 s Tokyo 70 64 pc 67 49 pc Toronto 43 22 sn 36 20 c Vancouver 57 46 c 55 44 r Winnipeg 22 7 pc 28 11 pcHigh ..................... 88 at Thermal, CALow ....................... -9 at Grayling, MI(For the 48 contiguous states yesterday)71A sudden freeze on April 6, 1828, killed many of the early crops as far south as northern Florida. Q: What was the highest surface wind speed ever recorded in the U.S.?A: 231 mph. Mt Washington, N.H., on April 12, 1934 Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 87/65 87/64 88/64 88/65 87/65 87/63 87/63 86/63 87/63 86/69 84/68 83/70 83/67 89/67 87/64 89/62 88/65 89/63 88/64 86/64 87/65 87/63 88/64 86/66 87/64 80/69 83/67 83/67 88/64 84/66 82/67 86/64 84/63 83/68 82/69 86/67 86/67 87/65 ROUEN, France „ When Gaspard Bigand was 3 years old, his pre-school teachers labeled him different.Ž But his parents got zero advice from the French education or health care systems, and it took two years for him to be diagnosed with autism. The familys challenges were only beginning, in a country where only 20 percent of children with autism go to school. Despite Frances lauded public health care system, its shockingly behind the curve on providing basic education and therapy for people with autism. Seeking to change that, French President Emmanuel Macron announced a long-awaited, 340-million-euro autism plan Thursday. The plan includes a push for earlier diagnosis, help for families, teacher training and research to better understand autism, a neurodevelopmental disorder marked by repetitive behaviors and impairment in verbal communication and social interaction. Yet families and associations say the plan is unlikely to take the giant steps needed to catch France up with the United States, Canada, and other European countries. Public awareness in France is surprisingly low, with some parents telling their children to avoid autistic peers. Many adults on the autism spectrum remain undiagnosed. French families who can afford it go to neighboring Belgium or across the Atlantic to get better treatment and care. You cant imagine the level of suffering and anger of the families,Ž said Daniele Langloys, president of the association Autisme France. Langloys listed outdated therapy practices, lack of trained medical staff and teachers, and an obstacle course to gain access to school, care and employment. Macron says his plan can change that. You will save enormous amounts of money if you manage to register a young child of 2 years old very early in a program that will enable him to be kept in school normally,Ž he said. Thats been essential for families like Gaspards, living in a small Normandy town and struggling with what his mother Anne-Claire calls the monstrousŽ costs and bureaucratic hurdles of getting him care. As a toddler, he didnt reach out his arms, didnt speak and plugged his ears to block out the world around him, his mother said. She quit her job to care for him, her third son. After a protracted diagnosis process, reading the word autismŽ on a letter was painful to Gaspards parents. At no point did we feel reassured. We are reassuring ourselves because we see how hes growing and we are trying to tell ourselves were doing everything so that hes comfortable,Ž AnneClaire Bigand told The Associated Press. They are among the lucky ones. Now Gaspard is in his “rst year of primary school, where there are by chance great teachers who do everything to include Gaspard ... Although they have a lack of training and a lack of information, they are very much involved,Ž his mother said. He was reading well ahead of his peers, so teachers allow him to spend time in a reading corner while others are still learning the basics, or get up when he has trouble concentrating „ things unthinkable in most French classrooms. The Bigand family “nally found a neuropsychologist able to propose them solutions for daily life, just one month ago. This takes much time, this is expensive. Its clear not all families can do it,Ž Bigand said. Wearing a blue ribbon promoting autism awareness, Macron and his wife Brigitte visited a hospital unit in the Normandy city of Rouen and later a day care center that accepts children with autism „ an exception in France. In January, Frances Court of Auditors estimated that, statistically, about 700,000 people live with autism in France. But the number of adults identi“ed as being on the autism spectrum is only 75,000, despite an improvement in early diagnosis in recent years, the Court wrote.Lagging decades behind on autism care, France plays catch-upBy SYLVIE CORBETASSOCIATED PRESS AP PHOTOFrench President Emmanuel Macron talks to a baby as he visits the Rouen hospital, Normandy, on Thursday. Macron is unveiling a long-awaited autism plan for a country that is shockingly behind the curve on providing basic education and care for people on the autism spectrum. TOKYO „ The head of Japans sumo association has apologized over an incident in which women “rst responders were asked to get out of the ring as they attempted to revive an of“cial who collapsed. In sumos tradition, the ring is considered sacred and women are prohibited from entering. That posed a problem Wednesday when Ryozo Tatami, the 67-year-old mayor of Maizuru in northern Kyoto, collapsed during a ring-top speech. Two women, apparently medical experts, rushed in and started performing “rst aid as several male sumo of“cials surrounding the mayor looked on. When two more women rose to the ring trying to join the “rst aid effort, announcements demanded the women get out of the ring. Ladies, please get off the ring,Ž a sumo referee said, determinedly. Only gentlemen go up.Ž Footage posted on social media triggered outrage, with many criticizing sumo of“cials and saying they were choosing tradition over life. Sumo chief Nobuyoshi Hakkaku called the announcement inappropriate and apologized late Wednesday, while thanking the women for working to save the mayor. In a statement, Hakkaku said the announcement was made by an of“cial who panicked after seeing the women in the ring, but never touched on the divisive tradition. It was an inappropriate response in a life-threatening situation,Ž Hakkaku said. The mayor, who had an acute cerebral hemorrhage, survived and was in stable condition Thursday after receiving emergency surgery at a hospital, city of“cials said. The footage posted on YouTube was shown on major Japanese networks and other media as the news topped headlines Thursday. Of course it is important to protect tradition, but the way it excludes women perhaps is out of step with the times, and thats how I feel as a woman,Ž said Yurika Mita, a newscaster on a Fuji Television Network talk show. Without the womens effort, the life of one person might have been lost.Ž Sumos male-only tradition has raised controversy for decades, with even top women politicians barred from honoring winners in the ring.Sumo in uproar as women first responders ordered out of ringBy MARI YAMAGUCHIASSOCIATED PRESS AP PHOTOIn this Nov. 11, 2017, photo, a Shinto ceremony is held to pray for the safety of sumo wrestlers before the start of the Kyushu Grand Sumo tournament in Fukuoka, southwestern Japan.

PAGE 31

The Sun /Friday, April 6, 2018 www.yoursun.com Page 3 FROM PAGE ONE ALMANAC Today is Friday, April 6 the 96th day of 2018. There are 269 days left in the year. Today in historyOn April 6, 1968 41 people were killed by two consecutive natural gas explosions at a sporting goods store in downtown Richmond, Indiana. On this dateIn 1830 the Church of Jesus Christ of Latter-day Saints was organized by Joseph Smith in Fayette, New York. In 1896 the first modern Olympic games formally opened in Athens, Greece. In 1909 American explorers Robert E. Peary and Matthew A. Henson and four Inuits became the first men to reach the North Pole. In 1917 the United States entered World War I as the House joined the Senate in approving a declaration of war against Germany that was then signed by President Woodrow Wilson. In 1965 the United States launched Intelsat I, also known as the Early BirdŽ communications satellite, into geosynchronous orbit. Todays birthdaysNobel Prize-winning scientist James D. Watson is 90. Composer-conductor Andre Previn is 89. Actor Billy Dee Williams is 81. Actor Roy Thinnes is 80. Movie director Barry Levinson is 76. Actor John Ratzenberger is 71. Actress Patrika Darbo is 70. Actress Marilu Henner is 66. Olympic bronze medal figure skater Janet Lynn is 65. Actor Michael Rooker is 63. Former U.S. Rep. Michele Bachmann R-Minn., is 62. Rock musician Warren Haynes is 58. Rock singer-musician Frank Black is 53. Actress Ari Meyers is 49. Actor Paul Rudd is 49. Actor-producer Jason Hervey is 46. Rock musician Markku Lappalainen is 45. Actor Zach Braff is 43. Actor Joel Garland is 43. Actress Candace Cameron Bure is 42. Jazz and rhythm-andblues musician Robert Glasper is 40. Actress Eliza Coupe is 37. Actor Bret Harrison is 36. Actor Charlie McDermott is 28. Bible verse He that loveth silver shall not be satisfied with silver; nor he that loveth abundance with increase: this is also vanity.Ž „ Ecclesiastes 5:10. Material prosperity, no matter how much, cant satisfy the hunger of a human heart. Only Jesus can satisfy your soul. YOUNGSTOWN, Ohio (AP) „ Police are investigating reports of zombie-likeŽ raccoons in northeast Ohio. WKBN-TV reports Youngstown police have received more than a dozen calls in the past three weeks about raccoons acting strangely in the daytime. Photographer Robert Coggeshall says he was playing with his dogs outside his home last week when one such raccoon approached them. Coggeshall says the animal would stand on its hind legs, show its teeth and fall over backward. The raccoon Coggeshall saw and 14 others police responded to were euthanized. The state Department of Natural Resources says the animals were likely suffering from distemper, not rabies. The viral disease causes coughing, tremors and seizures and leads raccoons to lose their fear of humans. Authorities are asking residents to report raccoons behaving unusually to their local police station.ODD NEWS Police investigate reports of zombie raccoonscrisis pointŽ with illegal immigration, Secretary Kirstjen Nielsen of the Department of Homeland Security said. Wed like to stop it before the numbers get even bigger,Ž she said. Nielsen said guard members would provide support to border of“cials, help look at the technology, the surveillance, in some cases well ask for some ”eet mechanicsŽ and free up agents trained in law enforcement for other duties. Arrests along the U.S. border with Mexico jumped to 50,308 in March, a 37 percent increase from February, and more than triple the same period last year. Border arrests rose 10 of the last 11 months after falling in April 2017 to the lowest since the Department of Homeland Security was created in 2003. But Republican Mayor Dee Margo of El Paso, Texas, told NPRs Morning Edition Thursday he was not convinced extra forces are needed for his border city, which he called the safestŽ in the United States. We already have a fence that was established during the Bush administration that runs through the city,Ž he said. Instead of more troops, Margo said what I would love to see is a better understanding of what truly goes on the border.Ž In Mexico, the countrys politicians put aside differences to condemn Trumps deployment decision. Mexicos Senate passed a resolution Wednesday calling for the suspension of cooperation on illegal immigration and drug traf“cking in retaliation. U.S. presidents have deployed the military or the National Guard to help the Border Patrol in the past. In 1997, camou”age-clad U.S. Marines ordered to patrol the border for drugs in West Texas shot and killed 18-yearold Esequiel Hernandez Jr. while he was herding his familys goats near the tiny village of Redford, Texas, along the border. That shooting sparked anger in the region and ended the President Bill Clinton-era military presence along the international line. After Sept. 11, Bush sent unarmed National Guard units to the border to support federal agents. Bush sent troops back from June 2006 to July 2008, with guard members performing support duties aimed at freeing up federal agents from routine non-enforcement tasks so they could focus on border security. They improved lighting at border crossings, extended existing fencing along the international boundary, built roads, monitored remote cameras, operated communications equipment and sat in mobile observation towers watching for people sneaking into the U.S. Their presence was especially felt in Palomas, Mexico, a smuggling hub south of the village of Columbus, New Mexico, where the increased presence and equipment was credited with easing illegal northbound immigrant travel. In 2010, President Barack Obama deployed National Guard troops to the border over fear of increasing drug-traf“cking violence. Those troops worked on intelligence, surveillance and reconnaissance support, analysis and training, and support efforts to block drug traf“cking. They temporarily supplemented Border Patrol agents until Homeland Security could recruit and train additional of“cers and agents to work on the border. While some were armed for their own self-defense, they were not authorized to make arrests. During the last two border deployments, the guards supporting role was criticized by some people who thought they should be more involved in enforcement. There are now more than 20,000 Border Patrol agents along the U.S.Mexico boundary, and a number of other federal agencies also have a presence.BORDERFROM PAGE 1 campaign cash. Even with the record numbers, women are still outnumbered by male candidates. But experts say the sheer number of women running combined with so many House seats open due to retirements or resignations provides one of the best opportunities for women to make real gains in terms of representation and a change in priorities. Many of the female candidates have focused their campaign messages on health care, education, early childhood development, family leave and workplace equality. Eastman said she was motivated by Republican attempts to cut health coverage for low-income people and rollbacks of environmental protections. She decided to run after her mother, who has since died, was diagnosed with cancer for the “fth time and saw her prescription drug prices soar even though she was covered by Medicare. Its a great thing for me to show my 16-year-old daughter,Ž Eastman, who runs a childrens health care nonpro“t, said of her candidacy. Mikie Sherrill spent years in the Navy ”ying helicopters before leaving the military for a career as a federal prosecutor. For her “rst foray into politics, she chose this year to challenge Republican Rep. Rodney Frelinghuysen of New Jersey, a powerful lawmaker who serves as chairman of the House Appropriations Committee and was “rst elected in 1994. Frelinghuysen has since announced his retirement, creating a bigger opening for Sherrill. After a lifetime of service and taking numerous oaths to support and defend the Constitution, when I saw that our democracy seemed to be under attack, I felt called upon to serve again and felt a responsibility to serve my country again,Ž Sherrill said. She is a leading contender in the Democratic primary and could be part of a wave of women running in Republican-leaning districts. In Indiana, for example, women are running in each of the states nine congressional districts „ only two of which are currently represented by Democrats. Not all the women running are Democrats. Tiffany Shedd, one of four Republicans in a primary for the chance to unseat Democratic Rep. Tom OHalleran in a rural Arizona district, said she entered the race after she told her husband the district needed someone better. He responded that he knew an ideal candidate „ a cowardŽ who wouldnt run. When she realized he meant her, she took up the challenge. Shedd said shes glad to see so many women running, even if most of them are on the other side of the aisle. I hope that we eventually live in a world where theres no articles written about that because its no longer a thing,Ž she said. A previous surge of women running for Congress came in 1992, in the wake of Anita Hills testimony alleging sexual harassment by Clarence Thomas, who was then a nominee to the U.S. Supreme Court. The Senate committee weighing his nomination was all-male. That year was labeled the Year of the WomanŽ because women were elected to the U.S. House and Senate in record numbers. In recent years, the number of women in Congress has held steady in large part because the number of women running hasnt increased substantially from year to year. Currently, there are 83 women in the U.S. House, out of 435 seats. Campaigns for the House arent the only ones drawing high interest from female candidates this year. Forty women are running so far in governors races, a total that already surpassed the previous record of 34 in 1994. And 29 women are on ballots for U.S. Senate races, a number that will grow as “ling deadlines approach in more states. The record number of female Senate candidates is 40, set in 2016.WOMENFROM PAGE 1 AP PHOTOIn a Wednesday, March 14, photo, Kara Eastman speaks at a fundraiser for her campaign at the Omaha Design Center, in Omaha, Neb. Eastman is one of two Democrats vying to challenge a Republican incumbent in a district centered in Omaha. investigations across continents, including a probe by the U.S. Federal Trade Commission. Zuckerberg himself will be questioned by Congress for the “rst time on Tuesday. The FTC looked the other way for years when consumer groups told them Facebook was violating its 2011 deal to better protect its users. But now the Cambridge Analytica scandal has awoken the FTC from its long digital privacy slumber,Ž said Jeffrey Chester, executive director for the Washington-based privacy nonpro“t Center for Digital Democracy. Neither Zuckerberg nor his company has identi“ed those who carried out the data scraping. Outside experts believe they could have been identity thieves, scam artists or shady data brokers assembling marketing pro“les. Zuckerberg said the company detected the problem in a data-privacy audit started after the Cambridge Analytica disclosures, but didnt say why the company hadnt noticed it „ or “xed it „ earlier. Facebook did not immediately respond to a request for comment Thursday on when it discovered the data scraping. In his call with reporters Wednesday, Zuckerberg said the company had tried rate limitingŽ the searches. This restricted how many searches someone can conduct at one time from a particular IP address, a numeric designation that identi“es a devices location on the internet. But Zuckerberg said the scrapers circumvented that defense by cycling through multiple IP addresses. The scraped information was limited to what a user had already chosen to make public „ which, depending on a persons privacy settings, could be a lot „ as well as what Facebook requires people to share. That includes full name, pro“le picture and listings of school or workplace networks. But hackers and scam artists could then use that information „ and combine it with other data in circulation „ to pull hoaxes on people, plant malware on their computers or commit other mischief. Having access to such a massive amount of data could also pose national security risks, Winterton said. A foreign entity could conceivably use such information to in”uence elections or stir up discord „ exactly what Russia is alleged to have done, using Facebook and other social media, in the 2016 presidential elections. Privacy advocates have long been critical of Facebooks penchant for pushing people to share more and more information, often through pro-sharing default options. While the company offers detailed privacy controls „ users can turn off ad targeting, for example, or face recognition, and post updates that no one else sees „ many people never change their settings, and often dont even know how to. The company has tried to simplify its settings multiple times over the years, most recently this week. Winterton said that for individual Facebook users, worrying about this data scraping wont do much good „ after all, the data is already out there. But she said it might be a good time to re”ect on what we are sharing and how we are sharing it and whether we need to.Ž Just because someone asks us information, it doesnt mean we have to give it to them if we are not comfortable,Ž she said. She added that while she no longer has a Facebook account, when she did she put her birth year as 1912 and her hometown as Kuala Lumpur, Malaysia. Neither is true.FACEBOOKFROM PAGE 1 helicopter crashed during a training mission in Southern California, killing four crew members, and a Marine Harrier jet crashed at an airport in the East African nation of Djibouti. The pilot in that case ejected. The Air Force formed the Thunderbirds in 1953. Its worst accident was the 1982 Diamond CrashŽ that killed four pilots when their planes went down near what is now Creech Air Force Base northwest of Las Vegas. A malfunction in the leaders plane led him and the three others to crash in the diamond formation straight into the desert. The teams last crash was in June 2016, when an F-16 went down after performing a ”yover with then-President Barack Obama in attendance at an Air Force Academy graduation ceremony in Colorado. The pilot ejected and was unhurt. An equipment malfunction was blamed.AIR FORCEFROM PAGE 1 AP FILE PHOTOIn this Nov. 9, 2017, le photo, Facebook CEO Mark Zuckerberg meets with a group of entrepreneurs and innovators during a round-table discussion at Cortex Innovation Community technology hub in St. Louis.

PAGE 33

The Sun /Friday, April 6, 2018 www.yoursun.com Page 5 -14.0 DianaShip 3.50 +.10 +23.8 DicksSptg 35.57 +.43 -8.3 Diebold 15.00 +.05 +11.5 DigiIntl 10.65 +.15 -7.6 DigitalRlt 105.21 +.61 +37.9 Dillards 82.82 +2.24 -24.1 DxSOXBr rs12.53 +.36 -23.5 DxGBull rs 24.26 +.18 -24.3 DrGMBll rs 13.45 +.19 -4.3 DirSPBear s28.66 -.63 -1.9 DxSPOGBr rs11.63 -1.12 +8.8 DirDGlBr rs 25.78 -.36 -6.9 DxBiotBll rs72.44 -4.77 -6.6 DxSCBear rs11.46 -.29 -5.6 DxFnBr rs 11.0 4 -.22 -1.7 DrxSCBull s69.06 +1.66 -5.0 DrxSPBull s42.10 +.88 -17.5 DirxEnBull 28.82 +1.45 -6.2 Discover 72.13 +.44 +1.1 DiscIncA 22.63 +.09 -2.1 DiscIncC 20.73 +.07 -17.4 DishNetw h 39.46 +.68 -5.0 Disney 102.11 +1.16 +3.6 DollarGen 96.40 +1.40 -7.7 DollarTree 99.00 +1.44 -7.5 DolphnEnt n 3.33 -.17 -16.9 DomEngy 67.34 +.39 +24.8 Dominos 235.79 +4.34 -13.3 Domtar g 42.94 +.46 -8.5 Donaldson 44.80 +.43 -8.1 DowDuPnt 65.44 +1.75 -10.9 DryStrt 7.70 +.03 +7.2 Dropbox n 30.54 -.32 -2.9 DufPUC 8.59 -.01 -6.6 DukeEngy 78.60 +.89 -4.6 DukeRlty 25.97 -.06 +10.9 Dynegy 13.14 -.23 +6.1 eBay s 40.03 +.24 -3.3 EOG Rescs104.38 +.21 -14.4 EQT Corp 48.74 +1.92 -65.3 EV Engy .18 +.01 +.3 Eaton 79.25 +.67 +5.2 EV EEq2 16.01 +.49 -2.8 EVTxMGlo 9.12 +.03 +5.3 Ecolab 141.25 +2.38 -88.7 EdgeTher n 1.06 .11 +.7 EdisonInt 63.66 +.57 +25.0 EdwLfSci s140.91 +2.15 -33.4 EldorGld g .95 +.02 +15.4 ElectArts 121.23 +1.12 -6.9 EliLilly 78.62 +.02 +5.6 EllieMae 94.45 +.19 +.2 ElmiraSB 20.50 ... -3.3 EmergeES 6.95 +.56 -1.8 EmersonEl 68.41 +.28 -27.7 EnbrdgEPt 9.99 +.28 -19.5 Enbridge 31.49 +.60 -16.6 EnCana g 11.12 +.47 -26.2 Endo Intl 5.72 +.15 -16.7 EgyTrEq s 14.37 +.10 -6.5 EngyTrfPt 16.75 +.38 +17.6 Enerpls g 11.51 +.36 -15.9 EnLinkLLC 14.80 +.40 -3.4 Ennis Inc 20.05 -.05 -20.0 ENSCO 4.73 +.21 -2.0 Entergy 79.76 +.52 -7.9 EntProdPt 24.42 +.12 -.8 EqtyRsd 63.29 +.14 -6.7 Ericsson 6.23 +.07 -5.0 EversrceE 60.01 +.48 -33.1 EvineLive .94 -.05 -22.9 ExactSci h 40.50 -.17 -27.3 Exelixis 22.10 -.21 -1.0 Exelon 39.00 +.22 -8.1 Expedia 110.11 +.85 -7.3 ExpScripts 69.18 -.86 -9.1 ExxonMbl 76.02 + 1.15 -.7 FGL Hldg n 10.00 +.04 -16.0 FMC Corp 79.54 +3.36 -1.9 FNBCp PA 13.56 +.05 -9.7 Facebook 159.34 +4.24 +1.6 Fastenal 55.59 +.71 -3.4 FedExCp 241.07 +2.31 -10.9 FedRlty 118.28 -.30 -1.3 FedNatHld 16.35 -.14 +15.7 Ferrari n 121.34 +.90 -20.8 Ferrellgs 3.39 +.14 +26.6 FiatChrys 22.58 +.36 -.7 FidlNatFn 38.96 -.60 -14.1 FidusInvst 13.04 +.12 +6.6 FifthThird 32.33 +.05 -23.2 Finisar 15.62 +.92 +2 4.5 FireEye 17.68 +.31 -5.3 FstData n 15.82 +.02 -4.0 FstHorizon 19.20 +.29 +6.1 FstSolar 71.64 +1.45 +12.2 FirstEngy 34.35 +.17 -14.0 Fitbit n 4.91 +.13 -9.4 FlrtyTotR 19.57 +.02 -8.9 Flex Ltd 16.39 -.03 +15.3 FlowrsFds 22.27 +.05 +13.3 Fluor 58.54 +.51 +2.2 FootLockr 47.91 +.12 -9.1 FordM 11.35 +.02 -12.4 FBHmSec 59.95 +.98 -21.4 FrankRes 34.05 -.32 -4.5 FrptMcM 18.11 +.77 +14.9 Frontr rs 7.77 -.11 G-H-I -12.4 GGP Inc 20.49 -.08 ... GNC 3.69 +.10 -13.4 GW Pharm114.29 +2.11 -5.2 GabDvInc 22.19 +.37 +1.4 GabMultT 9.33 +.03 -12.5 GabUtil 6.21 -.04 -24.5 GameStop 13.56 +.22 -9.0 Gam&Lsr n 33.68 +.32 -20.1 Gannett n 9.26 -.08 -5.4 Gap 32.01 +.13 +.1 Garmin 59.65 +.32 -1.5 GAInv 33.89 +.37 +8.7 GenDynam221.22 +2.68 -23.1 GenElec 13.43 +.15 -23.4 GenMills 45.43 +.06 -7.3 GenMotors 38.00 -.03 -9. 3 GenesisEn 20.28 +.35 +14.3 Gentex 23.94 +.30 -4.6 GenuPrt 90.66 +.93 +30.4 Gerdau 4.85 +.30 +102.2 GeronCp 3.64 -.19 +4.4 GileadSci 74.82 -.58 +12.4 GlaxoSKln 39.86 -.06 -57.1 Globalstar .56 +.01 +21.5 GlobusMed 49.93 -.01 +21.2 GoDaddy n 60.93 +.36 +9.8 Goldcrp g 14.02 +.14 +.4 GoldmanS255.81 +3.19 -14.1 Goodyear 27.74 +.49 -35.1 GoPro 4.91 +.13 -32.7 GovPrpIT 12.48 -.59 -10.4 vjGrace 62.82 +.33 +1 .5 GraphPkg 15.68 +.16 -3.3 GtPlainEn 31.18 -.22 -9.7 Greif A 54.70 +.85 +2.6 Griffin 37.65 +.11 -13.5 Groupon 4.41 +.08 -6.1 GpTelevisa 17.53 +.07 -15.0 GuangRy 28.39 +.08 -21.5 GulfportE 10.02 +.36 -3.8 H&E Eqp 39.11 +1.04 +11.8 HCA Hldg 98.24 +1.38 -11.2 HCP Inc 23.16 -.21 -3.2 HD Supply 38.75 +.41 +2.6 HP Inc 21.55 +.01 -6.4 HRG Grp 15.87 +.05 -7.6 HSBC 47.74 +.14 -27.6 HainCels lf 30.71 -.26 -27.9 HalconRs n 5.46 +.44 -2.4 Hallibrtn 47.68 +.90 -8.1 Hanesbds s19.22 +.23 +9.4 HanoverIns118.25 -.50 -16.3 HarleyD 42.61 -.08 -7.1 Harmonic 3.90 +.15 +13.9 Harsco 21.25 +.85 -7.2 HartfdFn 52.20 +.45 -3.5 HawaiiEl 34.90 +.58 -17.6 HlthCSvc 43.45 -.07 -7.1 HeclaM 3.69 +.09 -54.4 HeliMAn h 2.88 -.10 +46.8 Herbalife 99.39 +1.68 -12.2 Hershey 99.70 -.90 -4.6 HertzGl 21.08 +.15 +10.7 Hess 52.54 +1.53 +19.8 HP Ent n 17.20 -.05 -6.3 HilltopH 23.74 +.11 -1.0 Hilton 79.04 +1.01 -38.7 HimaxTch 6.39 +.05 +2.5 HollyFront 52.49 +1.59 -12.4 Hologic 37.45 +.18 -5.5 HomeDp 179.13 +1.69 +2.3 Honda 34.88 +.22 -4.5 HonwllIntl 146.40 +1.56 -3.5 Hormel s 35.11 -.76 -15.6 HospPT 25.19 +.05 -6.1 HostHotls 18.64 -.17 +5.4 HuanPwr 26.34 +.22 -11.3 Hubbell 120.00 +1.36 +15.8 Humana 287.29 +.30 +3. 5 HuntBncsh 15.07 +.05 +10.7 HuntgtnIng260.99 +1.08 -11.9 Huntsmn 29.33 +.65 -11.7 IAMGld g 5.15 +.07 -12.1 ICICI Bk 8.55 +.23 +22.1 IdexxLab s190.88 +.05 -8.2 ING 16.95 +.18 +3.2 IQIYI n 16.04 +.37 +1.8 iShGold 12.74 -.07 -4.8 iSAstla 22.06 +.02 +9.0 iShBrazil 44.08 +.29 +.6 iShEMU 43.64 +.41 -.6 iSh HK 25.26 +.02 -.3 iSh SKor 74.73 +.14 +6.9 iShMexico 52.69 +.07 -4.5 iShSwitz 33.99 +.13 +2.7 iShJpnSC 81.93 +.18 -3.4 iShSilver 15.45 +.07 -2.4 iShSelDiv 96.24 +.82 +1.8 iShChinaLC46.99 +.10 -.5 iSCorSP500267.48+1.85 -2.4 iShUSAgBd106.67 -.15 +1.9 iShEMkts 48.02 +.12 -4.0 iShiBoxIG 116.72 +.04 -3.2 iShEMBd 112.40 -.04 +2.5 iShAsia50 67.71 +.45 -5.6 iSh20 yrT 119.79 -.90 -.6 iS Eafe 69.86 +.46 -2.1 iShiBxHYB 85.46 +.07 -3.8 iShIndia50 35.70 +.21 -2.4 iShNsdBio s104.17 -1.72 -4.0 iShIndia bt 34.63 +.31 +.1 iShFltRtB 50.89 +.02 +.6 iShR2K 153.42 +1.26 -5.1 iShCorHiDv 85.50 +.57 +1.9 iShChina 67.83 +.18 ... iShShtTrB 110.27 +.01 -2.2 iShUSPfd 37.24 +.09 -1.6 iShGblIndl 91.36 +.78 -6.4 iShREst 75.83 +.07 -5.7 iShHmCnst 41.22 +.70 +1.8 iShCrSPS s78.17 +.83 -.2 iShCorEafe 65.95 +.45 -.5 iShEafeGr 80.30 +.41 -4.0 Idacorp 87.66 +.72 -4.9 ITW 158.72 +.69 +61.0 ImunoGn 10.32 -.49 +7.8 IndBkMI 2 4.10 +.70 +10.2 Infosys 17.87 +.04 -3.7 IngerRd 85.87 +.83 -8.0 Ingredion 128.57 -.87 +9.1 Intel 50.38 +.39 +21.1 InterceptP 70.76 +6.40 +.4 IBM 154.03 -.09 +.5 IntlGmeT n 26.64 +.44 -7.8 IntPap 53.43 +.26 +15.5 Interpublic 23.29 +.16 -11.9 Intersectns 1.99 +.04 +11.3 IntSurg s 406.12 +4.20 -13.0 Invesco 31.78 +.06 -15.4 IonisPhm 42.54 -.46 +1.1 iShJapan rs60.57 +.30 +1.3 iShSing rs 26.28 +.17 +5.6 iSTaiwn rs 38.22 +.13 +2.1 iShCorEM 58.08 +.14 +17.7 ItauUnibH 15.29 ... J-K-L -3.0 JD.com 40.19 +.75 +4.6 JPMorgCh111.88 +1.45 -9.2 JacobsEng 59.87 -.31 +29.3 JaguarHlth .18 -.00 -6.4 JkksPac 2.20 ... -7.6 JetBlue 20.64 +.16 -6.4 JohnJn 130.71 +.30 -9.2 JohnContl n34.60 -.40 -14.6 JnprNtwk 24.35 +.20 -3.5 KKR 20.33 +.23 +3.5 KLA Tnc 108.71 -.54 +6.7 KC Southn112.22 +.61 -5.0 Kellogg 64.56 -.37 -9.9 KeryxBio 4.19 +.12 -2.1 Keycorp 19.74 +.07 +25.1 Keysight 52.05 +.03 -9.3 KimbClk 109.41 +.12 -19.2 Kimco 14.66 +.09 -14.2 KindMorg 15.50 +.34 -8.2 KindredHlt 8.90 -.10 -8.3 Kinross g 3.96 +.02 -8.8 KlondexM g 2.38 +.03 +3.3 KnSwftT rs 45.18 -.75 +23.4 Kohls 66.91 +1.40 -21.2 KraftHnz n 61.31 -.07 +.8 KratosDef 10.67 +.32 -13.3 Kroger s 23.81 -.27 +1.3 Kulicke 24.66 -.30 -35.7 L Brands 38.73 +.50 +7.7 L-3 Tch 213.07 +2.32 -13.9 LTC Prp 37.51 -.43 +5.9 L amResrch195.02 -6.65 +8.9 LambWst n 61.47 +2.04 +5.2 Landstar 109.50 +.35 -17.1 LaredoPet 8.80 +.33 +2.3 LVSands 71.11 +1.07 +5.7 LaSalleH 29.67 +.06 -5.7 LeggPlat 44.99 +.07 -16.5 LendingClb 3.45 -.02 +1.2 LennarA 64.00 +1.18 -15.1 LeucNatl 22.48 +.23 -1.0 LbtyASE 6.24 +.08 -8.2 LibtProp 39.49 -.32 -.5 LincElec 91.12 +1.28 -8.5 LiveNatn 38.97 +.54 +.8 LloydBkg 3.78 +.01 +8.0 LockhdM 346.65 +4.86 -66.0 LongFin n 19.14 +7.53 -4.5 Lowes 88.75 +.69 +16.1 lululemn gs 91.27 +3.03 M-N-0 +9.1 M&T Bk 186.56 +.58 +27.6 MBIA 9.34 +.17 -7.5 MDC 29.50 +.48 +5.6 MDU Res 28.38 +.40 -5.7 MFA Fncl 7.47 -.05 -7.9 MGIC Inv 12.99 +.14 +6.5 MGM Rsts 35.57 +.64 -4.8 MVC Cap 10.05 +.12 -38.7 Macquarie 39.38 +.88 +22.8 Macys 30.93 +.84 +4.3 Magna g s 59.11 +1.55 -10.8 Manulife g 18.61 +.12 -.8 MarathnO 16.80 +.91 +11.3 MarathPt s 73.41 +.84 -1.0 MAR 134.44 -1.37 -1.1 MartinMid 13.85 +.35 -1.6 MarvellTch 21.13 +.33 -6.9 Masco 40.93 +.22 +16.1 MasterCrd 175.80 +2.11 -13.9 Mattel 13.24 +.03 +10.7 MaximIntg 57.86 -1.34 +3.3 McCorm 105.30 +.26 -10.6 McDrmInt 5.88 +.04 -4.7 McDnlds 163.95 +2.22 -8.6 McKesson142.61 +1.26 -6.8 MedProp 12.84 -.03 -21.5 MedleyCap 4.10 +.04 -1.3 Medtrnic 79.70 +.98 -3.1 Merck 54.53 -.01 -13.3 MercGn 46.35 +.70 -18.2 Meredith 54.00 -.25 -9.5 Meritor 21.23 +.67 -9.0 MetLife 46.03 +.18 +21.2 MicronT 49.84 -3.55 +8.0 Microsoft 92.38 +.05 -32.5 Microvisn 1.10 +.06 -7.5 Middleby 124.81 +1.29 -5.3 MdsxWatr 37.81 +.99 -8.2 MHowHiInc 11.45 +.30 -46.6 MiMedx 6.73 -.20 -9.1 MitsuUFJ 6.61 +.08 +12.3 MobileTele 11.44 +.05 -10.0 MolsCoorB 73.88 -.22 +51.4 Momo 37.07 -.08 -1.4 Mondelez 42.20 +.13 +1.1 Monsanto 118.05 +1.84 -3.9 Moog A 83.45 +1.76 +4.6 MorgStan 54.86 +1 .19 -1.8 Mosaic 25.19 +1.09 +18.1 MotrlaSolu106.69 +.62 -13.2 MurphO 26.95 +.92 -4.4 Mylan NV 40.45 -.35 -7.9 NCR Corp 31.29 -.05 +435.4 NII Hldg n 2.27 +.12 +6.4 NRG Egy 30.31 -.09 -8.2 NRG Yld C 17.35 +.15 +10.5 NTT DOCO26.27 -.01 -2.0 NXP Semi 114.78 -.65 +.7 Nabors 6.88 +.34 -5.6 NatFuGas 51.83 +.66 -1.0 NatGrid 58.22 +1.03 -10.0 NtHlthInv 67.84 -.04 +3.4 NOilVarco 37.23 +.67 -3.6 NatPresto 9 5.85 -.30 +2.6 Navient 13.66 +.82 +69.9 NektarTh 101.44 -.41 +10.9 Neogen s 68.35 +1.08 -93.2 Neovasc g .04 +.01 -20.3 NetElem rs 8.87 +2.20 +13.7 NetApp 62.90 +.99 +53.1 Netflix s 293.97 +5.03 -22.5 NwGold g 2.55 -.01 +1.6 NJ Rscs s 40.85 +.60 +3.8 NewMedia 17.41 +.06 -5.4 NewOriEd 88.97 +1.28 -1.0 NY CmtyB 12.89 +.10 -3.7 NYMtgTr 5.94 -.01 +24.6 NY Times 23.05 -.15 -15.1 NewellRub 26.22 +.55 -21.8 NewfldExp 24.66 +.85 +4.7 NewmtM 39.27 +.28 +5.0 NextEraEn164.00 +1.67 -4.8 NiSource s 24.43 +.24 -11.5 Nielsen plc 32.21 +.86 +11.3 NikeB s 69.59 +1.17 -14.8 NobleCorp 3.85 +.25 +4.1 NobleEngy 30.33 +.62 +16.1 NokiaCp 5.41 -.02 -23.6 NordicAm 1.88 +.01 -7.7 NorflkSo 133.70 +1.72 +17.3 NorthropG 360.03 +6.59 -.8 NwstBcsh 16.60 +.08 -1.3 NwstNG 58.90 +.90 +2.1 NorwCruis 54.39 +1.35 -3.5 Novartis 81.06 +.17 +66.1 Novavax 2.06 -.17 -9.0 NovoNord 48.82 -.03 +10.0 NuSkin 75.05 +.17 -.8 Nucor 63.10 +1.97 +46.9 Nutanix n 51.81 +1.55 -6.8 NuvDivA 13.11 ... -7.8 Nv AMT-Fr 15.91 -.01 -3.3 NvPfdInco 10.00 ... -5.4 NuvEqtP 13.48 +.06 +14.4 Nvidia 221.38 -4.86 +7.2 NxStageMd25.98 +.32 -.2 OGE Engy 32.85 +.58 -11.2 OaktrSpL 4.34 -.02 -4.6 OaktStInco 8.01 +.13 -2.3 OasisPet 8.22 +.40 -8.0 OcciPet 67 .77 +1.15 +2.1 OceanFst 26.79 +.16 +40.4 Oclaro 9.46 -.09 -41.2 OfficeDpt 2.08 -.03 -2.6 OldNBcp 17.00 +.10 +1.2 OldRepub 21.63 -.03 -14.9 Olin 30.29 +.85 +11.6 Ollies n 59.45 -1.00 -4.1 OmegaHlt 26.41 -.59 +15.7 OnSmcnd 24.22 -.11 +7.5 ONEOK 57.44 +.92 -34.5 OpkoHlth 3.21 +.04 -2.8 Oracle 45.96 +.45 +23.3 Orbotch 61.96 -.03 -29.4 Organovo .95 -.05 +7.5 Orthofix 58.81 -.32 -13.0 OshkoshCp79.05 +1. 33 -.9 OtterTail 44.05 +.70 -16.0 OwensMin 15.85 +.12 P-Q-R -1.8 PG&E Cp 44.03 +.57 +5.9 PNC 152.76 +.26 -5.8 PNM Res 38.10 +.20 -1.7 POSCO 76.80 +.42 -4.4 PPG s 111.67 +.88 -9.5 PPL Corp 28.00 +.15 -3.9 Paccar 68.34 +1.01 +39.7 PalatinTch 1.20 +.02 +35.5 PaloAltNet196.40 +7.16 +.8 Pandora 4.86 +.13 +12.1 Paretem rs 2.32 +.10 -45.4 ParkDrl .55 -.01 -13.7 ParkerHan172.18 +1.23 -5.7 ParsleyEn 27.76 +.41 -38.1 Patterson 22.36 +.32 -22.6 PattUTI 17.82 +.5 9 -8.7 Paychex 62.14 +.33 +4.5 PayPal n 76.95 +2.17 -14.8 Pembina g 30.84 +.59 -12.3 PengthE g .70 +.05 -15.4 PnnNtGm 26.50 +.49 -.3 PennantPk 6.89 +.08 +6.6 Penney 3.37 +.13 -7.7 Penske 44.17 +.18 -.2 Pentair 70.45 +.56 +.6 PeopUtdF 18.81 +.06 -7.8 PepsiCo 110.57 +.39 +3.8 PerkElm 75.90 +.40 -3.9 Perrigo 83.72 +.33 +28.6 PetrbrsA 12.64 +.49 +35.9 Petrobras 13.98 +.35 -1.4 Pfizer 35.73 -.40 -3.7 Phi lipMor 101.70 +.78 +2.1 PhilipsNV 38.59 +.87 -3.3 Phillips66 97.77 +1.78 +.2 PimIncStr2 10.45 ... -5.7 PinWst 80.30 +.24 -.2 PioNtrl 172.43 +3.15 -2.1 PitnyBw 10.95 -.14 +12.2 PlainsAAP 23.16 +.96 -.2 PlatfmSpc 9.90 +.45 -4.3 Polaris 118.60 +3.55 -1.2 PolyOne 42.99 +.88 +1.4 PwshDB 16.85 +.08 +.3 PS SrLoan 23.11 +.02 +3.1 PwShs QQQ160.65 +.91 -5.2 Praxair 146.71 +1.69 -6.6 PrecDrill 2.82 +.13 -13.1 PrinFncl 61.31 +.27 -18.2 ProAssur 46.75 +.20 +4.3 PrUltQQQ s76.48 +1.22 +3.9 PrUltPQ s 144.18 +2.23 -4.8 PUltSP500 s133.42 +2.66+79.2 PUVixST rs18.30 -1.03 -90.9 ProShtVx s 11.69 +.20 -14.2 ProctGam 78.80 -.25 +8.8 ProgsvCp 61.25 -.16 -.5 ProShSP rs30.03 -.21 -2.0 PrUShSP rs40.23 -.59 -1.7 PrUShDow 8.54 -.17 -9.8 PUShtQQQ12.08 -.14 -16.1 PShtQQQ rs18.05 -.28 -4.3 PrUShD3 rs18.67 -.58 +10 .7 ProUShL20 37.40 +.55 -4.5 PUShtSPX 10.86 -.23 -1.2 ProspctCap 6.66 +.01 -8.8 Prudentl 104.91 +.49 -1.5 PSEG 50.73 +.36 -3.7 PubStrg 201.36 -2.68 -7.3 PulteGrp 30.81 +.31 +24.1 PureStrg n 19.69 -.14 -4.7 PMMI 7.06 ... +5.3 QEP Res 10.08 +.23 -14.0 Qualcom 55.04 +.05 +1.4 QstDiag 99.83 +.54 -54.7 RAIT Fin .17 +.00 +7.1 RSP Perm 43.58 -.63 +10.3 RLauren 114.39 +1.69 -14.9 RangeRs 14.52 +.74 +4.2 RavenInds 35.80 +.75 +13.4 Rayonier 35.86 +.33 +17.3 Raytheon 219.39 +2.39 -8.2 RltyInco 52.37 -.08 +5.3 RedwdTr 15.61 +.10 -12.6 Regenrn 328.59 -8.76 +9.0 RegionsFn 18.84 +.08 +.9 RelStlAl 86.57 +2.04 -11.4 RentACt 9.84 +.30 +.5 Replgn 36.47 +.42 +3.1 ResCap rs 9.66 +.08 -8.0 RestBrnds 56.59 -1.28 -11.0 RetailOpp 17.75 -.19 -11.8 RetailProp 11.86 -.19 -17.0 RigelPh 3.22 -.08 -2.7 RioTinto 51.52 +.54 -74.6 RiotBlck 7.22 +.80 -16.2 RiteAid 1.65 +.03 -10.9 RockwlAut174.93 +1.59 -.2 RockColl 135.31 +.30 -27.3 Rogers 117.76 -.75 -38.7 Roku n 31.76 -.51 +6.4 Roper 275.56 -1.28 -19.3 Rowan 12.64 +.65 -5.5 RoyalBk g 77.12 +.74 -1.2 RylCarb 117.82 +.97 -.7 RoyDShllB 67.78 +2.02 -.9 RoyDShllA 66.13 +1.82 S-T-U +3.3 S&T Bcp 41.13 +.59 -2.7 SCANA 38.69 +.78 -4.9 SLGreen 96.00 -.32 +1.9 SLM Cp 11.52 +.16 -17.3 SM Energy 18.26 +1.03 -1.0 SpdrDJIA 244.91 +2.45 +1.7 SpdrGold 125.80 -.65 -.5 S&P500ETF265.64+2.08 +.7 SpdrBiot s 85.47 -1.75 -5.6 SpdrHome 41.76 +.40 -3.3 SpdrLCapV s29.68 +.21 +1.5 SpdrBarcCv51.38 +.23 -1.0 SpdrShTHiY27.29 +.03 -2.5 SpdrLehHY 35.80 +.03 -.8 SpdShTBd 30.18 +.01 +3.0 SPLI ntTB s 29.29 -.16 +3.9 SpdrS&P RB61.12 +.39 +.2 SpdrRetl s 45.26 +.36 -4.2 SpdrOGEx 35.62 +.99 +8.4 SRC Eng 9.25 +.02 +19.0 SS&C Tch s48.17 -.81 -2.4 STMicro 21.32 +.04 -2.5 SabnR 43.50 +.40 +4.9 Saia Inc 74.25 -1.10 +4.7 StJoe 18.90 +.10 +16.4 Salesforce119.04 -.44 -12.7 SallyBty 16.37 -.17 -13.6 SJuanB 7.12 +.21 -33.5 SanchezEn 3.53 +.29 +6.7 SangTher 17.50 -1.40 -6.5 Sanofi 40.22 +.12 -2.4 Schlmb rg 65.77 +.96 +1.9 Schwab 52.35 +.60 -4.8 SeadrillLtd .22 +.01 +39.2 SeagateT 58.25 -.68 -17.0 SearsHldgs 2.97 +.08 +2.2 Seaspan 6.90 +.16 +4.3 SempraEn111.53 +1.19 -17.5 SenHous 15.79 -.20 -3.2 Sherwin 396.82 +.36 -5.8 ShipFin 14.60 +.25 -23.6 SibanyeG 3.86 +.05 -2.2 Blackstone 31.30 ... +14.1 Boeing 336.40 +8.96+20.3 BookingHl 2091.09 +20.08 +2.7 BorgWarn 52.47 +.86 +5.9 BostBeer 202.35 -2.15 +13 .3 BostonSci 28.09 +.35 -5.5 BoydGm 33.12 +1.09 -17.3 BrigStrat 20.97 ... -.6 Brinker 38.62 +.31 +1.7 BrMySq 62.31 -.27 -10.3 BritATob s 60.07 +.41 -18.2 BrixmorP 15.26 -.12 -8.0 BroadcInc 236.31 -.68 -31.2 Brookdale 6.67 +.03 -6.3 BrkfInfra s 41.97 +.29 +7.8 Brunswick 59.50 +.89 -23.6 Buckeye 37.85 +.19 -21.6 CBL Asc 4.44 +.07 -10.4 CBS B 52.88 -.91 -9.3 CF Inds s 38.58 +1.47 -15.3 CHF Sol rs 2.93 +.27 -3.7 CMS Eng 45.56 +.25 -9.6 CNH Indl 12.12 +.22 +6.6 CNX Resc 15.60 +.56 +1.1 CSX 55.60 +.13 -13.0 CVR Rfng 14.40 +.70 -10.8 CVS Health64.66 +.38 -15.9 CYS Invest 6.75 -.02 -16.3 CabotO&G 23.94 +.23 -11.6 Cadence 36.98 +.30 -9.1 CaesarsEnt 11.50 +.45 +6.0 Cal-Maine 47.10 -.85 -.2 CalaCvHi 11.83 +.04 +5.4 CalAmp 22.58 +.08 -17.3 CalifWtr 37.50 +.75 +2.6 CallonPet 12.46 +.12 -7.8 Ca lumetSp 7.10 +.20 -7.6 CamdenPT 85.03 +.15 +8.1 Cameco g 9.98 +.33 -9.6 CampSp 43.48 +.25 -9.1 CIBC g 88.57 +1.03 -9.5 CdnNR gs 74.65 +.94 -5.4 CdnNRs gs 33.80 +1.35 -2.1 CapOne 97.52 +1.17 -19.7 CapSenL 10.83 +.12 +.3 CapsteadM 8.68 -.01 +96.1 CpstnTur rs 1.51 +.27 +4.2 CardnlHlth 63.84 +.90 -2.9 CarMax 62.24 -.49 -1.3 Carnival 65.51 +.53 -10.6 CarpTech 45.56 +1.73 -19.4 Carrizo 17.15 +1.72 6.0 Caterpillar 148.13 +2.95 -.2 CedarF 64.89 +.09 -14.9 Celgene 88.84 -1.63 -.5 Cellectis n 29.00 -4.10 -8.3 Cemex 6.88 +.09 +18.9 Cemig pf 2.45 +.02 +3.9 CenovusE 9.49 +.39 -3.8 CenterPnt 27.29 +.09 +4.1 CntryLink 17.36 +.20 -13.8 Cerner 58.12 +.41 +3.3 ChemFinl 55.25 +.70 ... Chemours n50.08 +2.12 +4.4 CheniereEn56.21 +1.91 -22.2 ChesEng 3.08 +.17 -6.3 Chevron 117.29 +2.81 -15.4 ChicB&I 13 .66 -.07 +11.8 Chicos 9.86 +.52 -1.0 ChinaSoAir 51.31 +.55 +13.4 Chipotle 327.71 +1.87 -.6 ChurchDwt s49.86 -.61 -16.8 Cigna 169.03 +.24 -.8 CinnFin 74.35 +.45 -24.8 Cirrus 39.01 -.47 +9.2 Cisco 41.82 +.62 -23.4 CgpVelICrd 10.76 -.04 -5.6 Citigroup 70.22 +.91 +2.5 CitizFincl 43.02 +.25 +5.4 CitrixSy s 92.71 +.02 -18.2 CleanEngy 1.66 +.07 ... ClevCliffs 7.21 +.35 -12.4 Clorox 130.25 +.20 -17.0 Cloudera n 13.71 +.42 -3.2 CocaCola 44.40 +.16 +10.5 Coeur 8.29 +.21 -5.7 CohStQIR 11.93 -.08 -8.0 CohStSelPf 25.97 +.15 -4.8 ColgPalm 71.81 +.16 -51.1 ColNrthS n 5.58 -.02 -13.3 Comcast s 34.60 +.29 +12.8 Comerica 97.94 +1.21 +61.6 CmpTask 8.24 +.03 +38.0 Comtech 30.53 +.49 -2.3 ConAgra 36.81 -.20 -10.8 ConatusPh 4.12 -1.89 -7.0 ConchoRes139.65 -1.53 +16.1 Conduent n 18.76 +.06 -13.6 Conns 30.73 5.13 +9.2 ConnWtrSv 62.69 +1.56 +10.1 ConocoPhil 60.46 +.90 -7.5 ConsolCom11.27 +.02 -7.1 ConEd 78.89 +.62 +.6 ConstellA 229.93 +3.48 +14.6 ContlRescs 60.73 +1.90 -14.7 CooperTire 30.15 +.65 -50.4 CorMedix .25 -.01 +14.9 CorOnDem 40.60 +.06 -14.2 Corning 27.46 +.07 -9.0 CorpOffP 26.57 +.06 +.1 Costco 186.25 +.73 -7.2 Coty 18.45 +.16 -6.8 CousPrp 8.62 +.04 +67.9 CSVixSh rs 9.30 -.66 -14.2 CS VSSilv 9.96 +.14 -7.6 CredSuiss 16.49 +.19 -4.6 CrescPtE g 7.27 +.50 +2.1 CrestEq rs 26.35 +.55 +37.0 Crocs 17.32 +.30 -1.1 CrwnCstle 109.80 +.89 -10.8 CrownHold 50.20 -.02 +4.0 Ctrip.com s 45.87 +.15 -8.1 Cummins 162.42 +1.47 +18.0 CybrOpt 17.70 +.25 +9.4 CypSemi 16.68 -.26 D-E-F -5.0 DCT IndlTr 55.85 -.04 -14.7 DDR Corp 7.64 +.09 -3.8 DNP Selct 10.39 +.08 -8.8 DR Horton 46.56 +.93 -4.4 DTE 104.63 +.74 -9.7 Darden 86.67 -.17 -23.8 DeanFoods 8.81 +.12 -3.3 Deere 151.34 +2.77 +22.8 Delek 42.90 +1.76 -3.2 DeltaAir 54.21 +.35 +28.5 DenburyR 2.84 +.13 -23.9 Dentsply 50.09 -.44 -72.7 Dermira 7.60 -.16 -24.8 DeutschBk 14.32 +.44 -22.0 DevonE 32.29 +.97 -4.3 Diageo 139.69 +1.8 9 -13.6 DiamOffsh 16.07 +.98 A-B-C -15.4 ABB Ltd 22.69 +.41 +6.2 AES Corp 11.50 +.11 ... AFLAC s 43.70 -.54 -6.6 AGNC Inv 18.85 -.09 -19.3 AK Steel 4.57 +.15 +8.3 AMC Ent 16.35 +.95 -7.0 AT&T Inc 36.14 +.26 +4.9 AbbottLab 59.86 +.40 -4.7 AbbVie 92.21 -.73 +53.0 AberFitc 26.67 +.37 -11.5 AccelrDiag 23.20 -.10 +12.8 Accuray 4.85 +.15 +5.1 ActivsBliz 66.53 +.26 -18.3 Adient n 64.28 +1.33 +27.6 AdobeSy 223.54 -1.51 -6.7 AdvEnI d 62.93 -.04 -2.5 AMD 10.02 +.25 -3.0 Aecom 36.02 +.09 -17.7 AeroViron 46.21 -.10 -5.4 Aetna 170.71 +.32 +52.5 AeviGeno 1.83 -.07 -1.9 Agilent 65.68 +.23 -11.5 Aircastle 20.69 +.43 +373.9 AkersBios .64 +.07 -36.6 AlaskCom 1.70 +.01 -25.1 Albemarle 95.77 +4.17 -11.6 Alcoa Cp 47.61 +.69 -8.6 Alexion lf 109.31 -2.20 +.1 Alibaba 172.57 +.50 +2.5 AllegTch 24.75 +.82 +.9 Allergan 165.13 -1.34 -3.6 Al lete 71.71 +.28 -14.0 AllnceRes 16.95 +.05 +6.8 AlliBern 26.75 +.10 -3.0 AlliantEg s 41.33 +.41 -8.2 AllisonTrn 39.55 +.24 -7.2 Allstate 97.13 +.60 -6.7 AllyFincl 27.21 +.47 -24.1 AlnylamP 96.44 -5.85 -1.8 Alphabet C1027.81+2.67 -2.0 Alphabet A1032.64+2.93 -5.4 AlpTotDiv 8.96 +.10 -12.0 AlpAlerMLP 9.49 +.14 -.7 Altaba 69.38 -.14 -9.6 Altria 64.54 +1.19 +24.1 Amazon 1451.75+41.18 -20.9 Ambarella 46 .48 -.45 +10.8 Ambev 7.16 -.05 -2.6 Ameren 57.44 +.63 +2.5 AFMulti 6.20 ... +13.4 AMovilL 19.45 -.07 +.2 AmAirlines 52.14 +.10 +13.0 AEagleOut 21.25 +.30 -6.3 AEP 68.94 +.27 -5.1 AmExp 94.20 +.97 -9.2 AHm4Rent 19.83 -.03 -8.4 AmIntlGrp 54.55 +.33 -7.9 AmStsWtr 53.31 +1.06 -10.3 AmWtrWks 82.11 +.91 -13.8 Amerigas 39.84 ... -13.9 Ameriprise145.97 +.27 -4.8 AmeriBrgn 87.38 +1.13 +5.4 Ametek 76.41 +.74 -1.1 Amgen 172.00 -1.52 -3.5 Amphenol 84.77 -.22 +12.1 Anadarko 60.11 +1.03 -5.8 Andeavor 107.76 +3.65 -9.1 AnglogldA 9.26 -.07 -1.4 ABInBev 110.04 +.80 -12.4 Annaly 10.42 -.03 +2.5 Anthem 230.73 +2.31 -10.7 Anworth 4.86 +.05 -8.2 Apache 38.75 +.56 -4.2 ApolloInv 5.42 +.12 +2.1 Apple Inc 172.80 +1.19 +6.2 ApldMatl 54.29 -1.27 -34.9 ApldOptoel 24.61 +.32 -13.4 AquaAm 33.97 +.31 +78.8 ArQul e 2.95 +.01 -5.6 ArcBest 33.75 +.65 -.4 ArcelorM rs 32.17 +1.43 +10.9 ArchDan 44.43 +.53 -15.3 Arconic 23.08 +.45 +1.9 AresCap 16.02 +.02 +7.8 AresMgmt 21.55 -.45 -73.7 ArgosThr rs .79 +.01 +11.5 AristaNetw262.74 +3.78 +19.5 ArrayBio 15.30 -.65 -5.3 ArrowEl 76.11 +1.29 -.9 Ashland 70.56 +1.34 +1.9 AstraZen s 35.35 +.13 +12.1 AtHomGr n 34.06 +1.38 -1.6 ATMOS 84.53 +.83 +.3 AutoData 117.51 +.79 -1 5.4 AVEO Ph h 2.36 -.27 -7.7 AveryD 106.07 -.14 +12.8 AvisBudg 49.50 +.51 +.9 Avista 51.94 +.40 +34.0 Avon 2.88 -.04 -1.9 Axalta 31.73 +.89 -31.6 B&G Foods 24.05 +.20 +6.4 BB&T Cp 52.89 +.22 -10.2 BCE g 43.12 +.21 -11.1 BGC Ptrs 13.44 +.09 -3.3 BHP BillLt 44.48 +.12 -1.8 BHPBil plc 39.58 +.20 -.3 BP PLC 41.92 +.89 +24.9 BP Pru 25.10 +.30 -41.4 BRF SA 6.60 -.33 -3.7 Baidu 225.57 +1.27 -6.1 BakHuGE n2 9.71 -.25 +3.6 Balchem 83.53 +1.02 +6.4 BallCorp s 40.28 +.19 -22.2 BallardPw 3.43 +.08 -6.8 BcBilVArg 7.92 +.10 +14.3 BcoBrad s 10.65 -.01 +.9 BcoSantSA 6.60 +.14 +2.7 BkofAm 30.32 +.44 -4.8 BkMont g 76.14 +1.01 -4.0 BkNYMel 51.73 +.25 -5.5 BkNova g 60.99 +.80 +10.4 Barclay 12.03 +.10 +68.2 B iPVxST rs46.96 -1.66 -24.6 BarnesNob 5.05 -.10 -13.1 BarrickG 12.57 +.05 ... BasicEnS .45 ... +1.4 Baxter s 65.52 +1.11 -10.1 BeazerHm 17.27 +1.01 +2.8 BectDck 220.13 +1.35 -2.0 BedBath 21.54 +.04 -7.1 Bemis 44.40 -.25 +1.3 BerkH B 200.85 +.74 +5.3 BestBuy 72.12 -.74 -20.9 BigLots 44.42 +.07 -4.7 Biocryst 4.68 -.43 -16.8 Biogen 264.98 -7.42 +110.0 BioPhrmX .23 -.01 -9.0 BlkHillsCp 54.71 +.50 -6.3 BlackBerry 10.47 -.06 -4.8 BlkHlthSci 34.75 +.06 -10.2 BlkMuniast 13.44 +.04YTD Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 ONDJFM 2,520 2,620 2,720 S&P 500Close: 2,662.84 Change: 18.15 (0.7%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 ONDJFM 6,800 7,060 7,320 Nasdaq compositeClose: 7,076.55 Change: 34.44 (0.5%) 10 DAYSAdvanced 2109 Declined 752 New Highs 51 New Lows 20 Vol. (in mil.) 3,155 Pvs. Volume 3,333 2,104 2,234 1760 1042 58 24 NYSE NASDDOW 24622.26 24313.91 24505.22 +240.92 +0.99% s t t -0.87% DOW Trans. 10486.54 10335.42 10453.66 +65.63 +0.63% s t t -1.49% DOW Util. 698.40 683.27 696.43 +5.78 +0.84% s s t -3.72% NYSE Comp. 12605.08 12509.91 12571.95 +105.50 +0.85% s t t -1.85% NASDAQ 7112.38 7036.62 7076.55 +34.44 +0.49% s t t +2.51% S&P 500 2672.08 2649.58 2662.84 +18.15 +0.69% s t t -0.40% S&P 400 1895.89 1879.00 1891.32 +14.54 +0.77% s t t -0.49% Russell 2000 1545.28 1532.95 1542.93 +11.27 +0.74% s t t +0.48% Toronto TSX 15371.41 15187.24 15356.05 +191.68 +1.26% t t t -5.26%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 2.83 percent Thursday. 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 1.70 ... .80 6-month T-bill 1.86 1.89 -0.03 .92 52-wk T-bill 2.06 2.05 +0.01 1.02 2-year T-note 2.31 2.30 +0.01 1.24 5-year T-note 2.64 2.61 +0.03 1.87 7-year T-note 2.77 2.73 +0.04 2.16 10-year T-note 2.83 2.81 +0.02 2.34 30-year T-bond 3.08 3.05 +0.03 2.99 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.84 1.85 -0.01 1.61 Barclays USAggregate 3.15 3.15 ... 2.58 Barclays US Corp 3.80 3.80 ... 3.31 Barclays US High Yield 6.17 6.19 -0.02 5.85 Moodys AAA Corp Idx 3.81 3.81 ... 3.93 10-Yr. TIPS .70 0.72 -0.02 .37Commodities Energy futures ended unevenly Thursday. U.S. crude rose, while wholesale gasoline and heating oil were nearly unchanged. Natural gas fell. Gold also declined. Silver and copper rose.Crude Oil (bbl) 63.54 63.37 +0.27 +5.2 Ethanol (gal) 1.42 1.40 +1.57 +7.0 Heating Oil (gal) 1.98 1.98 -0.04 -4.8 Natural Gas (mm btu) 2.68 2.72 -1.58 -9.4 Unleaded Gas (gal) 1.98 1.98 +0.24 +10.1 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1324.30 1335.80 -0.86 +1.4 Silver (oz) 16.32 16.21 +0.68 -4.3 Platinum (oz) 909.80 912.10 -0.25 -2.6 Copper (lb) 3.07 3.01 +2.08 -6.4 Palladium (oz) 901.10 918.90 -1.94 -16.1 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.14 1.13 +1.13 -7.1 Coffee (lb) 1.20 1.19 +0.55 -5.3 Corn (bu) 3.90 3.81 +2.23 +11.1 Cotton (lb) 0.83 0.80 +3.68 +5.0 Lumber (1,000 bd ft) 536.40 526.40 +1.90 +19.7 Orange Juice (lb) 1.38 1.39 -0.79 +1.3 Soybeans (bu) 10.31 10.15 +1.58 +8.4 Wheat (bu) 4.65 4.56 +1.97 +8.8 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4001 -.0074 -.53% 1.2486 Canadian Dollar 1.2756 -.0035 -.27% 1.3408 USD per Euro 1.2236 -.0044 -.36% 1.0667 Japanese Yen 107.45 +.71 +.66% 110.86 Mexican Peso 18.1719 +.0016 +.01% 18.6975 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5300 +.0008 +.28% 3.6508 Norwegian Krone 7.8351 -.0001 -.08% 8.5978 South African Rand 11.9667 -.0006 -.72% 13.8331 Swedish Krona 8.4 207 -.0002 -.17% 8.9798 Swiss Franc .9634 -.0031 -.30% 1.0045 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3016 +.0040 +.31% 1.3187 Chinese Yuan 6.3054 +.0060 +.10% 6.8959 Hong Kong Dollar 7.8496 +.0006 +.01% 7.7703 Indian Rupee 64.851 -.169 -.26% 65.034 Singapore Dollar 1.3159 +.0030 +.23% 1.4005 South Korean Won 1062.13 +3.14 +.30% 1127.68 Taiwan Dollar 29.24 +.02 +.07% 30.36 ASIA/PACIFICForeign Exchange The dollar rose Thursday versus the yen, euro and British pound. The U.S. currency also gained on the Swiss franc but lost ground to the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO +6.9 SiderurNac 2.62 +.08 -9.4 SimonProp155.55 -.73 +17.7 SiriusXM 6.31 +.02 +4.1 SkywksSol 98.80 -.83 -.2 Smucker 124.00 +.30 -1.5 SnapInc A n14.39 -.20 -14.2 SnapOn 149.61 -.95 +33.8 SodaStrm 94.14 -.51 +3.2 SolarCap 20.86 +.41 -8.5 SonocoP 48.62 +.16 -23.7 SonomaPh 4.16 +.53 +9.3 SonyCp 49.15 +.18 +42.1 SorrentoTh 5.40 -.10 -2.1 SourcC 39.90 +.15 -5.5 SoJerInd s 29.51 +.96 -6.4 SouthnCo 4 5.01 +.22 -13.1 SwstAirl 56.86 +.50 -21.0 SwstnEngy 4.41 +.12 -7.0 SpiritRltC 7.98 -.01 -3.4 Spotify n 143.99 -.23 -12.2 Sprint 5.17 +.11 +38.5 Square n 48.02 +.35 -4.3 SP Matls 57.92 +1.06 -1.0 SP HlthC 81.85 -.06 -6.9 SP CnSt 52.96 +.13 +4.2 SP Consum102.87+1.36 -5.1 SP Engy 68.59 +1.21 -.3 SPDR Fncl 27.84 +.22 -1.1 SP Inds 74.84 +.75 +2.7 SP Tech 65.66 +.27 -5.3 SpdrRESel 31.20 +.03 -3.5 S P Util 50.82 +.40 -9.1 StanBlkDk 154.29 +.42 -8.7 StarGas 9.82 +.10 +3.0 Starbucks s59.14 +.31 -1.9 StarwdPT 20.95 -.12 +3.0 StateStr 100.57 +.63 +14.1 Statoil ASA 24.45 +.50 +5.6 StlDynam 45.54 +1.10 +3.4 Stryker 160.07 +1.24 -8.1 SubPpne 22.27 +.07 -1.6 SunCmts 91.25 -.35 -18.5 SunHydrl 52.75 +.35 -1.5 Suncor g 36.16 +1.67 +68.5 Sunrun n 9.94 +.12 -9.3 SunstnHtl 15.00 -.19 +6.1 SunTrst 68.54 +.39 -10.0 SupEnrgy 8.67 +.56 -6.8 Symantec 26.15 +.05 -9.9 Synchrony 34.80 +.89 -16.1 SynrgyPh 1.87 +.02 +5.4 SynovusFn 50.54 +.01 -.7 Sysco 60.31 -.54 -5.8 T-MobileUS59.81 +.06 +18.7 TAL Educ s 35.27 +.24 -39.1 TC PpLn 32.35 -.51 +11.1 TJX 84.96 +.99 +9.3 TaiwSemi 43.32 -.62 -10.2 TakeTwo 98.63 +1.67 +22.1 Tapestry 54.00 +1.38 -6.6 TargaRes 45.22 +1.53 +11.0 Target 72.44 +.58 -10.0 Taubmn 58.90 + .27 -4.7 Technip 29.84 +.99 +1.7 TeckRes g 26.61 +.75 -21.3 Tegna 11.08 +.22 +18.8 Teladoc n 41.40 +.65 -12.5 Tellurian rs 8.52 +.70 -3.1 Tenneco 56.70 +1.17 +3.8 Teradata 39.92 +.07 +4.8 Teradyn 43.87 -.71 +5.2 TerraNitro 83.96 ... -1.8 Tesla Inc 305.72+18.78 -9.1 TevaPhrm 17.22 -.02 -2.1 TexInst 102.24 -1.97 +14.9 TexRdhse 60.51 +.90 -19.1 Textainer 17.40 +.25 +5.3 Textron 59.58 +1.30 -14. 6 TherapMD 5.16 +.02 +11.6 ThermoFis211.86 +2.54 +30.4 3D Sys 11.27 +.02 -7.1 3M Co 218.67 +1.11 -5.6 Tiffany 98.12 +1.56 +5.4 TimeWarn 96.39 +.48 -4.9 Timken 46.75 +1.95 -7.1 TollBros 44.62 +.77 -6.3 Torchmark 84.96 +.37 -3.3 TorDBk gs 56.65 +.60 +8.0 Total SA 59.70 +.98 +.2 Toyota 127.40 -.36 -4.7 TransEntx 1.84 +.16 -6.6 Transocn 9.98 +.39 +2.7 Travelers 139.29 +.66 -1.6 TriContl 26.50 +. 22 ... TriCntl pf 50.40 +.02 +9.8 TriNetGrp 48.68 +.39 -12.6 Trinity 32.75 +.44 -6.9 Trivago n 6.37 -.13 -2.0 TrueBlue 26.95 +.50 -6.0 TrstNY 8.65 +.05 -22.5 Tuppwre 48.58 +.69 +5.3 21stCFoxA 36.36 +.22 +5.5 21stCFoxB 36.00 +.33 +19.3 Twitter 28.64 +.39 +27.7 2U 82.41 +.65 -12.5 Tyson 70.97 -.57 -5.9 UBS Grp 17.31 +.23 -6.5 UDR 36.03 +.01 -5.0 UGI Corp 44.61 +.21 -22.0 UltraClean 18.00 -.36 +21.1 UndrArm s 17.47 -.42 +14.0 UnAr C wi 15.19 -.45 -2.7 UniFirst 160.40 +3.20 +2.0 UnilevNV 57.45 +.08 -.7 UnionPac 133.10 +.20 -9.9 Unit 19.82 +1.01 +4.9 UtdContl 70.69 +.70 -10.0 UPS B 107.18 +.77 +3.5 UtdRentals177.94 +4.26 -4.7 US Bancrp 51.08 +.40 +6.8 US OilFd 12.83 +.01 +4.0 USSteel 36.61 +1.62 -1.4 UtdTech 125.76 -.01 +3.9 UtdhlthGp 229.07 +.28 -8.0 UnitGrp 16.37 +.21 -4.7 UnvslCp 50.05 -.2 0 -12.6 UnumGrp 47.95 +.27 -20.3 UraniumEn 1.41 +.06 +10.0 UrbanOut 38.55 +1.49 V-W-X-Y-Z -30.2 VEON 2.68 -.01 +4.7 VF Corp 77.49 +1.30 -13.0 VICI Pr n 18.18 +.05 +5.9 Vale SA 12.95 +.30 -24.0 ValeantPh 15.79 ... +4.3 ValeroE 95.86 +2.51 +11.6 VlyNBcp 12.52 +.08 -5.5 VanEGold 21.97 +.10 +7.7 VnEkRus 22.85 +.03 +2.0 VanE EMBd19.36 -.09 +4.7 VnEkSemi102.42 -1.14 -6.2 VEckOilSvc 24.44 +.62 -6.1 VanE JrGld 32.06 +.16 -1.1 VangSTBd 78.23 -.05 -.4 VangTSM 136.74 +.95 -.5 Va ngSP500243.99+1.75 -8.6 VangREIT 75.84 -.03 -.2 VangDivAp101.83 +.55 +2.4 VangEmg 46.99 +.10 -1.2 VangEur 58.44 +.54 -1.3 VanSTCpB 78.29 -.04 -1.1 VangFTSE 44.36 +.33 +.3 Vectren 65.22 +.82 -16.6 Ventas 50.04 -.28 -10.9 Vereit 6.94 -.06 +4.2 Verisign 119.22 +1.38 -8.9 VerizonCm 48.24 +.31 -.1 ViacomB 30.77 +.20 -4.4 ViadCorp 52.95 +.05 +11.7 Viavi 9.76 +.10 +40.3 Vipshop 16.44 -.04 +6.3 Visa s 121.19 +1.3 8 -10.8 VishayInt 18.50 +.20 +10.4 VistraEn n 20.22 -.39 -2.8 VMware 121.81 -.02 -9.8 Vodafone 28.78 +.47 -8.9 VulcanM 116.99 +2.58 +12.7 WD 40 133.00 +2.00 -4.6 WEC Engy 63.37 +.38 -9.4 WP Carey 62.42 -.13 -2.4 WPX Engy 13.73 +.33 -11.1 WalMart 87.81 +.59 -11.0 WalgBoots 64.65 -.86 -2.7 WashPrGp 6.93 +.23 -11.2 WREIT 27.63 -.05 -.3 WsteMInc 86.02 +.54 +4.4 Waters 201.70 +.08 -42.0 Wea thfIntl 2.42 +.2 6 +.7 WebsterFn 56.55 +.46 +44.8 WtWatch 64.10 +.09 -13.6 WeinRlt 28.39 -.53 -12.2 WellsFargo 53.26 +.35 -14.2 Welltower 54.73 -.43 +5.8 Wendys Co 17.38 +.05 -1.5 WestarEn 52.01 -.09 -2.5 WAstInfSc 11.50 +.01 +13.8 WDigital 90.53 -1.98 +.4 WstnUnion 19.08 -.01 -73.6 Westmrld .32 +.07 -8.2 WestpacBk 22.37 +.03 +2.0 WestRck 64.45 +.59 +1.4 Weyerhsr 35.74 +.50 -9.5 Whrlpl 152.61 + 1.01 +31.3 WhitngPet rs34.77 +1.56 -18.7 WmsCos 24.80 +.34 -11.8 WillmsPtrs 34.22 +.31 -2.3 WT MCD s 34.47 +.31 -4.5 WT India 26.60 +.17 -5.0 Woodward 72.71 +.82 +21.2 WldW Ent 37.06 +.96 -5.7 Worthgtn 41.55 +.95 +7.5 Wynn 181.24 +1.66 +58.1 XL Grp 55.60 +.34 -5.0 XcelEngy 45.69 +.48 -3.0 Xerox rs 28.28 -.03 +4.9 Xilinx 70.70 -.44 -39.4 YRC Wwde 8.71 +.10 -14.1 Yamana g 2.68 +.03 +22.5 Yandex 40.13 + .47 -6.6 YorkWater 31.65 +.60 +5.4 YumBrnds 86.01 +.59 -36.0 Zagg 11.80 -.10 +37.0 Zendesk 46.35 -.49 -10.2 ZimmerBio108.35 +.99 +15.9 Zoetis 83.52 +.67 -12.0 Zynga 3.52 ... 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 24,505.22 +240.92 NASDAQ 7,076.55 +34.44 S&P 500 2,662.84 +18.15 10-YR T-NOTE 2.83% +.02 30-YR T-BOND 3.08% +.03 CRUDE OIL $63.54 +.17 GOLD $1,324.30 -11.50 EURO $1.2236 -.0044p p p p p p p p p p p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 34

Page 6 www.yoursun.com The Sun / Friday, April 6, 2018 APR. 6PRIME TIME N E V N E R A S C P C R A G P S S O I F 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T S A C D A O R BABC E F 40777107-7ABC7 News at 6pm (N)ABC World News Tonight(N)ABC7 News at 7 Florida Suncoasts news, weather & more. (N)Once Upon a Time: Breadcrumbs Henry struggles with a big decision. Marvels Agents of S.H.I.E.L.D.: Inside Voices Unlikely allies. (TV14) (:01) 20/20 (N) ABC7 News at 11pm (N) (:35) Jimmy Kimmel Live(TV14) ABC E F 26---7117-ABC7 News at 6:00pm (N)ABC World News Tonight(N)The 7 OClock News (N) Entertainmen t Tonight (N) Once Upon a Time: Breadcrumbs Henry struggles with a big decision. Marvels Agents of S.H.I.E.L.D.: Inside Voices Unlikely allies. (TV14) (:01) 20/20 (N) ABC7 News at 11:00pm(N) (:35) Jimmy Kimmel Live(TV14) CBS E F 11213213-555-WINK News at 6pm (N) CBS Evening News (N) WINK News at 7pm (N) Inside Edition(TVPG) (N) MacGyver: Benjamin Franklin + Grey Duffle Corrupt agent.(TV14) (N)Hawaii Five-0 Assassin confesses. (TV14) (N) Blue Bloods: Friendship, Love, and Loyalty Reexamine case.(TV14)WINK News at 11pm (N) Late Show Oprah Winfrey. (R) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) Wheel (TV G) (N) Jeopardy! (TV G) (N) MacGyver: Benjamin Franklin + Grey Duffle Corrupt agent.(TV14) (N)Hawaii Five-0 Assassin confesses. (TV14) (N) Blue Bloods: Friendship, Love, and Loyalty Reexamine case.(TV14)10 News Nightside (N)Late Show Oprah Winfrey. (R) NBC E F 20-232-222-NBC2 News at 6pm (N) NBC Nightly News (N) Wheel (TV G) (N) Jeopardy! (TV G) (N) Taken: All About Eve A case of biological terrorism. (TV14) (N) Dateline NBC Investigative features, breaking news coverage and newsmaker profiles. NBC2 News at 11pm (N) Tonight Show Tiffany Haddish. NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) NewsChannel 8 at 7:00 (N)Extra (TVPG) (N)Taken: All About Eve A case of biological terrorism. (TV14) (N) Dateline NBC Investigative features, breaking news coverage and newsmaker profiles. NewsChannel 8 at 11:00 (N)Tonight Show Tiffany Haddish. FOX E F 36---444-FOX 4 News at Six Community news; weather; traffic; more. (N)Family Feud(TVPG) (R)Family Feud(TVPG) (R)MasterChef Junior: Donut Sweat It Specialty donuts. (TVPG) (N) The Resident: The Elopement Conrad and Lane argue treatment plan. 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 Hailee Steinfeld. (N)TMZ (TVPG) (N)MasterChef Junior: Donut Sweat It Specialty donuts. (TVPG) (N) The Resident: The Elopement Conrad and Lane argue treatment plan. FOX 13 10:00 News The top news stories are updated. (N) FOX 13 11:00 News News, sports, weather and traffic.(N) PBS E F 30-3-333-BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) Washington Week (N) #MeToo Patriarchy.(TVPG) (R)Soundbreaking: Going Electric The electronic revolution in music. (R)Soundbreaking: Four on the Floor Modern methods of creating a beat. Soundbreaking: The World Is Yours Sampling. (TVPG) (R) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) Washington Week (N) Florida This Week (TV G) (N)Soundbreaking: Going Electric The electronic revolution in music. (R)Soundbreaking: Four on the Floor Modern methods of creating a beat. Soundbreaking: The World Is Yours Sampling. (TVPG) (R) CW E F 46---6216-Goldbergs(TVPG) WINK News at 6:30pm (N) Bang Forced vacation. (TVPG)Bang Extended lifespan. Dynasty: Dont Con a Con Artist Stevens love. (TVPG) (N)Jane the Virgin: Chapter Seventy-Nine Jane gets upset.(TVPG) (N)WINK News at10pm (N) Inside Edition(TVPG) (N) Goldbergs Adams birthday. CW E F 44999---4Mike & Molly Molly annoyed. Mike & Molly Peggys friend. Girls Exposing the Amish. 2 Broke Girls Place rented out. Dynasty: Dont Con a Con Artist Stevens love. (TVPG) (N)Jane the Virgin: Chapter Seventy-Nine Jane gets upset.(TVPG) (N)Men Judiths secret. (TV14)Men Alans prostitute.(TV14)Friends Phoebe gets engaged. Friends Ex gives big grant. MYN E F 38111111---14Extra (TVPG) (N)Entertainment Tonight (N) Family Feud(TVPG) (R)Family Feud(TVPG) (R)News Channel 8 News at 8pm News, sports, weather and traffic. (N)American Ninja Warrior: Dallas Qualifying, Part 2(TVPG) American Ninja Warrior: St. Louis Qualifying, Part 1 (TVPG) Seinfeld George winks.(TVPG)Seinfeld Jerrys new jacket. IND E F 32121212-38-12Modern Family: Australia Modern Family Phils lie. Bang Forced vacation. (TVPG)Bang Extended lifespan. Anger Five prostitutes.(TV14)Anger Former prisoner. (TV14)Man Mandy studies. (TVPG)Man Schools namesake. Mom Roscoe smokes pot. Mom Rising tension. (TV14)Family Guy Locked in vault. Family Guy Man-eating fish. ION E F 662221326-17CSI: Crime Scene Investigation: Built to Kill, Part One Cirque du Soleil. CSI: Crime Scene Investigation Mini crime scene. (TV14) CSI: Crime Scene Investigation: Toe Tags Dead speak. (TV14) CSI: Crime Scene Investigation: Fannysmackin Tourists attacked. CSI: Crime Scene Investigation: Double-Cross Church murder. (TV14)CSI: Crime Scene Investigation: Burn Out Two missing boys. (TV14) S W E NCNBC393939395937102Mad Money (N) Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Greed: Conns Job (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)Cleaver & Peniel Joseph (R)Politics & Public Policy Today Political events. (R) FNC646464644871118Special Report (N) The Story (N) Tucker Carlson (N)Hannity (N) Ingraham Angle (N)News at Night (N) MSNBC8383838318540103Beat Ari Melber (N)Hardball with Chris (N)Apple Changing (N)Rachel Maddow (N)Last Word (N) The 11th Hour (N) SNN66611---SNN EveEve @ 6:30 ES.TV (N)CelebritySuncoastHeadlineDailyMailDailyMail SNN Late SNN Late ESNN Late E Celebrity M U I M E R PENC150150150150150150350(4:33) Angels & Demons (09) aaa Experts probe a historical mystery.(:54) Notting Hill (99, Romance) aac Julia Roberts, Hugh Grant. A movie star finds love is difficult when one is always in the public eye. (PG-13)It Could Happen to You (94) Cop who promised to split his lottery winnings with a waitress hits the jackpot.(:44) Kiss the Girls (97, Thriller) aaa A serial killers escaped victim aids the police in their search for him. (R) HBO302302302302302302400(5:30) Atomic Blonde (17, Action) Lovely-but-lethal British intelligence agent must find vital dossier in Berlin. VICE A look at prison systems of America. (TV14) (N) (:21) Mechanic: Resurrection (16, Action) Arthur Bishop is forced to turn back to the life that he left behind. Real Time with Bill Maher(TVMA) (N) VICE Prison systems. (TV14)Real Time w/Bill Maher(TVMA) HBO2303303303303303303402Hannibal (01) aaa Killer returns. Observe and Report (09) aac Mall cop tries to apprehend culprit who flashed an employee he secretly loves. Here and Now: Yes (TVMA) Wonder Woman (17, Action) The princess of the Amazons meets a pilot who tells her of a war in the world beyond her secluded island, inspiring her to seek an end to the fighting. Gifted (17) Man raises niece. HBO3304304304304304304404(5:40) Yes Man (08, Comedy) A man learns that saying yes to everything can give him a fresh start in life.(:25) The Take (16, Action) aac Pickpocket recruited by CIA agent to use skills to help uncover conspiracy. Fifty Shades Darker (17, Romance) aa Dakota Johnson, Jamie Dornan. Ana insists on new arrangement with Christian, but his past interferes. (R)Girls Trip (17, Comedy) aaa Four friends have party-filled weekend. (R) MAX320320320320320320420(:15) Dawn of the Dead (04, Horror) aaa Sarah Polley, Ving Rhames. Survivors battle a horde of zombies while seeking refuge at a shopping mall.(:55) Underworld (03, Horror) aaa Kate Beckinsale. A medical student becomes embroiled in a war between vampires and werewolves. (R) Strike Back Section 20 retrieves a top-secret file. (TVMA) (N) Strike Back Top-secret file.(R)Underworld aaa MAX2321321321321321321422(:15) Watchmen (09, Adventure) aaac Malin Akerman, Billy Crudup. A group of retired superheroes returns to action to solve the murder of one of their own and discovers a conspiracy that may provoke a nuclear war. (R)Strike Back Rush delivery. (:50) Arthur (11) aac Russell Brand, Helen Mirren. Fun-loving bachelor learns the paths to love and wealth are mutually exclusive. (PG-13) (:40) Mike and Dave (16) aaa SHO340340340340340340365The Space Between Us (17, Science Fiction) aac Carla Gugino. First human born on Mars and friend on Earth go on run from scientists. (PG-13)A Dogs Purpose (17, Drama) ac Dog discovers meaning of existence through lives of his humans. (PG) (:45) Pirates of the Caribbean: Dead Mans Chest (06, Action) aaa Johnny Depp, Orlando Bloom. A devious pirate tries to avoid paying his debt to a cursed sea captain. (PG-13) TMC350350350350350350385(:20) George Michael: Freedom (17, Documentary) aaa Naomi Campbell. A look is provided at the life of Grammy Award winner George Michael. Bad Santa (03, Comedy) aaa A con man and his partner pose as Santa and his elf to rob stores. (R) (:35) Bulletproof (96, Action) aac An undercover cop teams up with a petty criminal to bust a crime kingpin. I Hope They Serve Beer in Hell (09) Bachelor party gets out of control. 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 Friday TelevisionVEN-VENICE E-N-ENGLEWOOD SAR-SARASOTA PC-PORT CHARLOTTE ARC-ARCADIA SPG-SOUTH PUNTA GORDATodays Talk Shows7:00 a.m. ABC Good Morning America Actor Ed Helms; chef Michael Symon; singer Tinashe. (N) 7:00 a.m. NBC Today Today FoodŽ; Better Basics.Ž (N) 8:00 a.m. IND The Steve Wilkos Show A woman doesnt believe that her boyfriend abused her kids. (N) 9:00 a.m. CBS LIVE with Kelly and Ryan John Krasinski; Nicole SnookiŽ Polizzi. (N) 9:00 a.m. FOX Jerry Springer In a special edition, Jerry takes a look back at family bonds getting broken. (N) 9:00 a.m. NBC Megyn Kelly TODAY Cyndi Lauper, Harvey Fierstein and Wayne Brady talk about Kinky Boots.Ž (N) 10:00 a.m. CW Rachael Ray Rachael welcomes Ty Pennington, Genevieve Gorder, Paige Davis and Doug Wilson. (N) 10:00 a.m. NBC Today with Kathie Lee & Hoda Kathie Lee and Hodas 10-year anniversary. (N) 11:00 a.m. FOX The Steve Wilkos Show A wife believes that her husband may have stolen money from her daughter. (N) 1:00 p.m. ABC The Chew Giada De Laurentiis makes an Italian dish; Julian Lennon talks to the co-hosts. (N) 1:00 p.m. IND The Steve Wilkos Show A wife believes that her husband may have stolen money from her daughter. (N) 2:00 p.m. CBS The Talk Vivica A. Fox talks about her book; Toni Trucks; Rebecca Romijn guest co-hosts. (N) 2:00 p.m. IND Jerry Springer In a special edition, Jerry takes a look back at family bonds getting broken. (N) 3:00 p.m. ABC Rachael Ray Rachael welcomes Ty Pennington, Genevieve Gorder, Paige Davis and Doug Wilson. (N) 3:00 p.m. CW The Wendy Williams Show Mark Anthony Bailey discusses the cookbook Cooking in Boxers with Chef Bailey.Ž (N) 4:00 p.m. IND Steve Singer Ledisi; actress Christine Lakin; love expert Diann Valentine. (N) 5:00 p.m. CW Dr. Phil Three sisters say mother is violent alcoholic who has assaulted them many times. (N) For sports on TV, please see page 2 of todays Sports section STATE-BY-STATE STATE-BY-STATENews from across the USA ALABAMAGardendale: The Gardendale City Board of Education, as of Feb. 28, had spent more than $1.7million on legal fees since 2015. ALASKAAnchorage: An 18-year-old was barred from the Eagle River High School prom after social media posts about a gun and the dance. ARIZONAPhoenix: Gov. Doug Ducey has signed legislation allowing a parent to use embryos created during a marriage even if their divorced spouse doesnt want a child. ARKANSASLittle Rock: Counties are struggling to contain bualo gnats, which are killing livestock and deer. CALIFORNIASan Diego: A Navy sailor charged with trying to kill his wife with thallium has pleaded not guilty. COLORADOGrand Junction: Authorities say someone claimed they started a recent out-of-control blaze while working on a lawn mower tire. CONNECTICUTHartford: Former Secretary of the State Susan Bysiewicz, a Democrat, has announced shes running for governor.DELAWAREBrandywine Hundred: An app designed to get CPR-trained citizens to emergency scenes is credited with helping to save its rst life.DISTRICT OF COLUMBIA:Teachers at Anacostia High School walked out Wednesday, saying the cafeteria was ooded and no toilets were working. FLORIDAAltamonte Springs: Police say a woman sprayed gasoline on her ex-boyfriend and set him on re during an Easter dinner. GEORGIANewnan: A woman and her boyfriend were charged with seconddegree murder after police say they put her 3-month-old baby face-down on a plush pillow and he suocated. HAWAIIHonolulu: The house made famous in the Magnum P.I.Ž TV series is in disrepair and will be demolished, Hawaii News Now reports. IDAHOBoise: Boise Gun Co. Inc. has led for Chapter 11bankruptcy reorg anization. ILLINOISCarterville: Four tornadoes hit southern Illinois during a round of storms Tuesday, the National Weather Service says. INDIANATerre Haute: A man who prosecutors say planned a burglary that led to the 2016 beating death of radio personality Matt Luecking has been given 50 years in prison. IOWADes Moines: The Board of Regents has proposed raising tuition by 3.5% on average at public universities, but students in some majors could pay more.KANSASWichita: Kansas recorded its lowest number of abortions in 30 years, the Wichita Eagle reports. KENTUCKYFrankfort: A mans lawsuit over Kentuckys refusal to issue him an IM GODŽ license plate can go forward, a federal judge says. LOUISIANABaton Rouge: The House approved a bill that would bar public schools from penalizing students over unpaid lunch debts. MAINEPortland: Stephen Kings foundation will give a $50,000 grant to Portland elementary schools. MARYLANDAnnapolis: A ban on bump stocks has cleared the Maryland General Assembly. MASSACHUSETTSBoston: Navy Capt. Thomas Hudner Jr., a Medal of Honor recipient, will be buried at Arlington National Cemetery. He died in November at 93.MICHIGANFarmington: A restaurant owner is salvaging a 128-yearold barn by moving it to a historic park for preservation.MINNESOTAMinneapolis: A snowstorm Tuesday was blamed for 420 crashes, including 32 with injuries. MISSISSIPPIAberdeen: Bradbury Logistics & Services, which makes steel building components, says it wants to open a 150-job factory in northeast Mississippi. MISSOURIJeerson City: House members backed a proposal to cut the income tax rate for businesses and most Missouri residents to 5%. MONTANAHelena: Former Superintendent of Public Instruction Denise Juneau has been named superintendent of Seattle Public Schools. NEBRASKABeatrice: A man who robbed a bank so that he could receive medical treatment in prison has been sentenced to probation. NEVADALas Vegas: Sixteen candidates are vying for the U.S. House seat being vacated by Democratic Rep. Ruben Kihuen. NEW HAMPSHIREDurham: James Dean Jr. is the new president of the University of New Hampshire. NEW JERSEYJersey City: An ongoing stretch of bad weather has delayed progress on a bridge repair project, transportation ocials said. NEW MEXICOAlbuquerque: The National Institute of Flamenco has broken ground on a new site. A 2013 re destroyed its former home. NEW YORKTheresa: High winds collapsed a sugar shack Wednesday, killing a 36-year-old man who was making maple syrup.NORTH CAROLINACharlotte: The city entered a bid to host the 2020 Republican National Convention. NORTH DAKOTABismarck: The board of a high school where a hazing allegation led to charges against ve boys has accepted the resignation of the school superintendent. OHIOCincinnati: The City Council has laid the groundwork to investigate city manager Harry Black, who is accused of bullying employees and retaliating against critics.OKLAHOMATulsa: A second tribe, the Muscogee (Creek) Nation, is suing large pharmacies and makers and distributors of opioids for their roles in an overdose epidemic.OREGONBend: A defense attorney who walked out on his client during a court hearing has been replaced.PENNSYLVANIAHarrisburg: Penn National Gaming will put a minicasino in the Reading area after being the only bidder for a license. RHODE ISLANDProvidence: State police were paid $5.6 million for overtime and road details from July 2016 to June 2017, WPRO-AM reports. SOUTH CAROLINALancaster: John Howard, who was elected mayor after his predecessors death two years ago, has died of lung cancer at 67.SOUTH DAKOTASioux Falls: Work to expand the baggage claim area and resurface Sioux Falls Regional Airports main runway will begin soon. TENNESSEENashville: The city renamed a portion of a downtown street for Martin Luther King Jr. TEXASAustin: The fungus that causes white-nose syndrome, a disease deadly to hibernating bats, has been found in central Texas. UTAHSandy: A missing man with autism who was considered endangered has been found safe. VERMONTMontpelier: Lawmakers are considering legislation that would soften criminal penalties for the possession of heroin and other drugs. VIRGINIARichmond: Gov. Ralph Northam has signed legislation raising the threshold for felony thefts from $200 to $500.WASHINGTONWalla Walla: A 17year-old boy has pleaded guilty to breaking a window at College Place High School and attacking the principal with a spear. WEST VIRGINIAHazelton: An inmate was killed in a ght at the penitentiary in Hazelton, prompting questions about whether stang was adequate. WISCONSINEgg Harbor: The Alpine Resort and Golf Course, which the same family has owned for 95 years, is on the market for $15 million. WYOMINGLaramie: The University of Wyoming Board of Trustees does not plan to release the details of President Laurie Nichols evaluation. From sta and wire re p orts

PAGE 35

The Sun /Friday, April 6, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I love sh and chips. I eat them once a month. I have tuna and other sh throughout the month as well. Quite often, the shy odors linger for days until all remnants have left my body. Is there anything I can do to counteract the smell? I feel that others can tell when I have eaten sh. The odor comes from my mouth, my urine and my feces. „ J.C.A. ANSWER: Fish, particularly deep-saltwater sh, contain a substance called trimethylamine oxide. After sh die, it is converted by bacteria and enzymes in the sh to trimethylamine, which is largely responsible for the "shy" odor; it gets stronger over time. Trimethylamine in humans is excreted through sweat in addition to urine and feces. People have dierent amounts of the enzyme that breaks down TMA so there's a variance in the eect of shy breath and sweat after consuming sh. Few people lack the enzyme entirely. TMA can be washed o of sh, and also can be broken down by acid, such as in lemons. Rinsing sh before cooking or using lemon during or after cooking will lessen the odor eect on you. Other foods also may cause an evident odor in the sweat and urine. Cruciferous vegetables like broccoli and asparagus can change the odor of urine and sweat, as can garlic, onions and some spices. Alcohol, especially in excess, can be picked up by people with sharp noses. Men who ate no meat for two weeks were found to have a "more pleasant" body odor than those who did. DEAR DR. ROACH: A friend told me she was given a bowel regimen for a minimally invasive procedure. She said that she didn't have to drink any solution the night before, and her doctor and nurse practitioner never discussed the issue. Can you tell us what a "bowel regimen" is? „ K.C.H. ANSWER: A regimen is simply a prescribed treatment. In the context of an upcoming procedure like a colonoscopy, a bowel regimen means using medication to evacuate the colon. The colon needs to be empty so the examiner can see the lining of the wall. The most common bowel regimens are nonabsorbable large molecules in a solution that has a salt balance similar to that of the body. These pass through the colon fast enough to wash away all the contents of the colon, preferably without aecting the salt levels of the blood, which must be kept tightly regulated. These can be low volume (2 liters) or high volume (4 liters). They are eective, but don't taste particularly pleasant (drinking them cold or with avoring agents can help). In practical terms, this means a fair amount of diarrhea. If your friend didn't drink a solution, she probably had sodium phosphate tablets. These are not recommended for people over 65; those who have heart or kidney problems; or people who take diuretics, some heart medicines or anti-inammatories. They also can damage the lining of the intestines. Given all of the concerns with this preparation, I seldom see it used. READERS: The booklet on constipation explains this common disorder and its treatments. Readers can order a copy by writing: Dr. Roach Book No. 504 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: I am in my 30s and moved out of my parents' home 10 years ago. Last week I decided to visit them, and we went out to eat. Dad has a habit of sending his food back to the kitchen „ "My steak isn't cooked enough," or "My food is cold. Could you warm it up?" Dad has done this my whole life and he's in his 60s. It's embarrassing for me and Mom, and it frustrates the cooks and waitsta. Is there a polite way of telling him to stop this behavior? „ Embarrassed In The Northeast DEAR EMBARRASSED: If your father isn't satised with his food, he has a right to ask that it be served to his liking, and most restaurants will gladly comply. We are not responsible for the actions of other people, and because of that, you should not feel embarrassed about something over which you have no control. DEAR ABBY: Last year for my birthday, my husband asked me what I wanted for a gift. I told him I would like owers once a month for one year. He's been pretty good about it. But I complained about the way I receive them, which is, when we are driving home in our truck (we work together) and it's nearing the end of the month, he'll pull into the parking lot at the grocery store, run in, come back and hand them to me. He always picks out a beautiful bunch, but my complaint was that it's never a "surprise." What say you and your readers? „ Grateful In California DEAR GRATEFUL: Your mistake was in not clearly specifying that what you wanted was a bouquet in a vase from a orist. However, because you also told your husband you wanted owers once a month, I fail to see how they would in any way be a "surprise." He has been giving you what you asked for, and you shouldn't look a gift husband in the mouth. I'm not going to name call, but shame on you. Dear Heloise: Many people swear by LAVENDER OIL to help them sleep. When I'm having a mild bout of insomnia, I like to put some lavender oil on a couple of cotton balls, then place the lavender-scented cotton balls inside my pillowcase. I can smell the scent of old English lavender and sleep like a baby. „ Gina R., Medford, Ore. Dear Heloise: One sure way to kill broad-leaf weeds is to place a shot of vinegar where the dandelion plant was. Be careful not to splash other plants. This works on Bermuda grass between cracks and crevices. „ Louisa F., Wausau, Wis. Dear Heloise: After a cold or u, it's always wise to make sure to disinfect items we've handled, such as a computer mouse, toothbrush handles, door handles, etc. It's so easy to pass on germs that could be killed with disinfecting wipes or cleaners. „ Cathy P., Claymont, Del.Trimethylamine is responsible f or lingering shy smell' Father's habit of returning food proves embarrassing A calming lavender lullabyHints from Heloise Dr. Roach Dear Abby

PAGE 36

Page 8 www.yoursun.com The Sun / Friday, April 6, 2018 ARIES (March 21-April 19). Situations are not stressful in their own right. It is our assessment and interpretation that drives the stress levels we experience. Thought of the day: There is always another interpretation. TAURUS (April 20-May 20). The bigger picture will not be served if you change the rules for every individual request. Stick to the rules and the structures today. If you make an exception for one person, then youll have to make it for all people. GEMINI (May 21-June 21). Sacrice is always the necessary trade for things of value „ no sacrice, no value. Instant gratication isnt free. It will be paid for eventually. Oddly enough, those who get used to sacrice begin to actually enjoy it. CANCER (June 22-July 22). Human beings behave irrationally. This is the rule, not the exception. A lot of time and energy get wasted complaining about irrational things other humans do. Conserve your energy by expecting surprising problems. LEO (July 23-Aug. 22). Youll come up with a plan. They wont all like it. Some, in fact, would rally against it if they knew what it was. So, its a good thing they dont. Keep it like that for a while. VIRGO (Aug. 23-Sept. 22). If you set out on the journey ill-prepared and unsure, youll denitely be beginning the way most beginners do. This absolutely is the magic (and fun!) of being a beginner „ inadequate means and imperfect odds of success. LIBRA (Sept. 23-Oct. 23). When you nd yourself arguing with the basic tenants of society „ the way people dress, talk or drive „ its a sign that youre due for some me time,Ž resting, breathing and stretching in more than just physical ways. SCORPIO (Oct. 24-Nov. 21). There are those who know exactly what they want, and they are very likely to get it. Though what happens after that may be that they want something else. After all, states of satisfaction can only last so long. SAGITTARIUS (Nov. 22-Dec. 21). Youll hear from an old friend. You might be surprised by dierent peoples trajectories, and they might be surprised about yours. Surprise can be life arming. There is always more to know. CAPRICORN (Dec. 22-Jan. 19). Would you?Ž is a very dierent question from will you?Ž And while youll gather some interesting information from the would you?Ž question, all that matters in the end is the will you?Ž question. AQUARIUS (Jan. 20-Feb. 18). One behavior will not suit all outcomes. For instance, what you do to create trust is dierent from what you do to elicit desire. Decide on what you want to accomplish. PISCES (Feb. 19-March 20). When people are doing a certain thing to t in with the environment and you dont feel compelled to do the same thing, consider the very fun, adventurous possibility that you might be better suited to a dierent environment. TODAYS BIRTHDAY (April 6). The solar return has so many gifts for you „ a new way of thinking, a better place to work and a chance to make a dierence in the world. Family bands together for a common cause. Your investment in another person will prove to be the best way to learn and grow. Your curiosity will lead to a beautiful alliance. Gemini and Capricorn adore you. Your lucky numbers are: 4, 40, 22, 11 and 9. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 37

The Sun /Friday, April 6, 2018 www.yoursun.com Page 9 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 38

Page 10 www.yoursun.com The Sun / Friday, April 6, 2018 NATION MANBIJ, Syria „ Even as President Donald Trump mulls a U.S. pullout from Syria, insisting that the Islamic State group is almost completely defeated,Ž the extremist group is showing signs of a revival. Despite being kicked out of the main towns they once occupied near the Iraqi border, the militants have regrouped elsewhere and revised their tactics, recently mounting a brazen attack on a border city in eastern Syria and expanding their footprint inside the Syrian capital itself. Talk of a U.S. troop withdrawal has alarmed the Unites States main ally in Syria, the Kurds, who fought alongside the Americans to roll back the Islamic State group. They fear not only an IS resurgence, but also that without U.S. troops in the country, Turkey, Russia and Iran will “ll the void and wrest control of northern and eastern Syria. The White House said Wednesday that the U.S. military mission against IS in Syria is coming to a rapid end,Ž but offered no timetable for the withdrawal of the 2,000 U.S. troops other than to say they will leave just as soon as the last remaining IS “ghters can be vanquished. Trump, however, has signaled to his advisers that ideally, he wants all troops out within six months, according to three U.S. of“cials, who spoke on condition of anonymity because they werent authorized to discuss what transpired in a meeting with the president. Developments on the ground, however, suggest it will be dif“cult, if not impossible, to completely snuff out the group before then. Daesh is not over,Ž said the commander of the U.S.-backed Manbij Military Council, the joint Kurdish-Arab body administering this strategic northern Syrian town. Daesh still has cells present in all areas and every now and then there are problems in areas where the cells are still operating,Ž said the commander, who spoke on condition he be identi“ed only by his nom de guerre, Mohammed Abu Adel, in line with regulations, and referred to IS by its Arabic acronym. Speaking to the Associated Press on Wednesday, he said the U.S. statements about a pullout were a cause for concern on the street levelŽ but that Kurdish of“cials were receiving reassurances from U.S. generals on the ground that American troops were staying. Last week, an explosion killed two coalition personnel, an American and a Briton, during an operation to capture a known IS member in Manbij, where U.S. troops maintain a large presence. It was the “rst such blast to hit the U.S.-led coalition since it deployed in the town months after the U.S.backed forces liberated it from IS in 2016 following “erce battles that lasted nearly three months. Since then, the town has served as a model of stabilization, but of“cials are now expressing concern about IS attempting to re-emerge. The U.S.-backed forces „ a mix of Kurdish and Arab “ghters known as the Syrian Democratic Forces, or SDF, „ routed IS militants from almost all the territory the extremists controlled in northern Syria, including the groups de facto capital of Raqqa, in October. In November, a coalition of Iranian, Iraqi, Syrian and Russian forces secured the militants last urban stronghold, Boukamal, in eastern Syria on the border with Iraq. That seemed to herald victory over the militants. The various sides then turned their attention to pursuing their own interests in the disintegrated country. The IS militants kept a sliver of territory along the Euphrates River near Boukamal, and some nebulous zones of control in the desert of eastern Syria and on the border with Iraq „ but nothing that seemed beyond containment. But in a surprise attack, the militants stormed Boukamal on Monday, triggering heavy “ghting before Iranian-backed Shiite militias beat them out, according to a war monitoring group and Syrian opposition activists with connections to the region. Approximately 400 Islamic State “ghters crossed the Euphrates River and ambushed the town, according to the Syrian Observatory for Human Rights monitoring group, killed 11 pro-government “ghters in clashes, and losing “ve of their own.As Trump mulls a pullout, IS attempts to re-emerge in SyriaBy SARAH EL DEEB and PHILIP ISSAASSOCIATED PRESS AP PHOTOIn this Wednesday photo, a U.S. soldier sits on an armored vehicle at a newly installed position, near the tense front line between the U.S-backed Syrian Manbij Military Council and the Turkish-backed ghters, in Manbij, north Syria. WASHINGTON „ When President Donald Trump made a congratulatory phone call to Russian leader Vladimir Putin, White House chief of staff John Kelly wasnt on the line. When Trump tapped John Bolton to be his next national security adviser, Kelly wasnt in the room. And when Trump spent a Mar-a-Lago weekend stewing over immigration and trade, Kelly wasnt in sight. Kelly, once empowered to bring order to a turbulent West Wing, has receded from view, his clout diminished, his word less trusted by staff and his guidance less tolerated by an increasingly go-it-alone-president. Emboldened in his job, Trump has rebelled against Kellys restrictions and mused about doing away with the chief of staff post entirely. Its all leading White House staffers and Trump allies to believe that Kelly is working on borrowed time. In recent weeks, Trump has governed at breakneck pace, ousting aides and issuing surprise policy announcements on Twitter, recreating the helter-skelter feel of his “rst months in of“ce. Kellys allies maintain that his retreat is strategic. They suggest that the belief that Kelly was Trumps savior was an overstated idea all along and that the chief of staff is now content to loosen the reins and allow an increasingly comfortable president to govern from his gut. But those close to the president say Trump has increasingly expressed fatigue at Kellys attempts to shackle him and say that while Trump is not ready to “re Kelly, he has begun gradually freezing out his top aide. Trump recently told one con“dant that he was tired of being told noŽ by Kelly and has instead chosen to simply not tell Kelly things at all, according to a person who was not authorized to publicly discuss private conversations and spoke on condition of anonymity. In Trumps West Wing, once the rumors begin that an aides exit is forthcoming, the stinkŽ on that staffer never leaves, according to one of the nearly dozen of White House aides, former administration of“cials and outside advisers who spoke to The Associated Press under the same conditions. As Kellys public pro“le and behind-the-scenes in”uence has faded, speculation has risen that chaos could return. Its not tenable for Kelly to remain in this position so weakened,Ž said Chris Whipple, author of Gatekeepers,Ž a history of modern White House chiefs of staff. More than any of his predecessors, Donald Trump needs an empowered chief of staff to tell him what he does not want to hear. Trump wants to run the White House like the 26th ”oor of Trump Tower and its simply not going to work.Ž Kelly was once a “xture at the presidents side, but Trump has now cut him out of a number of important decisions. For months, Kelly made it a practice to listen in to many of the presidents calls, particularly with world leaders. While he is still on the line for some of those conversations, Kelly was not part of the call Trump made to Putin last month from the White House residence, during which Trump ignored advisers advice against congratulating the Russian president on his re-election. Though Kelly had agitated for the removal of outgoing national security adviser H.R. McMaster, he counseled Trump against hiring Bolton, a neo-conservative media commentator. Trump did it anyway, offering the job to Bolton in a one-onone meeting in the Oval Of“ce and telling his chief of staff about it later.Inside a White House in tumult, John Kellys clout dwindlesBy JONATHAN LEMIRE and CATHERINE LUCEYASSOCIATED PRESS MENIFEE, Calif. „ The woman who shot three people at YouTubes headquarters was proli“c at producing videos and posting them online, many of them bizarre, such as a clip in which she removes a revealing purple dress to expose fake, strapped-on breasts with the message Dont Trust Your Eyes.Ž In others, Nasim Aghdam exercises, promotes animal rights and explains the vegan diet, often in elaborate costumes or carrying a rabbit. The videos have become central to the motive authorities have settled on for the shooting: Aghdams anger with the policies of YouTube „ the worlds biggest online video website. Nasim Aghdam, an Iranian native who was in her late 30s, posted the videos under the online name Nasime Sabz, and a website in that name decried YouTubes policies, saying the company was trying to suppressŽ content creators. Youtube “ltered my channels to keep them from getting views!Ž one of the messages 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 comment about any actions related to Aghdams videos. Aghdam also ran a Farsi-language public channel on the messaging app Telegram, which had 6,000 followers, featuring content unlikely to resonate with Iranians. She was virtually unknown in a country where about 40 million people use the app. One video was a tutorial on buttocks massage, and another featured a song praising Bahaism, a religion that originated in Iran but is heavily suppressed by the Islamic Republic. People in Iran expressed pity and shock that Aghdam would shoot others in a country that allows more social media freedoms. State TV brie”y reported the shooting based on international reports. Hossein Naderi, a 23-year-old art student in Tehran, questioned why Aghdam chose to live in America, adding: I wish I was there to use YouTube freely.Ž Kimia Shobeiri, 18, suggested the shooting was a ploy to get attention. She was insane and just wanted to make herself famous,Ž she said. With this act she damaged the reputation of Iranians.Ž Police who found Aghdam sleeping in her car early Tuesday in the city of Mountain View about 25 miles (40 kilometers) from YouTube headquarters said she was calm and said nothing about being angry with YouTube or having any plans to harm others or herself. It was a very normal conversation. There was nothing in her behavior that suggested anything unusual,Ž Mountain View Police Chief Max Bosel said. Later that day, Aghdam 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, police said. She then killed herself. Two women wounded in the shooting were released Wednesday from a San Francisco hospital. The third victim, a 36-year-old man initially classi“ed by hospital of“cials in critical condition, had his condition upgraded to fair on Thursday.YouTube shooters bizarre videos key to suspected motiveBy ELLIOT SPAGAT and SUDHIN THANAWALAASSOCIATED PRESS PHOTO PROVIDEDNasim Aghdam in one of her on-line videos. | NATIONAL NEWS BRIEFSHawaii legalizes medically assisted suicideHONOLULU (AP) „ Hawaii Gov. David Ige has signed a bill legalizing medically assisted suicide. Ige signed the bill Thursday, making Hawaii the sixth liberal-leaning state plus Washington, D.C., to legalize the practice. Ige said the measure gives full control to terminally ill patients. He says everyone knows their loved ones will eventually die, but they dont need to suffer. The law allows doctors to fulfill requests from terminally ill patients for prescription medication that will allow them to die. The legislation includes safeguards intended to prevent abuse. The other states that allow medically assisted suicide are California, Colorado, Oregon, Vermont and Washington state. Montana doesnt have a specific law on the books, but the state Supreme Court ruled in 2009 that doctors could use a patients request for life-ending medication as a defense against criminal charges.ACLU asks judge to stop indefinite detention of immigrantsNEW YORK (AP) „ The American Civil Liberties Union and an organization whose lawyers represent immigrants are asking a judge to stop the indefinite detention of some immigrants. The ACLU and the Brooklyn Defender Services on Thursday asked to bring class-action status to a lawsuit filed on behalf of one detained immigrant. The organizations say immigrant detainees are being denied hearings because of a February change in federal policy. They asked a Manhattan federal judge to declare that members of the designate class must receive a hearing before an immigration judge within six months. The immigration judge would then decide whether the individual is a flight risk or a danger to the community before deciding whether freedom is appropriate while the case proceeds. The Justice Department did not immediately comment.

PAGE 39

Friday, April 6, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NBA 2 | NHL 2 | College Hockey 2 | College Football 3 | Major League Baseball 4 | Scoreboard 5 | Golf 6 | F1 Auto Racing 6GOLF: The MastersWin vs. Bruins was the template the Lightning want to followBy ROGER MOONEYTampa Bay TimesTAMPA „ The way the Lightning forechecked. The way it moved the puck out of the defensive zone. The way it did not turn the puck over. The way it forced turnovers. The way it limited scoring chances. The way it created scoring chances. If you built a template for how the Lightning should play in the postseason, it would look like Tuesdays win against the Bruins. Thats what weve been trying to get across the last couple of months, so it as good to see it,Ž Lightning associate coach Rick Bowness said. It came at the right time. Now its important that we continue that style of play going into next week.Ž All the defensive work in practice, all the (JOEY KNIGHT | TIMES)USF senior receiver Ryeshene Bronson missed the entire 2017 season with a torn right rotator cuff. Bulls brimming with receivers in Year 2 of Charlie Strong eraBy JOEY KNIGHTTampa Bay TimesA handful of receivers, and receivers coach Charlie Williams, were made available to reporters after Thursdays USF practice, affording us a chance to do a deep dive into the position. We neednt dive warily either. Theres plenty of depth at this spot. So much so, coaches felt comfortable switchingChris Barr and DeVontres Dukes to defense earlier this spring. € We know youve MLB: Rays COLLEGE FOOTBALL: South Florida SEE BULLS, 3NHL: Lightning (DIRK SHADD, | TIMES)Creating traffic in front of the net was just one of the many things the Lightning did right Tuesday vs. the Bruins. SEE LIGHTNING, 3By JIMMY GOLEN Associated PressBOSTON „ Hanley Ramirez blooped a bases-loaded fly ball over the drawn-in outfield in right to break a 12th-inning tie and the Boston Red Sox, who rallied from a two-run deficit in the ninth, beat the Tampa Bay Rays 3-2 to win their home opener at Fenway Park on Thursday. It was the sixth straight victory for Boston and new manager Alex Cora, and the sixth loss in a row for the Rays. Tampa Bay topped the Red Sox on opening day last week, and the teams have gone in opposite directions since then. Bobby Poyner (1-0) pitched two innings, striking out three for his first major league win. Andrew Kittredge (0-2) took the loss, throwing a pair of scoreless innings before running into trouble in the 12th. Jackie Bradley Jr. led off with a double, then took third on sacrifice bunt. Kittredge intentionally walked Mookie Betts and then, after he took second, walked Andrew Benintendi on to load the bases. With one out and the outfield in, Ramirez looped one to right off Ryan Yarbrough that one-hopped the wall to score the game-winner.Red Sox rally to beat Rays in 12 inningsSEE RAYS, 2OPENING DAYCharlotte Stone Crabs opened their 2018 regular season on Thursday. Page 2 By DAVID LEEThe Augusta ChronicleThe rollercoaster ride of Tony Finaus 24 hours and a secondnine charge by Jordan Spieth gave patrons plenty to soak in on the first day of the Masters Tournament. After entering Thursday morning simply aiming to get to the No. 1 tee, Finau enters the second round in contention, occasional slight limp included. Meanwhile, Spieth hit a late spurt that offered flashbacks to his 2015 Masters victory and gives him a two-stroke lead at 6-under after the first round at Augusta National Golf Club. Finau was cleared to play in his first Masters after an MRI revealed no broken bones in his left ankle, just a dislocation, after celebrating an ace during Wednesdays Par-3 Contest. He followed up by shooting 4-under-par 68 to sit two strokes back of Spieth. Its been pretty crazy,Ž Finau said. To be in this position Im at now, when I woke up this morning, its nothing short of a miracle if you ask me. I could barely put pressure on it, barely walk on it.Ž Finau carded six birdies to match the best first round in a Masters debut in the past 15 years. He said his tape-wrapped ankle felt better as the round progressed despite some compensation in his swing, and he was simply grateful to get to play. I was more than ecstatic to be walking to the first tee,Ž he said. Spieth hit the second nine at 2-under on the heels of an eagle on No. 8. He reeled off three consecutive birdies between 13 and 15 before scrambling for bogey at 18 to post 66. We build plans for the year to peak at certain times, and I believe that not just at Augusta but the major championships going back a number of years, Ive played really well,Ž Spieth said. Matt Kuchar joined Finau at 4-under for a positive start to his 12th Spieth creates early thrills[NIGEL COOK/THE AUGUSTA CHRONICLE]Jordan Spieth after a birdie on the 16th hole during the first round of the Masters Tournament at Augusta National Golf Club, Thursday in Augusta, Georgia. SEE MASTERS, 6INSIDESergio Garcia posted a 13 on the 15th hole at Augusta. Page 6AP PHOTOTampa Bay Rays catcher Wilson Ramos, left, watches as Rays manager Kevin Cash, center, takes the ball from Rays starting pitche r Blake Snell in the fourth inning of a game against the New York Yankees on Wednesday in New York. By RONALD BLUMAssociated PressNEW YORK „ The Tampa Bay Rays have an ambidextrous No. 4 starting pitcher: Mr. TBD. His repertoire changes from outing to outing, along with his age and name. With an 0-1 record this season, he takes the mound Thursday at Boston and goes again Sunday. Rejecting baseball tradition, the Rays plan to regularly use relievers on short notice to combine for a turn in their starting rotation. I think we would all agree Rays steady reliefTampa Bay goes unconventional route, uses bullpen in place of No. 4 starterSEE RELIEF, 3 AP PHOTOTampa Bay Rays Brad Miller flips his bat after striking out during the eleventh inning against the Boston Red Sox at Fenway Park in Boston Thursday.

PAGE 40

Page 2 SP www.yoursun.com Friday, April 6, 2018 / The Sun NBA: Roundup NHL: Roundup SPORTS ON TV(All times Eastern) Schedule subject to change and/or blackoutsFRIDAY, APRIL 6AUTO RACING 1 p.m. FS1 „ NASCAR, Monster Energy Cup Series, OReilly Auto Parts 500, practice, at Fort Worth, Texas 2 p.m. FS1 „ NASCAR, X“ nity Series, My Bariatric Solutions 300, practice, at Fort Worth, Texas 4 p.m. FS1 „ NASCAR, X“ nity Series, My Bariatric Solutions 300, “ nal practice, at Fort Worth, Texas 5:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, OReilly Auto Parts 500, qualifying, at Fort Worth, Texas 8 p.m. NBCSN „ IndyCar, Desert Diamond West Valley Casino Phoenix Grand Prix, qualifying, at Avondale, Ariz. COLLEGE BASKETBALL 8 p.m. ESPN2 „ 2018 College Basketball Awards, at Los Angeles DRAG RACING 7 p.m. FS1 „ NHRA, Denso Spark Plugs Four-Wide Nationals, qualifying, at Las Vegas GOLF 3 p.m. ESPN „ The Masters, second round, at Augusta, Ga. 11:35 p.m. CBS „ The Masters, highlights, second round, at Augusta, Ga. MLB BASEBALL 4 p.m. MLB „ Regional coverage, Kansas City at Cleveland OR Atlanta at Colorado 7 p.m. MLB „ Regional coverage, Baltimore at N.Y. Yankees OR Cincinnati at Pittsburgh NBA BASKETBALL 7 p.m. NBA „ Cleveland at Philadelphia 10:30 p.m. NBA „ Minnesota at L.A. Lakers NHL HOCKEY 10 p.m. NBCSN „ Dallas at Anaheim SOCCER 2:30 p.m. FS2 „ Bundesliga, Hannover vs. Werder Bremen RUGBY 6 p.m. NBCSN „ English Premiership, Sale vs. Wasps (same-day tape) After David Price pitched seven shutout innings for the second straight outing, Carson Smith gave up Matt Duffys two-run homer in the eighth. The Red Sox tied it off Tampa Bay closer Alex Colome. After Ramirez singled in one run to make it 2-1, J.D. Martinez grounded into a double play and then Xander Bogaerts doubled over the outstretched glove of left fielder Mallex Smith against the Green Monster to tie it. Rafael Devers was intentionally walked, and Eduardo Nunez reached on an infield single to load the bases before Jackie Bradley Jr. hit a grounder toward second. Opting not to step on second for the force out, second baseman Daniel Robertson threw to first and beat Bradley by a split-second; after a challenge by Cora „ with the crowd cheering the replays on the scoreboard „ the call stood. Price allowed three hits and three walks while striking out five. Red Sox starters are 4-0 with an 0.83 ERA so far this season. Yonny Chirinos, making his first career start as the Rays used a bullpen dayŽ to fill in for a depleted rotation, pitched five scoreless innings, allowing three hits and striking out four. Three relievers pitched a scoreless inning apiece, turning a three-hit shutout over to Colome.RAYSFrom Page 1By JESS MYERS Associated PressST. PAUL, Minn. „ Louie Roehl and Jared Thomas scored in the first 3:04 and Minnesota Duluth held off Ohio State 2-1 on Thursday night to reach the NCAA championship game for the second straight year. Hunter Shepard made 19 saves for the Bulldogs (24-16-3), allowing only Tanner Laczynskis power-play goal in the third period. Sean Romeo stopped shots for the Buckeyes (26-10-5). The Bulldogs will face Michigan or Notre Dame on Saturday night. Duluth lost 3-2 to Denver in the title game last season in Chicago. The Bulldogs needed less than two minutes to ignite the heavily partisan crowd, with freshman defenseman Roehl scoring his third career goal after a cross-ice pass from Matt Anderson. Roehl is one of five freshmen playing defense for the Bulldogs. Just 1:11 seconds later, they made it 2-0 when Thomas got behind the defense and scored on a breakaway. The Bulldogs outshot Ohio State 17-4 in the opening period. The Buckeyes rebounded for an 8-6 shot advantage in the second, but could not solve Shepard until midway through the third. On Ohio States second consecutive power play, Laczynskis wrist shot hit Thomas left hand and changed directions in front of Shepard. Duluths lone NCAA title came in 2011 when the Bulldogs beat Michigan 3-2 in overtime, the last time the Frozen Four was played at Xcel Energy Center. This will be their fourth titlegame appearance in six trips to the Frozen Four.COLLEGE HOCKEY: Frozen FourMinnesota Duluth beats Ohio State in semis MILB: Miracle 4, Stone Crabs 3By BRYAN LEVINESports WriterFORT MYERS „Two innings decided Thursdays season-opener between the Charlotte Stone Crabs and Fort Myers Miracle. The Miracle outscored the Stone Crabs 4-3 in the fourth and fifth innings for the games only runs and final score. The Stone Crabs had no issues against majorleaguer Phill Hughes, who is rehabbing an oblique injury. The Minnesota Twins righthander was tagged for eight hits in his five innings of work, which allowed Charlotte to grab three runs. Twice the Stone Crabs took the lead in the middle portion of the game. First was in the fourth inning when big brother Nate Lowe hit an RBI double off the left field wall to plate baby brother Josh Lowe and give his team a 1-0 advantage. Charlotte took a 3-2 lead in the fifth inning when Robbie Teneorwiczs two-run double scored David OlmedoBarrera and Josh Lowe. Stone Crabs starting pitcher Brock Burke cruised through the first three innings before hit bumps in the road in the fourth and fifth innings. Burke allowed five hits „ three doubles „ and walked a batter while allowing two runs in each the fourth and fifth innings. Back-toback RBI doubles from Aaron Whitfield and Mitchell Kranson tied the game and then gave the Miracle a 4-3 lead in the fifth. All three top prospects on the Stone Crabs had themselves pretty good games. No. 7 Lucius Fox was 2-for-5 with a double. No. 11 Josh Lowe went 2-for-5 with a stolen base and two runs scored. No. 4 Jesus Sanchez had a single in his final out of the night. The Stone Crabs managed to put the tying run in scoring position with nobody out, but were unable to push the run across. Adrian Navas tossed a pair of scoreless innings in relief of Burke. He allowed just one hit and had two strikeouts. Hughes finished his likely lone rehab outing before rejoining the Twins with there runs allowed on eight hits over five innings of work. He threw just 65 pitches and had five strikeouts. New Stone Crabs manager Reinaldo Ruiz is currently on suspension dating back from last season when he was with Bowling Green. Coach German Melendez served as the manager last night. Contact Bryan Levine at blevine@sun-herald. com.MIRACLE 4, STONE CRABS 3Charlotte AB R H BI BB SO Avg.Fox SS 5 0 2 0 0 2 .400 J. Lowe CF 5 2 2 0 0 1 .400 Tenerowicz DH 4 0 1 2 0 2 .250 N. Lowe 1B 4 0 2 1 0 1 .500 Padlo 3B 3 0 1 0 1 1 .333 Sanchez RF 4 0 1 0 0 1 .250 Pinto C 4 0 1 0 0 2 .250 Olmedo-Barrera LF 4 1 2 0 0 1 .500 Gray 2B 3 0 0 0 1 0 .000Fort Myers AB R H BI BB SO Avg.White“ eld CF 4 1 1 0 0 1 .250 Kranson DH 4 1 2 2 0 0 .500 Hamilton C 4 1 2 0 1 0 .500 Diaz 1B 4 0 1 2 0 2 .250 Davis RF 3 0 1 0 1 0 .333 Blankenhorn 3B 4 0 1 0 0 2 .250 Kerrigan LF 3 0 0 0 1 1 .000 Molina 2B 3 0 1 0 1 1 .333 Lopez SS 3 1 0 0 0 1 .201 Charlotte 000 120 000 … 3 12 0 Fort Myers 000 220 00x … 4 9 1 2B: Fox (1), Pinto (1), N. Lowe (1), Tenerowicz (1); Blankenhorn (1), Diaz (1), Whit“ eld (1), Kranson (1). HR: Pujols (7). RBI: N. Lowe (1), Teneorwicz 2 (2); Diaz 2 (2), Whit“ eld (1), Kranson (1). LOB: Charlotte 5; Fort Myers 8. RISP: Charlotte 2-for-15, Fort Myers 3-for-9. SB: J. Lowe (1).PITCHING Charlotte IP H R ER BB SO HR ERABurke (L, 0-1) 5.0 6 4 4 2 5 0 7.20 Navas 2.0 1 0 0 1 2 0 0.00 Bayer 1.0 2 0 0 0 0 2 0.00Fort Myers IP H R ER BB SO HR ERAHughes (W, 1-0) 5.0 8 3 3 1 5 0 5.40 Navas (H, 1) 3.0 3 0 0 1 4 0 0.00 Poppen (S, 1) 1.0 1 0 0 0 0 0 0.00 Umpires: HP: Brandon Mooney. 1B: Lorenz Evans. Time: 2:29. Att: 2,248.Stone Crabs fall short AP PHOTOMinnesota-Duluths Peter Krieger (25) tries to get the puck in the net against Ohio State goalie Tommy Nappier (37) during the first period of a semifinal in the NCAA mens Frozen Four hockey tournament Thursday.Associated PressINDIANAPOLIS „ Bojan Bogdanovic had 28 points, Victor Oladipo scored 14 of his 21 points in the second half and the playoff-bound Indiana Pacers beat the Golden State Warriors 126-106 on Thursday night. The Pacers have won six of seven, including twice against the short-handed defending NBA champions. Its their first season sweep over the Warriors since 2011-12. Kevin Durant had 27 points, five rebounds and seven assists, but Golden States threegame winning streak ended. Klay Thompson had 16 points before being shut out in the second half. The Warriors were swept by an Eastern Conference team for the first time since Charlotte did it in 2013-14. Neither game was all that close in the end. After rallying from a double-digit deficit and pulling away for an 11-point victory last week, the Pacers led for the final 33:46 and by double digits the entire second half Thursday. Sure, they took advantage of a lineup missing Stephen Curry, but Indiana was impressive. The Pacers took an 18-11 lead in the first quarter and started pulling away after Lance Stephenson erased a 30-28 deficit with a 3-pointer with 9:46 left in the second quarter. Bogdanovics layup gave Indiana a 52-42 lead with 4:25 left, and after building a 62-51 halftime lead, Indiana extended the margin to 22 during the third. Golden State started the fourth on a 10-0 run, cutting the deficit to 10, but Indiana answered with seven straight to make it 104-87.NETS 119, BUCKS 111: Allen Crabbe scored 25 points and hit two 3-pointers in the closing minutes of a tight game, and the Brooklyn Nets shot 48 percent from behind the arc to beat the Milwaukee Bucks. The sharpshooting Nets were 19 of 39 from 3-point range, dealing a blow to the Bucks hopes of moving up from the eighth seed in the Eastern Conference playoff race. Crabbe was clutch by hitting two of his “ ve 3s over the “ nal three minutes, the second coming with 1:18 left to give the Nets a six-point lead that sent Bucks fans to the exits. This isnt the way the Bucks wanted to play a night after clinching its third postseason berth in four years thanks to Detroits loss to Philadel p hia. Pacers sweep season series vs. WarriorsAssociated PressWASHINGTON „ Craig Smith scored twice and Ryan Johansen had the go-ahead goal late in the third period to help the Nashville Predators beat the Washington Capitals 4-3 Thursday night to clinch first place in the Central Division and the top seed in the Western Conference. Even though itll be Pekka Rinne in net for the Predators when they open the playoffs next week, backup Juuse Saros stopped 28 of the 31 shots and captain Roman Josi scored on the power play to give them their first division title in 19 seasons of existence.PENGUINS 5, BLUE JACKETS 4, OT: Phil Kessel scored 1:06 into overtime and the Pittsburgh Penguins earned a victory over the Columbus Blue Jackets, who still clinched a playoff spot for the second consecutive season. Columbus entered the game needing one point in the standings and earned that when it forced the overtime. FLYERS 4, HURRICANES 3: Jakub Voracek scored with 5:45 left in the third period to lift the playoffchasing Philadelphia Flyers over the Carolina Hurricanes. CANADIENS 4, RED WINGS 3: Nicolas Deslauriers second goal put the Montreal Canadiens ahead late in the second period and they held on to beat the Detroit Red Wings. The Original Six teams are out of the playoff race, “ nishing up the season playing only for pride. DEVILS 2, MAPLE LEAFS 1: The New Jersey Devils are back in the playoffs for the “ rst time since 2012. Patrick Maroon set up second-period goals by Pavel Zacha and Miles Wood and the Devils ended a “ ve-year postseason drought with a victory over the Toronto Maple Leaf. Keith Kinkaid, the mainstay in goal since the end of January, made 31 saves as the Devils won their fourth straight and extended their points streak to eight games (7-0-1). ISLANDERS 2, RANGERS 1: Thomas Hickey and Anthony Beauvillier scored 2:32 apart in the second period and the New York Islanders kept up their recent mastery of the Rangers with a victory over their crosstown rivals. Jaroslav Halak stopped 34 shots as the Islanders won for the 11th time in the past 12 meetings with the Rangers. Predators edge Capitals to clinch top seed in WestFlorida Lottery www.flalottery.comPICK 2Apr. 5N .............................6-4 Apr. 5D .............................8-4 Apr. 4N .............................1-2 Apr. 4D .............................0-9 Apr. 3N .............................4-8 Apr. 3D .............................6-8 D-Day, N-NightPICK 3Apr. 5N ......................... 6-9-6 Apr. 5D .........................0-4-7 Apr. 4N .........................0-0-7 Apr. 4D .........................5-7-7 Apr. 3N .........................7-3-2 Apr. 3D .........................1-1-2 D-Day, N-NightPICK 4Apr. 5N ......................1-1-9-9 Apr. 5D ......................7-4-0-9 Apr. 4N ......................2-5-4-3 Apr. 4D ...................... 4-7-6-7 Apr. 3N ......................0-9-6-5 Apr. 3D ......................9-2-9-0 D-Day, N-NightPICK 5Apr. 5N ...................8-6-2-6-3 Apr. 5D ...................9-0-5-3-8 Apr. 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 D-Day, N-NightFANTASY 5Apr. 5 ............. 7-17-19-22-27 Apr. 4 ...........14-16-20-22-30 Apr. 3 .............7-11-15-26-31 € € € PAYOFF FOR Apr. 5 2 5-digit winners $103,573.71 394 4-digit winners $84.50 11,318 3-digit winners $8.00CASH FOR LIFEApr. 2 .............7-12-21-24-40 Cash Ball .............................2 Mar. 29 ......34-35-36-46-58-1 Cash Ball .............................1 € € € PAYOFF FOR Apr. 2 0 ......... 5-of-5 CB $1,000/Day 0 ............5-of-5 $1,000/Week 4 .................4-of-5 CB $2,500 24 ........................ 4-of-5 $500LUCKY 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 Apr. 4 0 .......5 of 5 + PB $60 Million 0 ..................5 of 5 $1 million 1 .............4 of 5 + PB $50,000 16 .........................4 of 5 $100 ESTIMATED JACKPOT $74 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 41

The Sun / Friday, April 6, 2018 www.yoursun.com SP Page 3MMA: Ultimate Fightingheard this before, but senior Stanley Clerveaux „ one of the Bulls most snake-bitten players „ appears poised for a breakthrough. Clerveaux (three career receptions) tore his left labrum shortly after his arrival from North Miami High in 2014, then tore his left ACL on the artificialturf practice field in the 15 preseason. He was recently granted a sixth year by the NCAA, giving him two more seasons of eligibility. Hes currently carrying 225 pounds on his 6-foot-3 frame, roughly 50 more than when he arrived at USF. This spring hes starving, hes hungry,Ž teammate Darnell Salomon said. Stanleys been the leader, hes been catching the ball, running good routes,Ž Williams said. He put one on the ground the other day that he knows he shouldve caught in the scrimmage, but hes in Year 2 in the offense and hes having fun.Ž € Dont look for senior Ryeshene Bronson, still recovering from a torn right rotator cuff in the 2016 preseason, to take any live reps at next weekends spring game, though hes dying to. Im gonna play in the spring game, Im gonna play,Ž he said. I miss the game so much, Ive got to get out there and feel it.Ž Bronson, who totaled 30 receptions and three touchdowns his first three seasons before missing all of 2017, has been confined to a red non-contact jersey all spring. He has added 15 pounds „ from 193 to 208 „ since the injury, hoping to convert it to more muscle upon being cleared to do more in the weight room. I think hes still a ways off,Ž Williams said. Hes feeling better about himself because hes taking hits. Were trying not to tackle him to the ground, but hes learning how to take hits again because that was pretty vicious when he got hurt last year. But the thing about it is, hes moving in the right direction.Ž € Speaking of that viciousŽ hit, inflicted by former DB Deatrick Nichols on a Bronson jet sweep, the 6-3 Fort Myers native said he harbors no ill will. I still to this day feel like he didnt mean to hurt me,Ž Bronson said. I couldnt slow down and ƒ he protected himself as well. I dont blame him. Youre in shoulder pads, its football. Stuff happens.Ž € Even with a logjam of veterans on the de p th chart, several youngsters appear to be making a push for serious playing time. Among them are 6-2 redshirt freshman Randall St. Felix and 5-10 sophomore Jernard Phillips. Felix reportedly hauled in a pass of roughly 25 yards on a back-shoulder throw from Brett Kean in Thursdays practice portion that was closed. Every ball thats in the air, he believes its gonna be his, and hes won the 50-50 balls more so than hes lost that battle,Ž Williams said. He just keeps on coming every day, and we love that out of him.Ž Phillips, meantime, might lead all receivers in catches at this stage of spring, Clerveaux said. Hes a small guy but hes got a big heart,Ž Bronson said. I call him a lion. Hes the king of my jungle; I love Jernard.Ž € At this point, many receivers appear interchangeable at the slot and wideout spots. Even Clerveaux was running some slot Thursday. For the guys that were with us last year, you can see its coming,Ž Williams said. Were gonna be able to mix and match these guys, play em inside and outside, and as long as we keep em healthy its gonna be fun to watch em compete.Ž ODDS AND ENDS: All three kickers „ walk-ons Jake Vivonetto and Marco Salani and scholarship P Trent Schneider „ converted Thursday from 43 yards during a brief special teams portion closed to the media, USF sportsinformation officials said. ƒ LB Antonio Grier, an early enrollee, didnt suit up and had his left arm in a sling. Coach Charlie Strong could address Griers injury Saturday. ƒ In the quarterback derby, Kean had two red-zone TD passes, while Chris Oladokun had the days niftiest scramble, dashing to the edge and juking a linebacker for a significant gain upfield. ƒ Fourth-year junior Billy Atterbury, the starter at right guard in the final 10 games last season, continued working at right tackle Thursday. Redshirt freshman Demetris Harris was at right guard. ƒ Some post-whistle skirmishes in the final scrimmage session resulted in a team tongue-lashing from Strong at the end of practice. AUDIBLE: Theyre doing a terrific job, both of em. Theyre slinging that ball. Right now its tough. I dont how the coaching staffs gonna make a decision cause thats a tough battle right now. Id hate to be in that room to have to make that call, make that decision, but theyre both doing real good right now.Ž „ Clerveaux on the QB competitionBULLSFrom Page 1 yelling from Bowness and coach Jon Cooper when the drills went awry, all the harping on the little things were meant to weed out the bad habits that seeped into the Lightnings game. It held on to the puck too long, which increases the chance of a turnover. It made the extra pass and maybe another one after that, which allowed scoring chances to evaporate. Instead of forcing its opponent to scramble to defend the Lightnings speed and skill, it was slowing itself down, doing the other teams defensive work for them. On Tuesday, all that went away, and the result was a 4-0 win against the Bruins, a team the Lightning is chasing for the top spot in the conference standings. We played a better 200-foot game,Ž Bowness said. There wasnt nearly as many east-to-west turnovers that just slowed us up and killed our attack. We worked a lot harder for 60 minutes; we stayed with it.Ž Now, the question: Can the Lightning (53-23-4) keep up this style of play in the postseason? I think so,Ž defenseman Dan Girardi said. I think the other night was a great step, for sure.Ž It was not as if the Lightning found a new way to play. This is the blueprint it used to climb to the top of the conference standings. This is the Lightnings game. When we get into a little bit of trouble is when we start deviating from the game plan and trying to change things up, trying to make plays when theyre not there,Ž Girardi said. Start turning the puck over.Ž It does not matter how much talent you have on the ice, Girardi said, if you allow the other team enough odd-man rushes, you are going to give up goals. That was not an issue against the Bruins, because everyone followed the game plan. I think that was a pretty complete game for us from top to bottom,Ž Girardi said. Everyone was pulling in the same direction. Nobody going off on their own page. Everyone playing together for 60 an you see what we can do.Ž We did what we wanted to do,Ž forward Tyler Johnson said. Thats how we have to play in the playoffs to succeed.Ž The Lightning begin a season-ending backto-back Friday night against the Sabres and Saturday at Carolina „ two teams not going to the playoffs. Its postseason seeding depends as much on how it plays in those games as it does on how the Bruins fare in their remaining two. But Girardi said the Lightning has to play against the Sabres and Hurricanes the same way it did against the Bruins. It doesnt matter where they are in the standings. We need to play the same way against everyone,Ž Girardi said. I think thats where we get into trouble the last month or two, getting up for the big games, then letting down in the other ones. Were up and down. Were not playing the same way the whole time. As long as we can follow that effort up from Boston, were going in the right direction, for sure.Ž Slap shots: Bowness said the status of C Steven Stamkos (lower body) has not changed. He is still listed as dayto-day, which means he might play in one of the two remaining regular-season games or he might rest until the playoffs begin next week ƒ Bowness said decisions on whether to rest other key players during the final two games will be based on what the Bruins did Thursday against the Panthers. Contact Roger Mooney at rmooney@tampabay.com. Follow @ rogermooney50.LIGHTNINGFrom Page 1 By DAN GELSTON Associated PressNEW YORK „ Khabib Nurmagomedov put out the call to his fans in papakhas that were crammed inside an indie rock club like they were in a mosh pit buzzing for an encore. Hey, I want to ask you guys, what time is it,Ž Nurmagomedov said. Khabib Time!Ž The fans then chanted for a sustained period, Khabib! Khabib! Khabib!Ž Nurmagomedov was a clear fan favorite. But the native Russian is hoping to leave New York with more than his papakha „ a hat that looks like a powdered wig native to his homeland in Dagestan „ on his head and the winner of a popularity contest. After 25 straight MMA victories, including nine in UFC, Nurmagomedov (25-0) has escaped the injuries and a slew of canceled bouts that plagued chunks of his career to get a title fight in the main event of UFC 223 at Barclays Center on Saturday night. Check the cards promotional video that played on an endless loop at the music hall and challenger Tony Ferguson is still in the highlight reel. Fergusons freak knee injury knocked him out of action and nearly derailed the main event of the card. But Max Holloway (19-3) stepped up on six days notice for what might be a better bout on Saturday. Holloway vs. Nurmagomedov. Streak vs. Streak. And this time, for the undisputed lightweight championship. I respect him,Ž Nurmagomedov said. But its going to be a long night.Ž Holloway, winner of 12 straight UFC fights, earned some respect from UFC fans for accepting the fight on short notice. Holloway already reigns as UFCs 145-pound champion and could become the rare two-division champ should he win the 155-belt. Everybody keeps talking about six days notice,Ž Holloway said. Hes taking a shortnotice fight against me. How are you going to get ready in six days against me?Ž Holloway said he accepted the bout because he was still training and becoming a two-division champ would stamp him among UFCs greatest fighters. Holloway hasnt lost since August 2013, a unanimous decision to Conor McGregor. Almost every topic in UFC these days somehow comes back to McGregor. N urmagomedov vs. Holloway in title “ ghtBy STEVE REEDAssociated PressCHARLOTTE, N.C. „ The Atlantic Coast Confer ence is making Charlotte, North Carolina the long-term home for its football championship game, keeping it in the Queen City through 2030. Charlotte remains at the center of our footprint,Ž Commissioner John Swofford said Thursday at a news conference, during which he cited the fact that eight of the leagues schools are within 300 miles of the city as among the reasons the conference wanted to keep the game here. Solid attendance figures were also a major consideration in the decision for the 10-year contract extension that allows the Charlotte Sports Foundation to continue hosting the game. The conference championship has been played at Bank of America Stadium, home of the NFLs Carolina Panthers, seven of the past eight seasons „ and four of those were sellouts. That includes last years championship game when 74,372 fans watched No. 1 Clemson defeat No. 7 Miami 38-3. Charlotte has been an outstanding partner for the ACC and has shown continued commitment to help the growth of this game,Ž Swofford said. ... This game has truly found a home in Charlotte.Ž The contract extension comes in the midst of uncertainty over the future of the Panthers ownership „ as well as the future of the stadium. Panthers owner Jerry Richardson announced in December he was selling the team amid reports of sexual and racial remarks made in the workplace. The NFL is continuing to investigate the matter while Richardson evaluates bids to buy the team he brought to the Carolinas as an expansion franchise in 1993. A new owner could be announced as soon as next month at the NFL owners meetings in Atlanta. The Panthers are only tethered to Bank of America Stadium through the 2019 season, so the new ownership group could decide to build a new stadium or even relocate the team „ although the latter would seem to be a longshot considering the strong NFL fan base in Charlotte. That is addressed in the arrangement in terms of the opportunity to discuss and potentially play in that new stadium,Ž Swofford said. We would probably need to sit down with the new ownership and see what that might entail. But we would fully expect to be able to successfully do that.ŽChampionship staying in Charlotte through 30AP PHOTOAtlantic Coast Conference Commissioner John Swofford announces a 10-year contract extension with the Charlotte Sports Foundation to continue hosting the ACC Football Championship game Thursday in Charlotte during a news conference in Charlotte, N.C. COLLEGE FOOTBALL: ACC that its challenging for young pitchers to come and expect the seven innings, 105, 110 pitches, out of every start for them,Ž manager Kevin Cash said. So if we shorten the workload and if weve got an abundance of those guys that are capable of doing that, in theory we believe, I believe, that we can get more out of those guys.Ž Chris Archer heads a staff that includes Blake Snell and Jake Faria. Nathan Eovaldi was to be the fourth starter before reinjuring his pitching elbow, and the Rays developed the bullpen plan knowing they didnt need a fifth starter very often early in the season because they were scheduled for seven off days in the first six weeks. Tampa Bay has struggled, losing five straight since an opening-day win. With the Rays down to three starters, the abnormal arrangement attracted even more scrutiny. The game is changing, evolving. Youve got to be open to it,Ž Seattle manager Scott Servais said. Other clubs are looking at sixman rotations.Ž Cash waits until the end of the previous days game to announce which reliever will open, wanting to gauge usage first. After he makes his decision, he calls or texts the next days opposing manager as a courtesy. Andrew Kittredge started last Saturday against Boston, lasting 57 pitches and 3.1 innings. He allowed two runs, one earned, and took the loss in a 3-2 defeat.RELIEFFrom Page 1 AP PHOTOKhabib Nurmagomedov, left, poses for photographers with UFC featherweight champion Max Holloway, during UFC223s media day at the Barclays Center in New York.

PAGE 42

Page 4 SP www.yoursun.com Friday, April 6, 2018 / The Sun AMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 6 1 .857 „ „ 6-1 W-6 1-0 5-1 New York 4 3 .571 2 „ 4-3 L-1 2-1 2-2 Toronto 4 3 .571 2 „ 4-3 L-1 4-3 0-0 Baltimore 2 5 .286 4 2 2-5 W-1 1-2 1-3 Tampa Bay 1 6 .143 5 3 1-6 L-6 1-3 0-3 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Minnesota 4 2 .667 „ „ 4-2 W-2 1-0 3-2 Chicago 3 3 .500 1 1 3-3 L-1 0-1 3-2 Cleveland 2 4 .333 2 2 2-4 L-2 0-0 2-4 Detroit 2 4 .333 2 2 2-4 W-1 1-4 1-0 Kansas City 1 3 .250 2 2 1-3 W-1 0-2 1-1 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 3 .500 2 1 3-3 L-2 2-1 1-2 Oakland 3 5 .375 3 2 3-5 L-1 3-5 0-0 Texas 3 5 .375 3 2 3-5 W-1 1-3 2-2 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 5 1 .833 „ „ 5-1 W-3 4-1 1-0 Atlanta 4 2 .667 1 „ 4-2 W-2 4-2 0-0 Washington 4 3 .571 1 4-3 L-3 0-1 4-2 Philadelphia 2 4 .333 3 2 2-4 W-1 1-0 1-4 Miami 2 5 .286 3 2 2-5 L-3 2-4 0-1 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Pittsburgh 5 1 .833 „ „ 5-1 W-1 2-1 3-0 Milwaukee 4 2 .667 1 „ 4-2 L-1 1-2 3-0 St. Louis 3 3 .500 2 1 3-3 W-1 0-0 3-3 Chicago 2 3 .400 2 1 2-3 L-2 0-0 2-3 Cincinnati 1 4 .200 3 2 1-4 L-1 1-3 0-1 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 4 3 .571 1 4-3 W-2 0-0 4-3 San Francisco 3 3 .500 2 1 3-3 W-1 1-1 2-2 Los Angeles 2 5 .286 3 2 2-5 L-3 2-2 0-3 San Diego 1 6 .143 4 3 1-6 L-2 1-6 0-0 MAJOR LEAGUE BASEBALLMETS 8, NATIONALS 2 NEW YORK AB R H BI BB SO AVG. Conforto cf 4 2 1 2 1 2 .250 Cabrera 2b 4 0 1 0 0 1 .292 Cespedes lf 4 2 1 1 1 3 .273 Bruce rf 4 2 2 4 0 0 .250 Frazier 3b 4 0 0 0 0 0 .190 Gonzalez 1b 4 0 1 0 0 2 .294 Plawecki c 3 1 1 0 1 1 .250 Reyes ss 4 0 0 0 0 0 .000 deGrom p 1 0 0 0 1 1 .333 a-Nimmo ph 1 1 1 0 0 0 .375 Blevins p 0 0 0 0 0 0 --Gsellman p 0 0 0 0 0 0 .000 Robles p 0 0 0 0 0 0 --b-Flores ph 1 0 0 0 0 0 .125 Lugo p 0 0 0 0 0 0 --TOTALS 34 8 8 7 4 10 WASHINGTON AB R H BI BB SO AVG. Eaton lf 1 2 1 0 1 0 .455 Goodwin lf 2 0 1 0 0 1 .417 Rendon 3b 3 0 3 1 1 0 .290 Harper rf 3 0 0 0 1 2 .286 Zimmerman 1b 4 0 0 0 0 1 .136 Kendrick 2b 4 0 1 0 0 0 .348 Turner ss 3 0 0 0 0 3 .231 Kintzler p 0 0 0 0 0 0 --Madson p 0 0 0 0 0 0 --Doolittle p 0 0 0 0 0 0 --c-Adams ph 1 0 0 0 0 0 .200 Montero c 3 0 0 0 0 2 .000 Severino c 1 0 0 0 0 0 .500 Strasburg p 2 0 0 0 0 0 .000 Difo ss 2 0 0 0 0 1 .154 Taylor cf 3 0 0 0 0 1 .143 TOTALS 32 2 6 1 3 11 NEW YORK 010 120 400 „ 8 8 1 WASHINGTON 101 000 000 „ 2 6 0 a-doubled for deGrom in the 7th. bgrounded out for Robles in the 9th. c-” ied out for Doolittle in the 9th. E„Bruce (1). LOB„New York 4, Washington 6. 2B„Bruce (2), Nimmo (1), Eaton (3), Rendon 2 (2). HR„Cespedes (3), off Strasburg Conforto (1), off Strasburg Bruce (1), off Kintzler. RBIs„Conforto 2 (2), Cespedes (7), Bruce 4 (5), Rendon (4). Runners left in scoring position„New York 1 (Reyes) Washington 5 (Harper, Zimmerman, Turner 2, Difo). RISP„New York 2 for 7 Washington 1 for 8. Runners moved up„Gonzalez, Reyes. GIDP„ Conforto, Zimmerman. DP„New York 1 (deGrom, Reyes, Gonzalez) Washington 1 (Kendrick, Rendon, Zimmerman). NEW YORK IP H R ER BB SO NP ERA deGrom, W, 2-0 6 4 2 1 3 5 86 1.54 Blevins .2 0 0 0 0 2 11 0.00 Gsellman .1 0 0 0 0 1 5 0.00 Robles 1 1 0 0 0 3 21 0.00 Lugo 1 1 0 0 0 0 24 0.00 WASHINGTON IP H R ER BB SO NP ERA Strsburg, L, 1-1 6 5 4 4 2 6 92 3.65 Kintzler 1 2 4 4 2 1 29 18.00 Madson 1 0 0 0 0 1 11 0.00 Doolittle 1 1 0 0 0 2 18 6.00 HBP„Strasburg (Cabrera). Umpires„Home, Doug Eddings First, Marty Foster Second, Mark Ripperger Third, Joe West. T„2:57. A„42,477 (41,313).RED SOX 3, RAYS 2, 12 INN.TAMPA BAY AB R H BI BB SO AVG. Duffy 3b 6 1 1 2 0 2 .259 Kiermaier cf 5 0 0 0 1 2 .071 Gomez rf 4 0 0 0 1 1 .091 Cron dh 5 0 1 0 0 2 .190 Ramos c 5 0 0 0 0 1 .130 Miller 1b 5 0 1 0 0 1 .190 Hechavarria ss 5 0 0 0 0 1 .222 Robertson 2b 2 0 1 0 1 1 .250 b-Span ph 1 0 1 0 0 0 .222 Wendle 2b 1 0 1 0 0 0 .231 Refsnyder lf 0 0 0 0 2 0 .000 a-M.Smith ph-lf 1 1 0 0 1 0 .273 TOTALS 40 2 6 2 6 11 Boston AB R H BI BB SO Avg. Betts rf 5 1 2 0 1 1 .346 Benintendi lf 4 1 1 0 2 0 .174 Ramirez 1b 6 0 2 2 0 2 .310 Martinez dh 5 0 2 0 0 1 .240 1-Swihart pr-dh 0 0 0 0 0 0 .250 Bogaerts ss 4 0 1 1 1 1 .344 Devers 3b 3 0 0 0 2 1 .280 Nunez 2b 5 0 1 0 0 0 .222 Bradley Jr. cf 5 1 1 0 0 1 .136 Vazquez c 4 0 0 0 0 2 .227 TOTALS 41 3 10 3 6 9 TAMPA BAY 000 000 020 000 „ 2 6 0 BOSTON 000 000 002 001 „ 3 10 0 One out when winning run scored. a-walked for Refsnyder in the 8th. b-singled for Robertson in the 10th. 1-ran for Martinez in the 11th. LOB„Tampa Bay 9, Boston 11. 2B„ Robertson (1), Bogaerts (6), Bradley Jr. (2). 3B„Martinez (1). HR„Duffy (1), off C.Smith. RBIs„Duffy 2 (4), Ramirez 2 (6), Bogaerts (3). SB„Betts (2). S„M.Smith, Vazquez. Runners left in scoring position„Tampa Bay 5 (Kiermaier 2, Gomez, Cron 2) Boston 5 (Devers, Nunez 2, Bradley Jr. 2). RISP„ Tampa Bay 0 for 9 Boston 4 for 11. Runners moved up„M.Smith, Duffy, Martinez. GIDP„Ramos, Martinez. DP„Tampa Bay 2 (Ramos, Robertson), (Hechavarria, Miller) Boston 1 (Devers, Nunez, Ramirez). TAMPA BAY IP H R ER BB SO NP ERA Chirinos 5 3 0 0 0 4 54 0.00 Roe 1 0 0 0 0 0 11 2.70 Romo 1 0 0 0 1 2 15 3.86 Alvarado, H, 1 1 0 0 0 0 2 8 2.25 Colome, BS, 1-2 1 4 2 2 2 0 29 9.00 Kittredge, L, 0-2 2.1 2 1 1 2 1 35 3.18 Yarbrough 0 1 0 0 1 0 9 2.25 BOSTON IP H R ER BB SO NP ERA Price 7 3 0 0 3 5 91 0.00 C.Smith 1 1 2 2 1 1 30 13.50 Velazquez 1 0 0 0 0 0 9 1.35 Kimbrel 1 1 0 0 2 2 23 0.00 Poyner, W, 1-0 2 1 0 0 0 3 30 1.93 Inherited runners-scored„Yarbrough 2-1. PB„Ramos 2 (2). Umpires„Home, Todd Tichenor First, Alan Porter Second, Bill Miller Third, Angel Hernandez. T„3:55. A„36,134 (37,731).PHILLIES 5, MARLINS 0 MIAMI AB R H BI BB SO AVG. Brinson cf 4 0 0 0 0 4 .200 Dietrich lf 4 0 1 0 0 1 .281 Castro 2b 4 0 1 0 0 0 .313 Bour 1b 4 0 1 0 0 1 .192 Anderson 3b 3 0 1 0 0 0 .321 Maybin rf 3 0 0 0 0 2 .320 Rojas ss 3 0 0 0 0 1 .222 Holaday c 2 0 0 0 0 1 .111 b-Lee ph 1 0 0 0 0 0 .000 Guerrero p 0 0 0 0 0 0 „Smith p 1 0 0 0 0 1 .000 J.Garcia p 1 0 0 0 0 1 .000 c-Telis ph-c 1 0 0 0 0 0 .250 TOTALS 31 0 4 0 0 12 PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 2 1 1 0 3 0 .304 Santana 1b 4 0 0 0 1 2 .136 Kingery rf 4 1 0 0 1 1 .222 Hoskins lf 3 1 0 0 1 2 .400 Herrera cf 3 1 2 1 1 0 .250 Franco 3b 4 1 3 4 0 0 .267 Alfaro c 2 0 0 0 2 1 .111 Pivetta p 3 0 0 0 0 2 .000 Morgan p 0 0 0 0 0 0 „a-Altherr ph 1 0 0 0 0 0 .056 L.Garcia p 0 0 0 0 0 0 „Neris p 0 0 0 0 0 0 „Crawford ss 4 0 0 0 0 1 .053 TOTALS 30 5 6 5 9 9 MIAMI 000 000 000 „ 0 4 1 PHILADELPHIA 201 000 20X „ 5 6 1 a-” ied out for Morgan in the 7th. b-reached on error for Holaday in the 8th. c-grounded out for J.Garcia in the 8th. E„Castro (1), Hernandez (2). LOB„Miami 4, Philadelphia 10. 2B„Anderson (2). 3B„Franco (1). HR„Franco (1), off J.Garcia. RBIs„Herrera (1), Franco 4 (5). SB„ Hernandez 2 (2), Kingery (1), Herrera (1). CS„Hernandez (1). Runners left in scoring position„Miami 2 (Maybin 2) Philadelphia 4 (Kingery, Alfaro, Pivetta 2). RISP„Miami 0 for 1 Philadelphia 2 for 8. GIDP„Telis. DP„Philadelphia 1 (Hernandez, Santana). MIAMI IP H R ER BB SO NP ERA Smith, L, 0-1 3 2 3 3 6 4 77 4.32 J.Garcia 4 4 2 2 2 2 73 1.80 Guerrero 1 0 0 0 1 3 27 8.31 PHILADELPHIA IP H R ER BB SO NP ERA Pivetta, W, 1-0 5.2 4 0 0 0 9 97 2.79 Morgan, H, 3 1.1 0 0 0 0 1 10 5.40 L.Garcia 1 0 0 0 0 1 10 2.25 Neris 1 0 0 0 0 1 15 10.12 Inherited runners-scored„Morgan 1-0. Umpires„Home, Paul Nauert First, Scott Barry Second, Carlos Torres Third, Kerwin Danley. T„3:03. A„44,488 (43,647).ROCKIES 3, PADRES 1 COLORADO AB R H BI BB SO AVG. Blackmon cf 5 0 2 0 0 1 .345 LeMahieu 2b 4 0 2 2 1 1 .320 Arenado 3b 4 0 0 0 1 0 .240 Desmond lf 4 0 0 0 0 2 .348 Story ss 3 1 0 0 1 2 .154 Iannetta c 3 1 0 0 1 1 .389 Parra rf 2 1 0 0 1 1 .190 Valaika 1b 2 0 0 0 1 0 .000 Ottavino p 0 0 0 0 0 0 „c-Gonzalez ph 1 0 0 0 0 1 .231 Davis p 0 0 0 0 0 0 „Anderson p 2 0 0 0 0 2 .000 McMahon 1b 1 0 0 1 1 0 .000 TOTALS 31 3 4 3 7 11 SAN DIEGO AB R H BI BB SO AVG. Margot cf 4 1 1 1 0 1 .125 Pirela lf 4 0 0 0 0 0 .241 Hosmer 1b 4 0 1 0 0 1 .259 Renfroe rf 4 0 1 0 0 1 .286 Villanueva 3b 3 0 0 0 0 2 .231 Galvis ss 3 0 2 0 0 0 .333 Asuaje 2b 3 0 1 0 0 0 .280 Hedges c 3 0 0 0 0 2 .056 Lucchesi p 1 0 0 0 0 0 .000 a-Headley ph 1 0 0 0 0 1 .000 Maton p 0 0 0 0 0 0 „Stammen p 0 0 0 0 0 0 „b-Spangenberg ph 1 0 0 0 0 0 .308 Hand p 0 0 0 0 0 0 „Lyles p 0 0 0 0 0 0 „TOTALS 31 1 6 1 0 8 COLORADO 000 000 003 „ 3 4 0 SAN DIEGO 000 000 001 „ 1 6 3 a-struck out for Lucchesi in the 5th. b-” ied out for Stammen in the 8th. c-struck out for Ottavino in the 9th. E„Villanueva (1), Asuaje (1), Hedges (1). LOB„Colorado 9, San Diego 3. HR„Margot (1), off Davis. RBIs„LeMahieu 2 (4), McMahon (1), Margot (2). SB„Blackmon (1). CS„Blackmon (1), Galvis (2). S„Parra. Runners left in scoring position„Colorado 4 (Arenado, Desmond, Story, Anderson) San Diego 1 (Headley). RISP„Colorado 1 for 9 San Diego 0 for 2. COLORADO IP H R ER BB SO NP ERA Anderson 6 4 0 0 0 4 84 7.56 Ottavino, W, 1-0 2 1 0 0 0 2 22 0.00 Davis, S, 4-4 1 1 1 1 0 2 17 2.70 San Diego IP H R ER BB SO NP ERA Lucchesi 5 1 0 0 3 7 84 2.79 Maton 1 1 0 0 0 1 14 0.00 Stammen 2 1 0 0 1 1 22 0.00 Hand, L, 0-2 .2 1 3 0 3 2 31 4.50 Lyles .1 0 0 0 0 0 3 0.00 Anderson pitched to 1 batter in the 7th. Inherited runners-scored„Ottavino 1-0, Lyles 2-0. Umpires„Home, Mike Estabrook First, Alfonso Marquez Second, Bruce Dreckman Third, Chad Fairchild. T„2:58. A„20,509 (42,445).RANGERS 6, ATHLETICS 3 TEXAS AB R H BI BB SO AVG. Choo dh 5 1 1 2 0 1 .296 Gallo 1b 5 0 0 0 0 0 .182 Andrus ss 4 0 1 0 0 1 .333 Beltre 3b 3 1 2 0 1 0 .241 Mazara rf 4 1 2 0 0 0 .357 Odor 2b 4 1 1 1 0 0 .167 Rua lf 2 1 0 0 1 1 .100 Robinson cf 4 0 1 1 0 1 .267 Centeno c 4 1 2 0 0 0 .250 TOTALS 35 6 10 4 2 4 OAKLAND AB R H BI BB SO AVG. Semien ss 5 1 1 0 0 0 .265 Pinder lf-cf 4 1 2 0 1 1 .308 Lowrie 2b 4 0 3 1 1 0 .313 Davis dh 3 0 0 1 0 2 .222 Olson 1b 4 0 0 0 0 1 .241 Chapman 3b 4 1 2 0 0 0 .400 Lucroy c 4 0 1 0 0 1 .273 Piscotty rf 4 0 2 0 0 0 .222 Smolinski cf 2 0 1 0 0 0 .143 a-Joyce ph-lf 1 0 0 1 0 0 .217 TOTALS 35 3 12 3 2 5 TEXAS 040 000 002 „ 6 10 0 OAKLAND 002 001 000 „ 3 12 1 a-out on sacri“ ce ” y for Smolinski in the 6th. E„Mengden (1). LOB„Texas 5, Oakland 10. 2B„Andrus (3), Beltre (3), Lowrie (3). HR„Choo (2), off Hatcher. RBIs„Choo 2 (3), Odor (4), Robinson (2), Lowrie (5), Davis (5), Joyce (1). CS„Andrus (1), Robinson (1). SF„Davis, Joyce. S„Rua. Runners left in scoring position„Texas 2 (Choo, Odor) Oakland 6 (Semien, Davis, Olson 3, Chapman). RISP„Texas 3 for 5 Oakland 1 for 9. Runners moved up„Davis. GIDP„Piscotty. DP„Texas 1 (Odor, Andrus, Gallo). TEXAS IP H R ER BB SO NP ERA Perez, W, 1-0 5.1 10 3 3 0 1 76 5.06 Jepsen, H, 1 .2 0 0 0 0 0 14 4.50 Bush, H, 1 .1 1 0 0 1 1 12 2.70 Diekman, H, 1 .2 0 0 0 0 1 13 6.75 Martin, H, 3 1 1 0 0 0 0 11 4.15 Kela, S, 2-2 1 0 0 0 1 2 16 0.00 OAKLAND IP H R ER BB SO NP ERA Mngdn, L, 0-2 5.1 5 4 3 1 2 82 6.55 Coulombe 1.2 1 0 0 1 2 25 0.00 Pagan .2 1 0 0 0 0 6 3.38 Buchter .1 1 0 0 0 0 7 0.00 Hatcher 1 2 2 2 0 0 16 10.80 Inherited runners-scored„Jepsen 2-1, Diekman 2-0, Coulombe 2-0, Buchter 1-0. HBP„Perez (Davis). Umpires„Home, Jim Wolf First, D.J. Reyburn Second, Sam Holbrook Third, Ryan Blakney. T„3:10. A„10,132 (46,765).TWINS 4, MARINERS 2 SEATTLE AB R H BI BB SO AVG. Gordon cf 4 1 1 0 1 1 .400 Segura ss 4 1 2 0 1 1 .375 Cano 2b 5 0 1 0 0 1 .435 Haniger rf 5 0 0 1 0 1 .350 Seager 3b 3 0 0 0 1 0 .143 Vogelbach dh 3 0 2 1 1 0 .333 Healy 1b 4 0 0 0 0 1 .056 Suzuki lf 4 0 1 0 0 0 .188 Freitas c 3 0 1 0 0 1 .200 b-Marjama ph-c 1 0 0 0 0 1 .091 TOTALS 36 2 8 2 4 7 MINNESOTA AB R H BI BB SO AVG. Dozier 2b 4 0 1 0 0 1 .308 Mauer 1b 3 1 1 0 1 1 .333 Sano 3b 3 1 1 2 1 1 .280 Grossman dh 4 0 0 0 0 1 .125 Buxton cf 4 0 1 0 0 1 .217 Kepler rf 4 0 1 0 0 0 .286 LaMarre lf 2 0 1 0 0 1 .600 a-Rosario ph-lf 2 1 1 1 0 1 .182 Adrianza ss 4 0 0 0 0 3 .111 Garver c 3 1 1 1 0 1 .143 TOTALS 33 4 8 4 2 11 SEATTLE 200 000 000 „ 2 8 1 MINNESOTA 000 002 11X „ 4 8 2 a-struck out for LaMarre in the 6th. b-struck out for Freitas in the 8th. E„Haniger (1), Sano (1), Adrianza (1). LOB„Seattle 11, Minnesota 7. HR„Sano (3), off Paxton Garver (1), off Altavilla Rosario (1), off Vincent. RBIs„Haniger (6), Vogelbach (2), Sano 2 (7), Garver (1), Rosario (1). SB„Gordon (3), Segura (1). Runners left in scoring position„Seattle 5 (Cano, Haniger, Vogelbach, Healy, Suzuki) Minnesota 4 (Grossman 2, Adrianza 2). RISP„Seattle 2 for 17 Minnesota 0 for 6. Runners moved up„Cano, Sano. GIDP„Healy. DP„Minnesota 1 (Adrianza, Dozier, Mauer). SEATTLE IP H R ER BB SO NP ERA Paxton 5 4 2 2 1 7 98 7.45 Altavilla, L, 0-1 1.1 3 1 1 0 3 23 3.00 Rzepczynski 0 0 0 0 1 0 6 0.00 Vincent 1.2 1 1 1 0 1 17 6.00 MINNESOTA IP H R ER BB SO NP ERA Gibson 4.1 7 2 1 1 3 80 0.87 Rogers 1.2 0 0 0 1 0 21 0.00 Pressly .1 1 0 0 1 1 18 0.00 Duke, W, 1-0 .2 0 0 0 0 0 6 7.71 Reed, H, 1 1 0 0 0 0 2 10 0.00 Rodney, S, 1-1 1 0 0 0 1 1 15 3.38 Paxton pitched to 2 batters in the 6th. Rzepczynski pitched to 1 batter in the 7th. Inherited runners-scored„Rzepczynski 1-0, Vincent 2-0, Rogers 1-0, Duke 2-0. WP„Paxton. PB„Freitas (1). Umpires„Home, Dan Bellino First, Adam Hamari Second, Tom Hallion Third, Phil Cuzzi. T„3:09. A„39,214 (39,504).TIGERS 9, WHITE SOX 7, 10 INN.DETROIT AB R H BI BB SO AVG. Martin cf 6 1 2 2 0 1 .217 Candelario 3b 6 0 1 1 0 1 .185 Cabrera 1b 1 0 1 0 0 0 .318 Goodrum 1b 5 2 2 2 0 1 .286 Castellanos rf 5 2 3 0 0 0 .385 Martinez dh 4 0 3 2 1 0 .333 1-J.Jones pr-dh 0 0 0 0 0 0 .500 McCann c 5 0 1 0 0 1 .238 Mahtook lf 4 1 1 1 0 1 .182 Iglesias ss 4 2 1 0 1 1 .100 Machado 2b 5 1 2 1 0 0 .280 TOTALS 45 9 17 9 2 6 CHICAGO AB R H BI BB SO AVG. Moncada 2b 6 0 0 0 0 4 .154 A.Garcia rf 5 2 2 0 0 1 .333 Abreu 1b 5 0 0 0 0 1 .320 Davidson dh 3 4 2 1 2 0 .318 Sanchez 3b 5 0 3 3 0 1 .400 L.Garcia lf 5 0 2 2 0 1 .333 Anderson ss 3 1 1 0 2 2 .304 Narvaez c 4 0 1 0 1 1 .250 2-Saladino pr 0 0 0 0 0 0 .000 Engel cf 3 0 0 1 0 1 .211 a-Delmonico ph 0 0 0 0 0 0 .077 TOTALS 39 7 11 7 5 12 DETROIT 010 110 013 2 „ 9 17 0 CHICAGO 211 020 100 0 „ 7 11 1 a-hit by pitch for Engel in the 10th. 1-ran for Martinez in the 9th. 2-ran for Narvaez in the 10th. E„Abreu (1). LOB„Detroit 9, Chicago 9. 2B„Martinez (2), Machado 2 (5), A.Garcia (2), Davidson (1), L.Garcia (1), Narvaez (1). 3B„Sanchez 2 (2). HR„Goodrum (1), off Soria. RBIs„Martin 2 (2), Candelario (1), Martinez 2 (5), Mahtook (1), Machado (5), Goodrum 2 (3), Davidson (8), Sanchez 3 (7), L.Garcia 2 (2), Engel (2). SB„Goodrum (1), Anderson (4). CS„Martin (1). SF„Mahtook, Engel. Runners left in scoring position„Detroit 5 (Martin, Martinez, McCann 3) Chicago 5 (Moncada 2, L.Garcia, Narvaez 2). RISP„ Detroit 5 for 14 Chicago 4 for 13. Runners moved up„Castellanos 2, Machado, Narvaez. GIDP„Iglesias, Goodrum. DP„Chicago 2 (Sanchez, Abreu), (Bummer, Sanchez, Abreu). DETROIT IP H R ER BB SO NP ERA Zimmermann 4.1 9 6 6 1 3 75 8.71 Saupold .1 1 0 0 1 0 12 0.00 Norris 3.1 1 1 1 2 6 50 2.70 Jimenez, W, 1-0 1 0 0 0 0 0 13 0.00 Greene, S, 1-1 1 0 0 0 1 3 19 6.75 CHICAGO IP H R ER BB SO NP ERA Shields 5 8 3 3 1 1 91 5.73 Farquhar, H, 1 1.1 0 0 0 0 3 23 3.86 Avilan, H, 2 .2 0 0 0 0 2 11 4.50 N.Jones 1 3 1 1 0 0 24 2.70 Soria, BS, .1 1 4 3 3 0 0 29 9.00 Infante, L, 0-1 .1 1 2 2 1 0 13 37.80 Bummer .2 1 0 0 0 0 7 0.00 Inherited runners-scored„Saupold 1-1, Norris 2-0, Bummer .2. HBP„Greene (Delmonico). Umpires„Home, Marvin Hudson First, James Hoye Second, Jeff Kellogg Third, Chris Segal. T„4:03. A„33,318 (40,615).PIRATES 5, REDS 2 CINCINNATI AB R H BI BB SO AVG. Hamilton cf 4 0 0 0 0 2 .063 Suarez 3b 3 0 1 0 1 0 .235 Votto 1b 4 0 0 0 0 2 .158 Duvall lf 4 1 1 1 0 1 .176 Gennett 2b 4 1 1 0 0 0 .429 Winker rf 2 0 0 0 1 0 .182 Garrett p 0 0 0 0 0 0 --Brice p 0 0 0 0 0 0 --c-Gosselin ph 1 0 1 0 0 0 .500 Peraza ss 4 0 1 0 0 0 .063 Barnhart c 1 0 0 0 3 0 .333 Bailey p 2 0 0 0 0 1 .250 Quackenbush p 0 0 0 0 0 0 --Ervin rf 2 0 0 0 0 1 .000 TOTALS 31 2 5 1 5 7 PITTSBURGH AB R H BI BB SO AVG. Harrison 2b 4 1 2 0 1 0 .333 Polanco rf 4 1 1 3 0 1 .286 Marte cf 3 0 0 0 1 0 .227 Bell 1b 4 1 1 0 0 0 .375 Dickerson lf 4 1 2 1 0 0 .238 Freese 3b 4 0 1 0 0 2 .333 Cervelli c 4 0 1 0 0 1 .182 Mercer ss 2 1 1 0 2 0 .200 Brault p 2 0 0 0 0 0 .000 Santana p 0 0 0 0 0 0 --a-Frazier ph 1 0 0 0 0 0 .333 Feliz p 0 0 0 0 0 0 --Kontos p 0 0 0 0 0 0 --b-Moran ph 1 0 0 0 0 0 .176 Rivero p 0 0 0 0 0 0 --TOTALS 33 5 9 4 4 4 CINCINNATI 010 000 010 „ 2 5 1 PITTSBURGH 001 040 00X „ 5 9 0 a-grounded out for Santana in the 6th. blined out for Kontos in the 8th. c-singled for Brice in the 9th. E„Peraza (1). LOB„Cincinnati 7, Pittsburgh 9. 2B„Dickerson (1), Cervelli (2), Mercer (1). 3B„Dickerson (1). HR„Duvall (2), off Kontos Polanco (2), off Bailey. RBIs„ Duvall (6), Polanco 3 (9), Dickerson (2). SF„Polanco. Runners left in scoring position„Cincinnati 3 (Votto, Bailey, Ervin) Pittsburgh 4 (Polanco, Bell, Cervelli, Brault). RISP„ Cincinnati 0 for 4 Pittsburgh 1 for 9. Runners moved up„Peraza, Freese, Harrison. GIDP„Peraza. DP„Pittsburgh 1 (Harrison, Bell). CINCINNATI IP H R ER BB SO NP ERA Bailey, L, 0-2 4.2 7 5 4 3 2 84 4.22 Quackenbush .2 1 0 0 0 0 8 18.00 Garrett 1.2 1 0 0 0 2 23 0.00 Brice 1 0 0 0 1 0 12 3.00 PITTSBURGH IP H R ER BB SO NP ERA Brault, W, 2-0 5 3 1 1 4 4 80 1.12 Santana 1 0 0 0 0 1 7 6.75 Feliz 1 0 0 0 1 1 19 12.00 Kontos 1 1 1 1 0 0 17 2.25 Rivero, S, 3-3 1 1 0 0 0 1 10 9.82 Inherited runners-scored„Quackenbush 1-0, Garrett 1-0. WP„Brault 2. Umpires„Home, Vic Carapazza First, Jordan Baker Second, Jerry Layne Third, Greg Gibson. T„2:47. A„9,227 (38,362).ORIOLES 5, YANKEES 2 BALTIMORE AB R H BI BB SO AVG. Mancini lf 5 0 3 2 0 1 .240 Gentry lf 0 0 0 0 0 0 .167 Machado ss 4 0 0 0 0 2 .222 Schoop 2b 4 1 1 0 0 1 .300 Jones cf 4 1 2 2 0 1 .286 Davis 1b 4 0 1 0 0 0 .080 Beckham 3b 4 1 1 0 0 3 .185 Rasmus dh 4 1 1 0 0 2 .111 Santander rf 3 1 1 1 1 0 .143 Sisco c 4 0 0 0 0 3 .231 TOTALS 36 5 10 5 1 13 NEW YORK AB R H BI BB SO AVG. Gardner cf 4 0 0 0 1 3 .172 Judge rf 4 1 1 1 0 0 .280 Stanton lf 4 0 0 0 0 1 .185 Gregorius ss 1 1 1 0 2 0 .391 Sanchez c 3 0 0 0 0 0 .077 Walker 1b 3 0 1 1 1 0 .250 Austin dh 4 0 0 0 0 1 .188 Wade 2b 2 0 1 0 2 1 .176 Andujar 3b 3 0 0 0 0 1 .000 a-Drury ph 1 0 0 0 0 1 .238 TOTALS 29 2 4 2 6 8 BALTIMORE 000 000 500 „ 5 10 0 NEW YORK 000 001 100 „ 2 4 0 a-struck out for Andujar in the 9th. LOB„Baltimore 5, New York 8. 2B„Jones (1), Santander (2), Gregorius (5), Wade (2). HR„Jones (3), off Tanaka Judge (2), off Cashner. RBIs„Mancini 2 (4), Jones 2 (7), Santander (1), Judge (4), Walker (2). SB„ Santander (1). CS„Gregorius (1). Runners left in scoring position„Baltimore 2 (Mancini, Machado) New York 5 (Gardner, Judge, Walker 2, Andujar). RISP„Baltimore 2 for 5 New York 1 for 9. Runners moved up„Andujar. GIDP„Austin. DP„Baltimore 1 (Schoop, Machado, Davis). BALTIMORE IP H R ER BB SO NP ERA Cashner, W, 1-1 6 2 1 1 3 5 100 4.09 Givens .2 2 1 1 1 0 26 6.75 ODay, H, 2 1 .1 0 0 0 1 1 28 0.00 Brach, S, 1-2 1 0 0 0 1 2 17 4.91 NEW YORK IP H R ER BB SO NP ERA Tanaka, L, 1-1 6.1 6 3 3 0 7 93 2.92 Green .2 3 2 2 0 2 20 4.50 Warren 1 1 0 0 0 1 17 3.86 Betances 1 0 0 0 1 3 18 6.75 Inherited runners-scored„ODay 2-0, Green 1-1. HBP„ODay 2 (Gregorius,Sanchez). Umpires„Home, Ron Kulpa First, Ed Hickox Second, Jerry Meals Third, Ben May. T„3:15. A„33,653 (54,251).BOX SCORES ROUNDUP/MATCHUPSPhillies 5, Marlins 0: Gabe Kapler got booed twice, Nick Pivetta received a standing ovation and the Philadelphia Phillies won their home opener. Rockies 3, Padres 1: Ryan McMahon drew a bases-loaded walk off All-Star closer Brad Hand to break a scoreless tie in the ninth inning and The Rockies took three of four. Mets 8, Nationals 2: In his “ rst regularseason game since August, Michael Conforto came off the disabled list to hit a tiebreaking, two-run homer off Stephen Strasburg. Tigers 9, White Sox 7, 10 inn.: Niko Goodrum hit a two-run homer after replacing the injured Miguel Cabrera, and the Detroit Tigers rallied to beat the White Sox 9-7 in 10 innings in Chicagos chilly home opener. Rangers 6, Athletics 3: Martin Perez pitched into the sixth inning of his “ rst start of the season. Twins 4, Mariners 2: Mitch Garver hit the go-ahead home run in the seventh in the Twins home opener. Orioles 5, Yankees 2: Adam Jones hit a go-ahead home run, Andrew Cashner pitched six strong innings and the Baltimore Orioles snapped a “ vegame losing streak. Pirates 5, Reds 2: Gregory Polanco hit a two-run home run during a four-run “ fth inning to lift Pittsburgh over Cincinnati.TODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Atlanta McCarthy (R) 1-0 3.38 1-0 0-0 5.0 12.60 Colorado Marquez (R) 4:10p 0-0 0.00 1-0 0-0 0.0 0.00 Cincinnati Castillo (R) 0-1 10.80 0-1 0-1 11.0 2.45 Pittsburgh Williams (R) 7:05p 1-0 0.00 1-0 1-0 16.1 3.31 Chicago Hendricks (R) 0-0 1.50 0-1 1-1 28.0 4.18 Milwaukee Woodruff (R) 8:10p 0-0 5.40 0-0 0-0 5.0 7.20 Los Angeles Maeda (R) 1-0 0.00 1-0 0-0 3.0 12.00 San Francisco Holland (L) 10:15p 0-1 5.40 0-1 0-0 0.0 0.00AMERICAN LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Kansas City Duffy (L) 0-1 11.25 0-1 0-3 15.2 4.60 Cleveland Carrasco (R) 4:10p 1-0 7.94 1-0 2-1 18.0 4.50 Baltimore Gausman (R) 0-1 13.50 0-1 1-2 22.1 9.27 New York Sabathia (L) 7:05p 0-0 1.80 0-1 0-0 17.0 7.41 Toronto Estrada (R) 0-0 3.86 1-0 1-0 9.2 6.52 Texas Moore (L) 8:05p 0-1 9.00 0-1 0-0 0.0 0.00 Oakland Gossett (R) 0-1 9.00 0-1 0-1 6.2 2.70 Los Angeles Bridwell (R) 10:07p 0-0 0.00 0-0 0-0 6.0 19.50INTERLEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA San Diego Perdomo (R) 0-1 11.25 0-1 0-0 0.0 0.00 Houston McCullers Jr. (R) 8:10p 1-0 3.38 1-0 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. WEDNESDAYS GAMES American League Kansas City at Detroit, ppd. N.Y. Yankees 7, Tampa Bay 2 Houston 3, Baltimore 2 L.A. Angels 3, Cleveland 2, 13 innings Chicago White Sox 4, Toronto 3 Oakland 6, Texas 2 National League Atlanta 7, Washington 1 N.Y. Mets 4, Philadelphia 2 Arizona 3, L.A. Dodgers 0 St. Louis 6, Milwaukee 0 Colorado 5, San Diego 2 Interleague Minnesota 7, Pittsburgh 3 San Francisco 10, Seattle 1 SATURDAYS GAMES American League Baltimore at N.Y. Yankees, 1:05 p.m. Tampa Bay at Boston, 1:05 p.m. Detroit at Chicago White Sox, 2:10 p.m. Seattle at Minnesota, 2:10 p.m. Kansas City at Cleveland, 4:10 p.m. Toronto at Texas, 8:05 p.m. Oakland at L.A. Angels, 9:07 p.m. National League N.Y. Mets at Washington, 1:05 p.m. Arizona at St. Louis, 2:15 p.m. Chicago Cubs at Milwaukee, 4:05 p.m. L.A. Dodgers at San Francisco, 4:05 p.m. Miami at Philadelphia, 6:05 p.m. Cincinnati at Pittsburgh, 7:05 p.m. Atlanta at Colorado, 8:10 p.m. Interleague San Diego at Houston, 7:10 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: Wild-card games. DEC 10-13: Winter meetings, Las Vegas. TOP TENAMERICAN LEAGUE Player G AB R H Pct. Correa Hou 6 19 7 9 .474 Cano Sea 6 23 6 10 .435 Altuve Hou 7 29 7 12 .414 MChapman Oak 8 30 5 12 .400 Cuthbert KC 4 10 1 4 .400 DGordon Sea 6 25 4 10 .400 YSanchez ChW 6 20 3 8 .400 Castellanos Det 6 26 8 10 .385 Smoak Tor 7 26 5 10 .385 Simmons LAA 7 29 5 11 .379 Home Runs Dozier, Minnesota, 4; Davidson, Chicago, 4; Sano, Minnesota, 3; Anderson, Chicago, 3; Encarnacion, Cleveland, 3; Stanton, New York, 3; 20 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 DeJong StL 6 22 5 10 .455 Eaton Was 6 22 10 10 .455 RFlaherty Atl 6 23 6 10 .435 Tucker Atl 6 21 4 9 .429 FFreeman Atl 6 19 9 8 .421 Bell Pit 5 20 2 8 .400 Hoskins Phi 6 20 3 8 .400 Yelich Mil 6 26 6 10 .385 Home Runs Harper, Washington, 4; Blackmon, Colorado, 4; Cespedes, New York, 3; Villanueva, San Diego, 3; Panik, San Francisco, 3; Molina, St. Louis, 3; DeJong, St. Louis, 3; 8 tied at 2.THIS DATE IN BASEBALL1972: For the “ rst time in history, the major leagues failed to open on schedule because of a player strike, which started on April 1. The traditional season opener between Houston and Cincinnati was canceled and a total of 86 games were lost before the strike was settled. 1973: Ron Blomberg of the New York Yankees became the “ rst major league designated hitter. With the bases loaded in the “ rst inning, he was walked by pitcher Luis Tiant, but the Red Sox won 15-5. 1973: At the Oakland Coliseum, Tony Oliva became the “ rst designated hitter to homer. The Twins DH hit a two-run shot in the “ rst inning off of Cat“ sh Hunter to Minnesota to an 8-3 win. 1974: Due to renovations at Yankee Stadium, the New York Yankees home opener took place at Shea Stadium. It was their “ rst home game outside Yankee Stadium since 1922.LATE GAMES Arizona at St. Louis Chicago Cubs at Milwaukee

PAGE 43

The Sun / Friday, April 6, 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 26 53 .329 30 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 47 32 .595 1 x-Milwaukee 42 37 .532 6 Detroit 37 41 .474 11 Chicago 27 51 .346 21WESTERN CONFERENCESOUTHWEST DIVISION W L PCT GB z-Houston 64 15 .810 „ San Antonio 45 34 .570 19 New Orleans 44 34 .564 19 Dallas 24 55 .304 40 Memphis 21 57 .269 42 NORTHWEST DIVISION W L PCT GB x-Portland 48 31 .608 „ Utah 45 33 .577 2 Oklahoma City 45 34 .570 3 Minnesota 44 34 .564 3 Denver 43 35 .551 4 PACIFIC DIVISION W L PCT GB y-Golden State 57 22 .722 „ L.A. Clippers 42 36 .538 14 L.A. Lakers 34 44 .436 22 Sacramento 25 54 .316 32 Phoenix 20 59 .253 37x-clinched playoff berth; y-won division; zclinched conferenceWednesdays GamesOrlando 105, Dallas 100 Philadelphia 115, Detroit 108 Miami 115, Atlanta 86 New Orleans 123, Memphis 95 Toronto 96, Boston 78 L.A. Lakers 122, San Antonio 112, OTThursdays GamesIndiana 126, Golden State 106 Brooklyn 119, Milwaukee 111 Houston 96, Portland 94 Washington at Cleveland, late L.A. Clippers at Utah, late Minnesota at Denver, lateToday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.Sundays GamesAtlanta at Boston, 1 p.m. Dallas at Philadelphia, 1 p.m. Indiana at Charlotte, 1 p.m. Detroit at Memphis, 3:30 p.m. Orlando at Toronto, 6 p.m. Utah at L.A. Lakers, 6 p.m. Golden State at Phoenix, 9 p.m.PACERS 126, WARRIORS 106GOLDEN STATE (106) Durant 8-23 9-9 27, Green 3-3 2-2 9, McGee 3-4 0-0 6, Cook 5-12 0-0 12, Thompson 6-16 0-0 16, Bell 2-3 0-0 4, Looney 3-5 0-0 6, West 1-2 2-2 4, Pachulia 1-1 3-4 5, Jones 3-4 1-1 7, Livingston 2-6 2-2 6, N.Young 0-4 4-4 4. Totals 37-83 23-24 106. INDIANA (126) Bogdanovic 11-13 0-0 28, T.Young 7-11 2-4 16, Turner 3-9 2-2 8, Collison 6-8 2-2 15, Oladipo 9-17 0-0 21, Robinson III 1-2 0-0 2, Leaf 0-0 0-0 0, Booker 2-5 0-0 4, Sabonis 4-11 4-5 13, J.Young 2-3 0-0 5, Joseph 2-8 0-0 5, Stephenson 3-6 1-2 9. Totals 50-93 11-15 126.GOLDEN STATE 26 25 26 29 „ 106 INDIANA 27 35 35 29 „ 1263-Point Goals„Golden State 9-29 (Thompson 4-9, Cook 2-5, Durant 2-10, Green 1-1, N.Young 0-4), Indiana 15-29 (Bogdanovic 6-7, Oladipo 3-5, Stephenson 2-2, Collison 1-1, J.Young 1-1, Sabonis 1-2, Joseph 1-3, Robinson III 0-1, Booker 0-1, T.Young 0-2, Turner 0-4). Fouled Out„None. Rebounds„Golden State 39 (Thompson 7), Indiana 47 (Sabonis 9). Assists„Golden State 29 (Durant 7), Indiana 32 (Oladipo 7). Total Fouls„ Golden State 14, Indiana 24. Technicals„Golden State coach Steve Kerr, Oladipo. A„17,923 (18,500).INDIVIDUAL STATISTICSThrough April 4: SCORING G FG FT PTS. AVG. Harden, HOU 69 631 602 2120 30.7 Davis, NOR 71 737 466 1993 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 Oladipo, IND 72 617 294 1682 23.4 Aldridge, SAN 72 663 328 1681 23.3 DeRozan, TOR 77 628 450 1793 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 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 Gibson, MIN 405 697 .581 Collins, ATL 299 517 .578 Favors, UTA 372 658 .565 Valanciunas, TOR 371 658 .564 Randle, LAL 484 866 .559 REBOUNDS G OFF DEF TOT AVG. Drummond, DET 76 389 824 1213 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 71 178 610 788 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 77 626 8.1 Rondo, NOR 61 490 8.0 Green, GOL 66 486 7.4 Teague, MIN 66 463 7.0 Lowry, TOR 74 503 6.8 Lillard, POR 70 463 6.6 Dinwiddie, Bro 77 502 6.5ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEChicago -138 at Milwaukee +128 at Colorado -151 Atlanta +141 at Pittsburgh -110 Cincinnati +100 Los Angeles -141 at San Fran. +131American Leagueat Cleveland -212 Kansas City +192 at New York -167 Baltimore +157 Toronto -115 at Texas +105 at Los Angeles -142 Oakland +132Interleagueat Houston -248 San Diego +228NATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG at Boston 10 201 Chicago Charlotte 5 211 at Orlando at Detroit Off Off Dallas at Washington Off Off Atlanta at Philadelphia 3 223 Cleveland at Toronto 8 208 Indiana Miami 9 209 at New York at Memphis Off Off Sacramento New Orleans 10 220 at Phoenix at L.A. Lakers Off Off MinnesotaNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE St. Louis -152 at Chicago +142 at Pittsburgh Off Ottawa Off at Tampa Bay -350 Buffalo +320 at Anaheim Off Dallas Off Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueOAKLAND ATHLETICS „ Claimed OF Trayce Thompson off waivers from the New York Yankees. Transferred RHP Paul Blackburn to the 60-day DL. TEXAS RANGERS „ Reinstated LHP Martin Prez from the 10-day DL. Optioned RHP Jose Leclerc to Round Rock (PCL). Signed a two-year extension of their player development contract with Frisco (Texas) through the 2020 season.National LeagueLOS ANGELES DODGERS „ Claimed RHP Alec Asher from Baltimore and optioned him to Oklahoma City (PCL). NEW YORK METS „ Activated OF Michael Conforto from the 10-day DL. Optioned INF Phillip Evans to Las Vegas (PCL). PITTSBURGH PIRATES „ Claimed RHP Jesus Liranzo off waivers from the Los Angeles Dodgers and optioned him to Altoona (EL).American AssociationCLEBURNE RAILROADERS „ Signed RHPs Conner Camacho and Scott Plaza. LINCOLN SALTDOGS „ Acquired RHPs Michael Tamburino, Michael Wagner and future considerations from Sussex County (Can-Am) for the reversionary rights to RHP Tyler Alexander. TEXAS AIRHOGS „ Traded INF Jordan Caillouet to Ottawa (Can-Am) for a player to be named.Atlantic LeagueLONG ISLAND DUCKS „ Signed OF Travis Snider.Can-Am LeagueNEW JERSEY JACKALS „ Signed RHP Alberto Rodriguez.Frontier LeagueEVANSVILLE OTTERS „ Signed LHP Sean Adler. LAKE ERIE CRUSHERS „ Released INF Tyler Urps. SOUTHERN ILLINOIS MINERS „ Signed RHP Kurt Heyer. TRAVERSE CITY BEACH BUMS „ Signed RHP Alhanon Miller.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Assigned Fs Tyler Cavanaugh and Jeremy Evans and transferred G Josh Magette and F Andrew White III to Erie (NBAGL). NEW ORLEANS PELICANS „ Signed G Jordan Crawford.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Claimed QB Brandon Doughty off waivers from Miami and QB Alek Torgersen off waivers from Detroit. DENVER BRONCOS „ Agreed to terms with P Marquette King on a three-year contract. HOUSTON TEXANS „ Signed QB Joe Webb III. MINNESOTA VIKINGS „ Signed WR Tavarres King. NEW YORK GIANTS „ Signed CB William Gay. NEW YORK JETS „ Re-signed OT Ben Ijalana. PITTSBURGH STEELERS „ Re-signed RB Stevan Ridley and WR Justin Hunter.HOCKEYAmerican Hockey LeagueBRIDGEPORT SOUND TIGERS „ Recalled F Josh Holmstrom and D Patrick Cullity from Worcester (ECHL). HARTFORD WOLF PACK „ Signed F David Hallisey and D Tyson Helgesen to amateur tryout agreements.ECHLECHL „ Suspended Indys Reed Seckel inde“ nitely and “ ned him an undisclosed amount for his actions in an April 3 at Kansas City. ATLANTA GLADIATORS „ Announced F Tanner Pond signed a professional tryout agreement with Providence (AHL). MANCHESTER MONARCHS „ Announced F Zac Lynch was returned to the team by Utica (AHL) and D Craig Wyszomirski was returned to the team by Syracuse (AHL).WEIGHTLIFTINGUSADA „ Announced Frank Volrath accepted a four-year sanction for an anti-doping rule violation after testing positive for multiple prohibited substances.COLLEGESIONA „ Signed mens basketball coach Tim Cluess to a contract extension through the 2024-25 season. OHIO STATE „ Signed football coach Urban Meyer to a two-year contract extension through the 2022 football season. PITTSBURGH „ Fired womens basketball coach Suzie McConnell-Serio. ST. JOHNS „ Junior F Kassoum Yakwe announced he will not return to the mens basketball program for the 2018-19 season.PRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT PTS GF GA x-Tampa Bay 80 53 23 4 110 287 228 x-Boston 80 49 19 12 110 263 208 x-Toronto 81 48 26 7 103 273 230 Florida 80 42 30 8 92 240 241 Detroit 81 30 39 12 72 214 251 Montreal 81 29 39 13 71 207 260 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 81 48 26 7 103 254 236 x-Pittsburgh 81 46 29 6 98 268 250 Columbus 81 45 29 7 97 240 226 New Jersey 81 44 28 9 97 245 239 Philadelphia 81 41 26 14 96 246 243 Carolina 81 35 35 11 81 225 254 N.Y. Islanders 81 34 37 10 78 260 293 N.Y. Rangers 81 34 38 9 77 231 263WESTERN CONFERENCE Central Division GP W L OT PTS GF GA x-Nashville 81 52 18 11 115 263 209 x-Winnipeg 80 50 20 10 110 271 216 x-Minnesota 80 44 26 10 98 243 224 Colorado 80 42 29 9 93 250 231 St. Louis 80 43 31 6 92 220 216 Dallas 80 41 31 8 90 228 218 Chicago 80 33 37 10 76 227 248Paci“ 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 Anaheim 80 42 25 13 97 227 213 Los Angeles 80 44 28 8 96 232 195 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 playoffsWednesdays GamesOttawa 4, Buffalo 2 Chicago 4, St. Louis 3 Anaheim 3, Minnesota 1Thursdays GamesPittsburgh 5, Columbus 4, OT Nashville 4, Washington 3 Philadelphia 4, Carolina 3 New Jersey 2, Toronto 1 N.Y. Islanders 2, N.Y. Rangers 1 Montreal 4, Detroit 3 Florida 3, Boston 2 Calgary at Winnipeg, late Vegas at Edmonton, late Arizona at Vancouver, late Minnesota at Los Angeles, late Colorado at San Jose, lateToday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.Sundays GameFlorida at Boston, 7:30 p.m.ISLANDERS 2, RANGERS 1N.Y. RANGERS 1 0 0 „ 1 N.Y. ISLANDERS 0 2 0 „ 2 First Period„1, N.Y. Rangers, Hayes 25 (Zuccarello, Skjei), 4:25 (pp). Penalties„Hickey, NYI, (hooking), 2:53. Second Period„2, N.Y. Islanders, Hickey 5 (Barzal), 4:55. 3, N.Y. Islanders, Beauvillier 21 (Ladd, Nelson), 7:27. Penalties„OGara, NYR, (holding), 2:04; Lee, NYI, (slashing), 14:21. Third Period„None. Penalties„Prince, NYI, major (high sticking), 4:19; Spooner, NYR, (slashing), 7:09. Shots on Goal„N.Y. Rangers 8-13-14„35. N.Y. Islanders 8-5-9„22. Power -play opportunities„N.Y. Rangers 1 of 4; N.Y. Islanders 0 of 2. Goalies„N.Y. Rangers, Pavelec 4-8-1 (22 shots-20 saves). N.Y. Islanders, Halak 19-26-6 (35-34). A„14,152 (15,795). T„2:17. Referees„TJ Luxmore, Kevin Pollock. Linesmen„ Scott Cherrey, Scott Driscoll.DEVILS 2, MAPLE LEAFS 1TORONTO 1 0 0 „ 1 NEW JERSEY 0 2 0 „ 2 First Period„1, Toronto, Nylander 20 (Marleau, Matthews), 6:56 (pp). Penalties„Hischier, NJ, (tripping), 6:44; Noesen, NJ, (tripping), 9:33. Second Period„2, New Jersey, Zacha 8 (Maroon), 7:55. 3, New Jersey, Wood 18 (Maroon), 17:02. Penalties„Nylander, TOR, (unsportsmanlike conduct), 3:52. Third Period„None. Penalties„Marner, TOR, (tripping), 19:29. Shots on Goal„Toronto 9-11-12„32. New Jersey 14-14-11„39. Power -play opportunities„Toronto 1 of 2; New Jersey 0 of 2. Goalies„Toronto, Andersen 37-21-5 (39 shots-37 saves). New Jersey, Kinkaid 26-10-3 (32-31). A„16,514 (16,514). T„2:29. Referees„Gord Dwyer, Brad Meier. Linesmen„ Matt MacPherson, Kory Nagy.FLYERS 4, HURRICANES 3CAROLINA 2 0 1 „ 3 PHILADELPHIA 1 1 2 „ 4 First Period„1, Carolina, Dahlbeck 1 (Ryan, Skinner), 13:45. 2, Philadelphia, Raf” 12, 14:38. 3, Carolina, Aho 29 (Teravainen, Zykov), 14:52. Penalties„Konecny, PHI, (holding), 11:53; McGinn, CAR, (unsportsmanlike conduct), 11:53. Second Period„4, Philadelphia, Provorov 16 (Gostisbehere, Couturier), 14:56. Penalties„ Manning, PHI, (slashing), 9:57; Skinner, CAR, (interference), 9:57; Voracek, PHI, (high sticking), 11:48. Third Period„5, Philadelphia, Giroux 31 (Gostisbehere, Couturier), 10:18. 6, Carolina, Staal 18 (McKeown, Williams), 13:41. 7, Philadelphia, Voracek 20 (Patrick, Gudas), 14:15. Penalties„None. Shots on Goal„Carolina 7-6-9„22. Philadelphia 15-13-6„34. Power -play opportunities„Carolina 0 of 1; Philadelphia 0 of 0. Goalies„Carolina, Darling 13-21-7 (34 shots-30 saves). Philadelphia, Elliott 22-11-7 (22-19). A„20,001 (19,543). T„2:28. Referees„Steve Kozari, Kyle Rehman. Linesmen„ Shandor Alphonso, Derek Nansen.PENGUINS 5, BLUE JACKETS 4, OTPITTSBURGH 2 0 2 1 „ 5 COLUMBUS 2 1 1 0 „ 4 First Period„1, Columbus, Werenski 16 (Dubois, Panarin), 5:11. 2, Pittsburgh, Kessel 32 (Schultz, Crosby), 10:26 (pp). 3, Columbus, Calvert 9 (Johnson), 12:39. 4, Pittsburgh, Hornqvist 28 (Schultz), 15:35. Penalties„Hornqvist, PIT, (boarding), 8:09; Jones, CBJ, (tripping), 9:50. Second Period„5, Columbus, Jenner 13 (Vanek, Milano), 6:35 (pp). Penalties„Oleksiak, PIT, (high sticking), 4:59; Rust, PIT, (tripping), 9:01; Jenner, CBJ, (hooking), 18:16. Third Period„6, Pittsburgh, Letang 9 (Hornqvist, Malkin), 2:58 (pp). 7, Columbus, Atkinson 24 (Dubois, Panarin), 8:25. 8, Pittsburgh, Sheary 18 (Kessel), 12:16. Penalties„Atkinson, CBJ, (high sticking), 1:36. Overtime„9, Pittsburgh, Kessel 33, 1:06. Penalties„None. Shots on Goal„Pittsburgh 18-10-14-1„43. Columbus 10-11-8-1„30. Power -play opportunities„Pittsburgh 2 of 3; Columbus 1 of 3. Goalies„Pittsburgh, M.Murray 27-16-3 (30 shots-26 saves). Columbus, Bob rovsky 37-22-6 (43-38). A„19,157 (18,500). T„2:38. Referees„Marc Joannette, Tim Peel. Linesmen„ Ryan Daisy, Brian Murphy.PREDATORS4, CAPITALS 3NASHVILLE 1 1 2 „ 4 WASHINGTON 0 2 1 „ 3 First Period„1, Nashville, Smith 24 (Johansen, Subban), 4:17 (pp). Penalties„Backstrom, WSH, (slashing), 3:51; Josi, NSH, (interference), 7:03. Second Period„2, Washington, Ovechkin 47 (Carlson, Kuznetsov), 4:29 (pp). 3, Washington, Kuznetsov 26 (Backstrom, Oshie), 6:47 (pp). 4, Nashville, Smith 25 (Josi, Turris), 14:03. Penalties„Johansen, NSH, (tripping), 3:43; Subban, NSH, (slashing), 6:31. Third Period„5, Washington, Kuznetsov 27, 1:07. 6, Nashville, Josi 14 (Turris, Ellis), 8:19 (pp). 7, Nashville, Johansen 15 (Arvidsson, Ellis), 14:33. Penalties„Turris, NSH, (unsportsmanlike conduct), 2:25; Niskanen, WSH, (tripping), 6:22; Bonino, NSH, (tripping), 19:59. Shots on Goal„Nashville 8-7-14„29. Washington 6-17-9„32. Power -play opportunities„Nashville 2 of 2; Washington 2 of 5. Goalies„Nashville, Saros 11-5-7 (32 shots-29 saves). Washington, Grubauer 15-10-3 (29-25). A„18,506 (18,277). T„2:37. Referees„Jake Brenk, Wes McCauley. Linesmen„Steve Barton, Steve Miller.CANADIENS 4, RED WINGS 3MONTREAL 1 2 1 „ 4 DETROIT 1 1 1 „ 3 First Period„1, Montreal, Deslauriers 9 (Juulsen, Alzner), 5:46. 2, Detroit, Larkin 15 (Ouellet, Frk), 18:50. Penalties„de la Rose, MTL, (tripping), 6:12; DeKeyser, DET, (tripping), 8:35; Lehkonen, MTL, (hooking), 15:40. Second Period„3, Detroit, Bertuzzi 7 (Kronwall, Zetterberg), 2:13. 4, Montreal, Gallagher 31 (Drouin), 11:39. 5, Montreal, Deslauriers 10, 14:39. Penalties„Reilly, MTL, (cross checking), 5:10. Third Period„6, Montreal, Lehkonen 12 (Shaw), 2:23. 7, Detroit, Helm 13 (Wit kowski, Larkin), 3:09. Penalties„None. Shots on Goal„Montreal 8-14-6„28. Detroit 8-11-7„26. Power -play opportunities„Montreal 0 of 1; Detroit 0 of 3. Goalies„Montreal, Niemi 7-9-4 (26 shots-23 saves). Detroit, Coreau 0-5-0 (28-24). A„19,515 (20,000). T„2:26. Referees„Pierre Lambert, Graham Skilliter. Linesmen„Devin Berg, Travis Gawryletz.PANTHERS 3, BRUINS 2BOSTON 1 1 0 „ 2 FLORIDA 2 0 1 „ 3 First Period„1, Florida, Barkov 27 (Ekblad, Dadonov), 7:42. 2, Florida, Vatrano 6 (Bjugstad), 9:34. 3, Boston, Donato 5 (Marchand, Krug), 15:19 (pp). Penalties„Matheson, FLA, (holding), 15:05. Second Period„4, Boston, Heinen 15 (DeBrusk, Krejci), 2:11. Penalties„McQuaid, BOS, (interference), 13:45. Third Period„5, Florida, McCann 9 (Sceviour, Matheson), 14:23. Penalties„McAvoy, BOS, (hooking), 4:18. Shots on Goal„Boston 6-8-14„28. Florida 11-14-10„35. Power -play opportunities„Boston 1 of 1; Florida 0 of 2. Goalies„Boston, Rask 34-12-5 (35 shots-32 saves). Florida, Luongo 17-11-2 (28-26). A„14,860 (19,250). T„2:36. Referees„Jon Mclsaac, Dan ORourke. Linesmen„ Michel Cormier, Tim Nowak.ECHLEastern 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. 70 46 16 7 1 100 208 151 x-Orlando 70 33 28 6 3 75 208 222 x Atlanta7031342367201222 Jacksonville 69 26 36 4 3 59 199 233 Norfolk 70 26 37 6 1 59 207 258 Greenville 70 23 39 7 1 54 197 280 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 70 23 42 4 1 51 187 288 Mountain Division GP W L OL SOL Pts GF GA x-Colorado 70 46 18 4 2 98 253 209 x-Idaho 70 43 20 4 3 93 236 181 Wichita 70 34 28 6 2 76 217 223 Allen 70 34 28 6 2 76 228 224 Tulsa 70 31 28 3 8 73 206 221 Utah 70 26 29 9 6 67 222 251 Rapid City 70 23 41 3 3 52 191 260 x-Clinched Playoff Spot y-Clinched Division NOTE: Two points are awarded for a win, one point for an overtime or shootout loss. Wednesdays GamesWorcester 2, Reading 1, OT Rapid City 4, Quad City 1 Idaho 4, Tulsa 1 Colorado 5, Utah 2Thursdays GamesSouth Carolina 5, Greenville 2 Florida at Jacksonville, 7:30 p.m.Fridays GamesManchester at Adirondack, 7 p.m. Reading at Norfolk, 7 p.m. South Carolina at Greenville, 7 p.m. Wheeling at Brampton, 7:15 p.m. Fort Wayne at Toledo, 7:15 p.m. Florida at Jacksonville, 7:30 p.m. Orlando at Atlanta, 7:35 p.m. Cincinnati at Indy, 7:35 p.m. Kalamazoo at Quad City, 8:05 p.m. Idaho at Allen, 8:05 p.m. Rapid City at Tulsa, 8:05 p.m. Kansas City at Utah, 9:05 p.m. Wichita at Colorado, 9:05 p.m.COLLEGE HOCKEYNCAA DIVISION I TOURNAMENTFROZEN FOUR At Xcel Energy Center, St. Paul, Minn. National Semi“ nals ThursdayMinnesota-Duluth 2, Ohio State 1 Notre Dame (27-9-2) vs. Michigan (22-14-3), lateNational Championship SaturdayMinnesota-Duluth (24-16-3) vs. Notre DameMichigan winner, 7:30 p.m.GOLFTHE MASTERSThursdays leaders at Augusta National Golf Club, Augusta, Ga. Purse: TBA ($11 million in 2017). Yardage: 7,435; Par: 72 (36-36) (a-denotes amateur)First RoundJordan Spieth 34-32„66 Tony Finau 33-35„68 Matt Kuchar 37-31„68 Henrik Stenson 34-35„69 Adam Hadwin 35-34„69 Charley Hoffman 35-34„69 Patrick Reed 35-34„69 Haotong Li 35-34„69 Rory McIlroy 35-34„69 Rafa Cabrera Bello 37-32„69 Bernd Wiesberger 37-33„70 Zach Johnson 36-34„70 Marc Leishman 33-37„70 Rickie Fowler 37-33„70 Phil Mickelson 36-34„70 Satoshi Kodaira 35-36„71 Vijay Singh 35-36„71 Cameron Smith 37-34„71 Xander Schauffele 35-36„71 Louis Oosthuizen 38-33„71 Francesco Molinari 37-35„72 Kyle Stanley 36-36„72 Tommy Fleetwood 36-36„72 a-Doug Ghim 39-33„72 Fred Couples 37-35„72 Charl Schwartzel 35-37„72 Kevin Kisner 37-35„72 Justin Rose 38-34„72 Ted Potter, Jr. 39-34„73 Brian Harman 39-34„73 Daniel Berger 38-35„73 Pat Perez 38-35„73 Jason Dufner 37-36„73 Hideki Matsuyama 36-37„73 Branden Grace 38-35„73 Tiger Woods 37-36„73 Bubba Watson 37-36„73 Jimmy Walker 37-36„73 Russell Henley 40-33„73 Thomas Pieters 37-36„73 Dustin Johnson 38-35„73 Wesley Bryan 36-38„74 Austin Cook 37-37„74 Ryan Moore 38-36„74 Jose Maria Olazabal 36-38„74 Bryson DeChambeau 38-36„74 Paul Casey 38-36„74 Martin Kaymer 38-36„74 Justin Thomas 37-37„74 Sandy Lyle 36-38„74 Ian Poulter 38-36„74 Bernhard Langer 37-37„74 Tyrrell Hatton 36-38„74 Alex Noren 39-35„74 Matthew Fitzpatrick 38-37„75 Danny Willett 41-34„75 Jason Day 40-35„75 Si Woo Kim 38-37„75 Patrick Cantlay 40-35„75 Jon Rahm 36-39„75 Adam Scott 37-38„75 Brendan Steele 38-38„76 Mike Weir 40-36„76 Patton Kizzire 38-38„76 a-Doc Redman 37-39„76 Billy Horschel 39-37„76 Chez Reavie 37-39„76 Angel Cabrera 40-36„76 a-Joaquin Niemann 40-36„76 Larry Mize 39-37„76 Yuta Ikeda 38-38„76 Webb Simpson 37-39„76 Jhonattan Vegas 39-38„77 Kevin Chappell 39-38„77 Dylan Frittelli 38-39„77 Shubhankar Sharma 38-39„77 Yusaku Miyazato 36-41„77 Mark OMeara 40-38„78 Trevor Immelman 37-41„78 Ross Fisher 39-39„78 Gary Woodland 42-36„78 Ian Woosnam 38-41„79 Kiradech Aphibarnrat 40-39„79 a-Yuxin Lin 39-40„79 a-Matt Parziale 40-41„81 Sergio Garcia 38-43„81 a-Harry Ellis 41-45„86MASTERS TEE TIMESAt Augusta National Golf Club, Augusta, Ga. All times Eastern (a-denotes amateur)Today8:30 a.m. „ Billy Horschel, Chez Reavie, Cameron Smith. 8:41 a.m. „ Sandy Lyle, Si Koo Kim, a-Doug Ghim. 8:52 a.m. „ Trevor Immelman, Ian Poulter, Patrick Cantlay. 9:03 a.m. „ Angel Cabrera, Ross Fisher, Jimmy Walker. 9:14 a.m. „ Fred Couples, Li Haotong, a-Joaquin Niemann. 9:25 a.m. „ Larry Mize, Russell Henley, Shubhankar Sharma. 9:36 a.m. „ Bernhard Langer, Tony Finau, Yuta Ikeda. 9:47 a.m. „ Charl Schwartzel, Webb Simpson, a-Lin Yuxin. 9:58 a.m. „ Kevin Kisner, Thomas Pieters, Xander Schauffele. 10:09 a.m. „ Gary Woodland, Yusaku Miyazato, Tyrrell Hatton. 10:31 a.m. „ Phil Mickelson, Rickie Fowler, Matt Kuchar. 10:42 a.m. „ Adam Scott, Rory McIlroy, Jon Rahm. 10:53 a.m. „ Jordan Spieth, Alex Noren, Louis Oosthuizen. 11:04 a.m. „ Justin Rose, Dustin Johnson, Rafa Cabrera Bello. 11:15 a.m. „ Austin Cook, Ted Potter Jr., Wesley Bryan 11:26 a.m. „ Ian Woosnam, Ryan Moore, Jhonattna Vegas 11:37 a.m. „ Mike Weir, Brendan Steele, a-Matt Parziale. 11:48 a.m. „ Jose Maria Olazabal, Kevin Chappell, Dylan Frittelli. 11:59 a.m. „ Bryson DeChambeau, Bernd Wiesberger, Matt Fitzpatrick. 12:10 p.m. „ Mark OMeara, Brian Harman, a-Harry Ellis. 12:32 p.m. „ Vijay Singh, Satoshi Kodaira, Daniel Berger. 12:43 p.m. „ Kiradech Aphibarnrat, Pat Perez, Francesco Molinari. 12:54 p.m. „ Danny Willett, Kyle Stanley, Jason Dufner. 1:05 p.m. „ Hideki Matsuyama, Patton Kizzire, Paul Casey. 1:16 p.m. „ Zach Johnson, Martin Kaymer, Branden Grace. 1:27 p.m. „ Tiger Woods, Marc Leishman, Tommy Fleetwood. 1:38 p.m. „ Sergio Garcia, Justin Thomas, a-Doc Redman. 1:49 p.m. „ Bubba Watson, Henrik Stenson, Jason Day. 2 p.m. „ Patrick Reed, Charley Hoffman, Adam Hadwin.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: Thursday-today, 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 (200102) 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/webcomAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP OREILLY AUTO PARTS 500Site: Fort Worth, Texas Schedule: Today, 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: Today, 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: Today, 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, Calif.TENNISWTA TOURVOLVO CAR OPENThursday at The Family Circle Tennis Center, Charleston, S.C. Purse: $776,000 (Premier), Surface: Green Clay-OutdoorWomens Singles Third RoundJulia Goerges (5), Germany, def. Naomi Osaka (10), Japan, 7-6 (4), 6-3. Anastasija Sevastova (8), Latvia, def. Ashleigh Barty (9), Australia, 6-3, 6-4. Bernarda Pera, United States, def. Sara Errani, Italy, 6-3, 2-6, 6-4. Daria Kasatkina (3), Russia, def. Irina-Camelia Begu (13), Romania, 6-2, 6-1. Madison Keys (7), United States, def. Camila Giorgi, Italy, 6-4, 6-3. Kristyna Pliskova, Czech Republic, def. Elena Vesnina (16), Russia, 6-3, 1-6, 6-2. Kiki Bertens (12), Netherlands, def. Fanny Stollar, Hungary, 6-2, 6-4. Alize Cornet (14), France, def. Caroline Garcia (1), Spain, 5-7, 6-1, 6-4.Womens Doubles Quarter“ nalsAndreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (3), Spain, def. Lara Arruabarrena, Spain, and Sara Errani, Italy, walkover.WEDNESDAYS RESULTS Women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. Madison Keys (7), United States, def. Lara Arruabarrena, Spain, 6-1, 3-6, 6-3.Womens Doubles First RoundKateryna Bondarenko, Ukraine, and Aleksandra Krunic, Serbia, def. Barbora Krejcikova and Katerina Siniakova (4), Czech Republic, 6-2, 1-6, 10-5. Mihaela Buzarnescu, Romania, and Heather Watson, Britain, def. Misakia Doi, Japan, and Christina McHale, United States, 3-6, 6-3, 10-8.ABIERTO GNP SEGUROSThursday at Club Sonoma, Monterrey, Mexico Purse: $226,750 (Intl.). Surface: Hard-OutdoorWomens Singles Second RoundMagdalena Rybarikova (2), Slovakia, def. Jana Fett, Croatia, 7-5, 6-2. Danielle Collins, United States, def. Lesia Tsurenko (3), Ukraine, wal kover. Sachia Vickery (7), United States, def. Ana So“ a Sanchez, Mexico, 6-3, 6-3.Womens Doubles First RoundMariana Duque-Marino, Colombia, and Evgeniya Rodina, Russia, def. Emina Bektas, United States, and Priscilla Hon, Australia, walkover.Quarter“ nalsDesirae Krawczyk, United States, and Giuliana Olmos, Mexico, def. Dalila Jakupovic, Slovenia, and Irina Khromacheva (3), Russia, 6-3, 7-5. Mariana Duque-Marino, Colombia, and Evgeniya Rodina, Russia, def. Irina Falconi, United States, and Lesia Tsurenko, Ukraine, 4-6, 7-5, 10-8.WEDNESDAYS RESULT Womens Doubles First RoundDalila Jakupovic, Slovenia, and Irina Khromacheva (3), Russia, def. Nadia Podoroska, Argentina, and Prarthana Thombare, India, 6-2, 6-2.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 tieToday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.

PAGE 44

Page 6 SP www.yoursun.com Friday, April 6, 2018 / The SunF1 RACING: Bahrain Grand Prix 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* By JEROME PUGMIRE Associated PressSAKHIR, Bahrain „ Usually so impressive, Mercedes is in the uncommon position of having a point to prove at the Bahrain Grand Prix this weekend. World champion Lewis Hamilton must overcome the frustration of being denied victory at the seasonopening Australian GP by his own teams careless computer error. Teammate Valtteri Bottas has to compete far better if hes to live up to his own preseason talk. Bottas spoke confidently of being good enough to challenge for the title, rather than playing the role of ideal No. 2 to Hamilton. He did little to back that up in Australia two weeks ago, finishing eighth. A clumsy error in qualifying led to a crash and a further grid penalty for a gearbox change. But it was his lack of speed which was really alarming. He was unable to overtake Nico Hulkenberg, who finished seventh in a considerably slower Renault. It was a bad weekend, thats it,Ž Bottas said somewhat dismissively on Thursday. Theres no point in gathering pressure from one mistake.Ž Although the Finn insists he has processedŽ out the negativity from his Melbourne mishap, It was hardly the way to impress his bosses. He can ill afford further slips, considering his contract expires at the end of the season. Mercedes will decide at some point this year whether to keep him. He won three races last year and will probably need to do better to prevent Mercedes choosing someone else. Red Bull driver Daniel Ricciardo is available next season and has been publicly weighing up his options. Mercedes is also reportedly considering a move for Force India driver Esteban Ocon, who is tipped for a bright future. Mercedes, meanwhile, also needs to do some fine-tuning. The team blamed a computer bug from an offline software tool for the timing error which cost Hamilton victory in Melbourne, where he was in control of the race but suddenly found himself behind Ferrari driver Sebastian Vettel coming out of the pit lane. The incident occurred after a virtual safety car was deployed. Mercedes misjudged the time gap to Vettel when he came into the pits and Hamilton stayed out at a slower speed, enabling Vettel to pull ahead and win. Dominant Mercedes has a point to prove By KRISTEN DE GROOT Associated PressPHILADELPHIA „ Thousands of fans lined up in downtown Philadelphia to celebrate another sports championship with a parade, this time for Villanova Universitys Wildcats. The winners of the mens basketball tournament rode double-decker buses along Market Street, the heart of the business district, ending at City Hall for a rally. They threw T-shirts into the cheering sea of blue and white and lifted the trophy aloft as confetti fluttered in the air. We do this so much in Philadelphia now I thought you guys would be tired of parades,Ž coach Jay Wright joked to the crowd, referencing the Eagles first-ever Super Bowl win just two months earlier. The Wildcats romp through the NCAA Tournament ended Monday with a 79-62 victory over Michigan. Its their second national title in three seasons. Kris Jenkins, who hit the game-winning shot for the 2016 championship team, was in a convertible in the parade caravan, and gave highfives to thrilled fans along the route. The recent Super Bowl win wasnt lost on fans, many of whom layered their Villanova gear with a bit of Eagles swag. Several talked about how meaningful it was to have a series of champs in the city. Not much winning has been done in Philadelphia, at least in my lifetime, so its good to see,Ž said Mike McGovern, a Villanova alum who graduated in 1998. He works in an office building along the parade route and was cheering the team with his dad and three young children. Cynthia Hindman, 70, uses a walker but that didnt stop her from taking the 1-hour trip from suburban Kennett Square to the city to watch the parade. She thinks its terrificŽ that the Philadelphia area has had two championships so close together. I think it makes Philly look good,Ž she said. Villanovas suburban campus was closed and all classes were canceled so fans at the Roman Catholic university could take part. The crowds were thin early in the morning as snow flurries sporadically fell and temperatures hovered in the high 30s, but the sidewalks filled with blue as the weather warmed. About 10 minutes before the parade set off, blue skies appeared and temperatures were in the low 40s. At the rally, players like guard Donte DiVincenzo and national Player of the Year Jalen Brunson kept remarks short and sweet, trying to tamp down excited laughter while thanking the fans. Junior guard Phil Booth told the crowd he had one thing to tell them, seemingly getting serious for a moment. From the bottom of my heart,Ž he said solemnly before quickly bursting into a grin and yelling: Go cats! Go cats!ŽCOLLEGE BASKETBALL: VillanovaPhilly cheers champs with parade By TIM DAHLBERG Associated PressAUGUSTA, Ga. „ This time, Sergio Garcia offered no excuses. Blame this one on the golf gods? Not a chance. Even they couldnt possibly be this cruel. One moment Garcia was fighting to get back to even par and in contention at the Masters. The next he was writing a double-digit number on his scorecard that effectively ended any chance he had of defending his Masters title. Even for the mercurial Spaniard, this was uncharted territory. Its the first time in my career where I make a 13 without missing a shot,Ž Garcia said. Simple as that.Ž Well, not exactly. If it were that simple, Garcia might have a lot more prized possessions in his display case than the green jacket he won in a memorable back nine charge last year that included an eagle on the par-5 15th hole. He wont get another this year after an implosion on the very same hole that someday might have its own special spot in Masters lore. Unfortunately for Garcia, for all the wrong reasons. Five straight shots into the water. Four of them from less than 100 yards with a sand wedge in his hand. And, finally, a oneputt from 10 feet for a 13 on No. 15 that sent golf writers scurrying to the internet to find out what to call it. For the record, it was an octuple bogey. Also for the record, it was the highest score posted by any player ever on the hole that played second easiest for the field, and part of an 81 that was the highest score ever shot by a defending champion in the opening round of the Masters. I felt like I hit a lot of good shots and unfortunately the ball just didnt want to stop,Ž Garcia said. I dont know, you know, its one of those things. So its just unfortunate, but thats what it is.Ž Give Garcia credit for at least trying to explain the unexplainable. But thats Garcia, a walking contradiction over the years who once blamed the golf gods for stealing a British Open title from him. Hes rarely shied away from answering questions, and seems to try his best to answer them honestly. For years the biggest question was why he couldnt win a major, something his win last year here finally put to rest. Compared to that, this answer was relatively simple. I felt like the ball was going to stop and unfortunately for whatever reason it didnt want to,Ž Garcia said. Good enough, though perhaps not quite as memorable as the response of his idol, the late Seve Ballesteros, when asked how he four-putted at the 1986 Masters.GOLF: The Masters A 13 on 15? Just another day at Masters for Garcia By KYLE HIGHTOWER Associated PressBOSTON „ The Boston Celtics have spent most of the season adjusting on the fly. Now they will have to go through the playoffs without Kyrie Irving. The star point guard will need surgery on his left knee and is done for season. On Thursday, the team put his recovery time at four to five months. Irving hasnt played since March 11 and says he wont dwell on what might have been. The hardest thing to do sometimes is accept the uncontrollable things life throws at you,Ž he wrote in an Instagram post. Its simply a test of your perseverance and will, to be present, even in the wake of whats going on.Ž In the upcoming surgery, two screws will be removed. They were implanted after Irvings patellar fracture during the 2015 NBA Finals. Irving recently developed an infection at the site of the screws, and now they must be taken out. Following his original procedure last month, the team had said the knee was structurally sound and the kneecap healed, but the wire had been putting pressure on the knee. This is Irvings first season in Boston after he demanded to be traded from Cleveland. AP PHOTOFans cheer during a parade celebrating the Villanovas NCAA mens college basketball championship, Thursday, in Philadelphia. Villanova defeated Michigan on Monday for the title.Masters after tying for fourth last year. A contingent at 3-under included a player with experience near the top of an early Masters leaderboard. Charley Hoffman shot 69 to sit three back of the lead. Hoffman made early waves last year with a first-round 65 before finishing in a tie for 22nd. He opened the 2015 Masters with two rounds in the 60s and tied for ninth. The round wasnt as low this time, but Hoffman put together five birdies, including on three par-5s and the tough 14th hole. You cant win the tournament „ Ive proven that „ after the first round, and I just want to give myself a chance on Saturday and Sunday like I have in the past, and I promise you Ill perform a little better this time around,Ž Hoffman said. Ive learned a lot and I cant wait to get an o pp ortunit y and do it again.Ž Rory McIlroy is playing for the career Grand Slam and started strong at 3-under, joined by Patrick Reed, Adam Hadwin, Haotong Li, Henrik Stenson and Rafael Cabrera-Bello. Phil Mickelson, Rickie Fowler and Zach Johnson are among a group at 2-under. Four-time champion Tiger Woods struggled on the par-5s and opened with 1-over 73. In his first Masters start since 2015, Woods didnt birdie an y of Augusta Nationals par-5 holes. Meanwhile, a big name made waves in the first round for a more ominous reason. Defending champion Sergio Garcia put five balls in the water on No. 15 for 8-over-par 13 on the hole, derailing his tournament just as it began. Garcia, who carded eagle the last time he played the hole en route to the 2017 Masters victory, was 2-over entering 15 and ended his day 9 -over. MASTERSFrom Page 1NBA: CelticsCeltics Irving needs knee surgery, out for playo s AP PHOTOFrom left, Ferrari driver Kimi Raikkonen of Finland, is flanked by McLaren driver Fernando Alonso of Spain and Mercedes driver Valtteri Bottas of Finland answer reporter questions during a press conference, at the Formula One Bahrain International Circuit in Sakhir, Bahrain Thursday.[ANDREW DAVIS TUCKER/THE AUGUSTA CHRONICLE]Sergio Garcia reacts to his tee shot on No. 4, where he made his first bogey of the day.

PAGE 45

Friday, April 6, 2018 € Since 1893 LIKE THE PUNTA GORDA HERALD ON HERALDPUNTA GORDA ART IN PUBLIC PLACES INSIDECelebrating local photographer, Linda ONeill P | 6 P | 7 P | 8Time to buy Old Timers tickets€ € € € € € € € € € € € € € € € € € € € € € € € € €A full roster at St. Vincent DePaul golf outing Point your hips toward where you want it to go.Ž Sue Carman, director of fundraising for PicklePlex and a pickleball player of some skill, was instructing Tonia Cunningham-Olsen on how to serve in pickleball, a game that draws from element of tennis, badminton and table tennis, and is the fastest-growing game in America. Cunningham-Olsen does not “t the perceived pickleball demographic of the senior player who can no longer cut it in tennis but does not yet have both feet on the shuf”eboard green. Shes 46, and a serious Ironman competitor who trains for the grueling swimride-run event seven days a week. Shes in shape and not looking for an exercise outlet. She was curious about the game, having heard so much about it. She wanted to see what all the fuss was about. It was a sunny, warm Saturday morning in March on the outdoor courts at the South County Rec Center in Punta Gorda. Cunningham-Olsen joined Carman and Ted Kegeris, PicklePlex president, on the court for her “rst lesson. Its fun,Ž Cunningham-Olsen said. I like it a lot.Ž She was about to join the ranks of pickleball players in Charlotte County, the place where everyone plays and no one has a place to play. The shortage of courts in Charlotte County is acute. PicklePlex could help change that and maybe make up some ground on Naples and Sarasota County, which offer vastly superior numbers of places to play. PicklePlex is a proposed $4 million facility to be constructed on the campus of Florida SouthWestern State College in Punta Gorda. Plans include 32 outdoor courts, eight indoor courts, a “tness center with a pro shop, a restaurant and bar and a conference center. But “rst, 16 outdoor courts need to be built. They represent Phase I of the three-phase project, and they are still on the drawing board after a groundbreaking ceremony in October. Fundraising continues. Organizers were optimistic after making a presentation for funding to Charlotte County commissioners at a recent workshop. Sponsors big and small are being courted. Fundraisers are being held. PicklePlex remains the best solution to a numbers crunch for courts in Charlotte. Outdoor blended pickleball/tennis courts exist at Midway Park, the South County Rec Center, Harold Avenue and Tringali in Englewood. All three rec centers also offer indoor pickleball. But eight lighted courts constructed in Gilchrist Park in Punta Gorda in 2015 are the only courts dedicated to pickleball in Charlotte County. By comparison, Naples, a town with just slightly New recruit joins pickleball legioncontinued on page 3 Naida Johnson, left, chats with instructor Gloria Reilly, who doubles as PicklePlexs secretary/ treasurer, during a recent pickleball clinic at South County Red.HERALD PHOTOS BY RUSTY PRAYNaida Johnson, left, practices her serve as Michelle Artertor and Danta Stone look on during a recent instructional session. Instructor Gloria Reilly watches from behind Johnson. About 50 people took part in the session sponsored by the Peace Rivers Picklers Club at South County Red. Rusty Pray PGH CorrespondentRusty Pray is a freelance correspondent. Contact him at rustypray@gmail.com. Good Friends, Good Food, Good Times Lamb Shank ursdays Prime Rib Fridays and Saturdays1975 Tamiami Trail Punta Gorda941-575-7575www.phils41.comMon…Thurs 11…9 Fri & Sat 11…10 Closed on Sundays 2012 Gi Certi cates Available adno=50533348 G G Go Go Go Go Go od Friends,GoodFoo d,

PAGE 46

Herald Page 2 Friday, April 6, 2018 Round of course! With the arrival today of the PintaŽ and the Nina,Ž replicas of Columbus ships, it takes me back to my days in history class learning about Christopher Columbus. For generations now, American school children have learned that Christopher Columbus proved the earth was round. They have learned that the Church tried to prevent Columbus from sailing west to Asia, fearing that he and his seamen would sail off the edge of the earth or plunge into a chasm. But despite whether you believe everything you were taught in school, I just want to know how 88 men (the total amount of crew members from all three ships) survived without showers, Old Spice, Dramamine or a gas station to stop and ask directions? How did they not kill each other from the smells that permeated from stem to stern? At least one enquiring mind wants to know. € € € The replicas will be open beginning today and will stay docked at Fishermens Village,1200 West Retta Esplanade, until their departure early Monday morning, April 16. Both ships tour together as a sailing museumŽ for the purpose of educating the public and school children. While in port, the general public is invited to visit the ships for a walkaboard, self-guided tour. Admissions charges are $8.50 for adults, $7.50 for seniors and $6.50 for students ages 5-16. Children four and under are free. They are open every day from 9 a.m. to 6 p.m and no reservations are required. TODAYMeet Annie the owl from 11 a.m. to 2 p.m. in Center Court of Fishermens Village, 1200 W. Esplanade, Punta Gorda. Tours begin aboard the Nina and Pinta Columbus Replica Ships from 9 a.m. to 6 p.m. at Fishermens Village, 1200 W. Esplanade, Punta Gorda.SATURDAY, ARIL 7Punta Gorda Farmers Market, 8 a.m. to 1 p.m., corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@puntagordafarmersmarket. com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time from 10:30 a.m. to 11:15 a.m. at Copperfish Books 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. For more information, call 941-626-2008. The inaugural Peace River Revival will be held in Laishley Park, 100 Nesbit St., Punta Gorda. For more information, visit www. edgewatereventsllc.com. Tours aboard the Nina and Pinta Columbus Replica Ships from 9 a.m. to 6 p.m. at Fishermens Village, 1200 W. Esplanade, Punta Gorda.SUNDAY, APRIL 8Open Air Market from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. Tours aboard the Nina and Pinta Columbus Replica Ships from 9 a.m. to 6 p.m. at Fishermens Village, 1200 W. Esplanade, Punta Gorda.MONDAY, APRIL 9Tours aboard the Nina and Pinta Columbus Replica Ships from 9 a.m. to 6 p.m. at Fishermens Village, 1200 W. Esplanade, Punta Gorda. Four Leaf Strummers, live music, 11:30 a.m.-1 p.m. in Center Court of Fishermens Village, 1200 W. Esplanade, Punta Gorda. TUESDAY, APRIL 10FGCU Foreign Film SeriesShun Li and the PoetŽ (2011 China) 1 p.m. to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. For more information, call 941-505-0130. Tours aboard the Nina and Pinta Columbus Replica Ships from 9 a.m. to 6 p.m. at Fishermens Village, 1200 W. Esplanade, Punta Gorda.WEDNESDAY, APRIL 11Michael Hirst, live music, noon3 p.m. Good Ole Days Coffee and 4 p.m.-7 p.m. in Center Court of Fishermens Village, 1200 W. Esplanade, Punta Gorda. Tours aboard the Nina and Pinta Columbus Replica Ships from 9 a.m. to 6 p.m. at Fishermens Village, 1200 W. Esplanade, Punta Gorda.THURSDAY, APRIL 12Paul Nagel, live music, 4 p.m.-7 p.m. in Center Court of Fishermens Village, 1200 W. Esplanade, Punta Gorda. Tours aboard the Nina and Pinta Columbus Replica Ships from 9 a.m. to 6 p.m. at Fishermens Village, 1200 W. Esplanade, Punta Gorda. TABLE OF CONTENTSCommunity Beat .....................6 Art Scene ................................7 40 Years Ago .........................5 Sports .....................................4 HAPPENINGS ON THE HARBOR Glen Nickerson Charlotte Sun Publisher ...206-1006 Jim Gouvellis Exec. Editor ........................206-1134 Garry Overby Charlotte Sun Editor ..........206-1143 Sherri Dennis Herald Editor .....................206-1010 pgherald@sun-herald.com ADVERTISINGLori White, Advertising Account Executive........................................ 205-6404 Laura Speer Advertising Account Executive........................................205-6405 Dan Dykes, Advertising Account Executive...........................................205-6409 CIRCULATIONMark Yero, Circulation Director ........................................................ 206-1317 23170 Harborview Road, Charlotte Harbor, FL 33980 € 206-1000PUNTA GORDA HERALD MEMBER of the Audit Bureau of Circulation. USPS 743170 The Sun is published daily by Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2198. Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010.Despite what others may think I believe the world is ... PHOTO PROVIDED BY CAROL KERR St. Andrews South Golf Club recently held its Rally for the Cure weekend. Through a golf scramble and various other fundraising activities, the club was able to donate $15,000 to local organizations that support breast and pediatric cancer. From left: Tom and Carol Kerr, Rally co-chairs; Lin Schepperly and Linda Brill, committee members; Keith Callaghan, Senior Development Director for Golisano.Check presentation PHOTO PROVIDED Ethan and Hannah Jones from Long Lake, Minnesota, are visiting their grandmother in Punta Gorda Isles. While in the area they collected shells on the beach and decorated them to sell. They donated all the proceeds to Luna for his birthday. Come to Peace River Wildlife Center from 11 a.m. to 4 p.m. on Saturday, April 7, to celebrate Lunas fth birthday. Peace River Wildlife Center is a nonprot organization dedicated to the care, preservation and protection of Charlotte Countys native wildlife since 1978. It is open seven days a week, year-round, including holidays. Tours are oered from 11 a.m. to 4 p.m. Injured animal intake is from 8 a.m. to 5 p.m. PRWC receives no federal or state funding and relies entirely on private donations. For more information, visit PeaceRiverWildlifeCenter.org, email PeaceRiverWildlife@yahoo.com, call 941-637-3830 or visit them at 3400 Ponce de Leon Pkwy. (GPS address: 3400 W. Marion Ave.), Punta Gorda.Luna to turn 5 PHOTO PROVIDEDThe winner of the March Alive After 5 Pot O Gold receiving his $100 is Bob Babineau. He is shown here with Alive After 5 Board members, Serena Wycko (L) and Yvonne Kirdy (R).Pot O Gold

PAGE 47

Friday, April 6, 2018 Herald Page 3 more population that Punta Gordas 19,000, has 54 courts. Sarasota County has 35 outdoor courts and 24 sessions of indoor play among nine facilities. PicklePlex of“cials estimate that 2,500 people participate in Charlotte County, including more than 300 members of the Peace River Picklers club. The demand has strained capacity-and frayed a few nerves-at the two public pickleball locations in Punta Gorda. On a recent Friday afternoon, 51 people crammed the gym at South County, which has four courts. The wait between games was a long one. Gilchrist Parks courts are busting at the seams on a daily basis. I think by every measure its been proven that there is the demand for more pickleball courts in Charlotte County,Ž said Sean Doherty, sales and sports marketing manager for the Punta Gorda-Englewood Beach Visitor & Convention Bureau. Not only are the ones at Gilchrist Park constantly packed, parking is limited in that location and the noise is a bit of a nuisance to the adjacent residents. Other park locations in the county will provide temporary use of the tennis courts or gymnasiums for pickleball, but that doesnt seem to come close to meeting the demand.Ž Its going to get more crowded. Charlotte County is about to get the enormous Sunseeker resort on the banks of Charlotte Harbor. Its a development the PicklePlex folks eagerly await. I believe the resort will have nothing but a positive impact on our complex, having a great activity by which their visitors and residents can use and enjoy,Ž Kegeris said. I also believe that PicklePlex will be an asset, bringing large groups of people that will play in tournaments here, thereby bringing more out-of-town visitors to our restaurants and shops.Ž Pickleball is an easy game to learn and fun for every age group.Ž Cunningham-Olsen couldnt agree more. The Punta Gorda resident, a mother of four who has worked her way back from a series of strokes to reach the Ironman level of competitiveness, picked up the basics quickly. She caught on very fast,Ž Carman said. Its a game of speed and skill,Ž Olsen Cunningham said, as she accepted the gift of a paddle from Kegeris. Its competitive. I like the competitiveness.Ž And then she looked at Kegeris, who had put some spin on the ball during a couple games to show her pickleball is not s game of pitty-pat. I liked your tricks,Ž she told him. You did some tricks. I want to learn how to do that.Ž For more information, go to www. pickleplex.org, email Info@pickleplex. org or call 941-451-9923.FROM PAGE 1COVER STORY Rusty Pray PGH CorrespondentRusty Pray is a freelance correspondent. Contact him at rustypray@gmail.com. PHOTO PROVIDED BY CHARLOTTE DEMOCRATSCharlotte Democrats Blue Gala was held on March 24, at Kingsway Country Club, with a record attendance of over 160 people. Pictured from left: Judy Schnabel, Lucy Garner, Patrick Hurley, Terrie Rizzo, Tom Garner, Ray Miller and Betty Gissendanner.Charlotte Democrats Blue GalaOnce again, the annual PGIslander supported canal clean-up was a great success. The weather on Saturday, March 24, was perfect and allowed 66 volunteers to spend several hours cleaning up our precious canal system. The volunteers worked from kayaks, small dinghies, pontoon boats and run-abouts. There were 26 boats that participated which provided 100 percent coverage of the canal system. Members of the PGIslanders were joined by members of the PGI Cruising Club, Mariners and Punta Gorda Boat Club. Thirty-six bags of trash and debris were “lled by volunteers. Of interest were lawn chairs, a couple of life jackets, a large “sh net, “shing line, miscellaneous plastic bottles/ bags and styrofoam, wood planks, buckets and a hose. Additionally a lot of coconuts, large palm fronds, a palm tree and several dead rabbits were removed and placed curb side for pick up by the City. After the clean-up, 57 people gathered at the PGICA pavilion for a nice lunch sponsored by the Civic Association. Neighbors helping to keep its neighborhood beautiful. What a great way to spend a day!PGI Canal Clean-up a successPROVIDED The Homeless Coalitions Dart Cup Challenge was a huge success! The event was held held on Thursday, March 22, at the IceHouse Pub in Punta Gorda. The Homeless Coalition would like to thank its Title Sponsor: PGI Cruising Club, and our Dart Board Sponsors: Bayfront Health, Nix & Associates, Kitson Partners/ Badcock Ranch Fl, Waste Management and Keller Williams Realty for their support. Thanks to the donations from the following businesses for the chance auction: IceHouse Pub, Kingsway Golf, Scottys Brewhouse, King Fisher Fleet, Fishermans Village, Beef O Bradys PG, Spago, Verizon, Geckos, Carmelos Italian Ristorante, The Charlotte Stone Crabs, Sprint, YouFit, Verizon, Charlotte County Chamber of Commerce, Visanis Dinner and Comedy Club, West Wall Out“tters, St. Andrews Golf Course, Hessler Flooring, Gulf Coast Engraving & Awards and The Charlotte Chorale. Congratulations to the “rst place team: Heidi Beveridge, Judie Moffa, Joe Moffa and Diane Weldon. Second place from The PGI Cruisers were: Gail Ethridge, George Limona, Larry Zeeman and JoAnn Zeeman. Also a special thanks to Kay Tracy and Larry for all their hard work and to all of the supporters and dart players who came out to support the organization. Proceeds from the night bene“ted The H omeless C oalition.Dart Cup Challenge success benefits Homeless Coalition adno=50533010 American Legion Post #103 Established over 45 years ago And Growing Weekly941-626-2569 2101 Taylor Rd., Punta Gorda Outdoor MarketSat & Sun 8am to 2pm € Avon € Fishing Tackle € Local Produce € Organic Produce € Essential Oils € Homemade Caramels € Handmade Jewelry € Fruit Trees € Plants € Herbs € Baked Goods € Fresh Seafood € Local Honey € Refurbished Treasures € Hot Coffee € Bamboo Sheets € Books € Newspaper Services € Greeting Cards € Cowboy Boots € Small Engine Repair & More!adno=50532995 Call For Vendor Info Food and Snacks Available MUSIC

PAGE 48

Herald Page 4 Friday, April 6, 2018 You can thank a couple of the Charlotte Tarpons JV baseball players for this title in their 6-5 win over Island Coast last week. After the very strangely played game, I asked a couple of the players for suggestions for a title for this story. I suggested this title and they said, That really “ts this game.Ž It really was not the Tarpons best game played this season. While they hit the ball real well, the defense both mentally and physically had a few bad moments. There was no communication and balls were being thrown all over the “eld. Someone said, welcome to Little League.Ž There were two pop ups in foul territory that had no communication and both fell harmlessly to the ground. There were two slow rollers in the in“eld that that turned into hits when two players failed to get the ball even though both of them could have made the play. Another player tried to ”ip the ball to “rst from his glove and dropped the ball. The Gators broke the scoreless tie with “ve in the third. The lead off man got on base on an error, which was followed by three walks, two wild pitches and a passed ball. That gave the Gators two runs with two runners in scoring position, all without the bene“t of a hit or even getting the ball out of the in“eld. Tarpon starter Cameron Koch left the game with one out in the third after throwing 69 pitches, one of which broke catcher Matt Dawsons glove. Jacob Bubb came on in relief with two runners on base. A pair of singles and two bases on balls pushed across three more runs. The Gators scored “ve times on just two hits along with “ve walks, three wild pitches a passed ball and an error. The wild inning ended on a sinking line drive to right that Jeremy Swafford made a shoe-top catch and doubled off the runner on “rst base. It was hard seeing the ball with the sun in my eyes, but I managed to see that one,Ž said Swafford. Later in the game Swafford ”ashed some more leather as he made a diving catch on a ball that looked like it was going to fall in. Charlotte took the bagel off the boardŽ in the bottom of the third. With two outs, Josh Pitts-Torres was hit by a pitch and then stole second. He scored on a long single in the corner by Hal Turner. Coincidentally, those two were involved in another hit in the third inning as Turner prepared to catch a pop up in front of the Gators dugout. Pitts-Torres gave chase for the ball from his catchers position and the teammates ran into each other and both fell to the ground, as did the ball. The Tarpons tied the game in the fourth with 4 runs. They started the inning in a strange way again. Javi Albarran hit a hump back liner that the second baseman had a bead on, but suddenly lost it in the sun as the ball went between his glove and head for a base hit. John Dominquez hit a drive down the “rst base line that got everyone confused when the umpire yelled fair.Ž They are only supposed to yell if it is foul,Ž so everybody on the “eld was confused as to the call. Swafford followed with a bunt single when nobody covered “rst base. The bases were loaded in a very unusual way. After a ”y out, Tyler McQueen singled in a run. Bubb hit a sacri“ce ”y for another run and the tying runs came home on Pitts-Torres base knock. McQueen had said before the team came up to bat in the fourth that if they scored two runs, then the Tarpons would eventually win the game. He turned out to be correct. With a new pitcher on the mound for the Gators in the bottom of the seventh, the Tarpons prepared to feast on the slow pitches he was serving up. Bubb led off the inning by getting to second on a bad throw by the third baseman. With Pitts-Torres hitting out of the three hole, it was a tough decision by coach Tony Brannon to have him lay down a sacri“ce to get the winning run to third. From third he could score on a wild pitch, passed ball, error or ”y ball, so that was the right call to make. I got the sign and thought oh no. I just wanted to hit it and have a walk off. I didnt want to bunt, but I had to do it. The pitch was a meatball and came in at probably 45 miles an hour so I couldnt miss it,Ž said Pitts-Torres. Pitts-Torres beat it out advancing Gavin wheelsŽ Pisano, who was pinch running for Bubb, to third with the winning run. With clean-up hitter Turner coming up, it was surprising they didnt walk him to load the bases and set up a force at every base. Turner already had a base hit and a long drive to deep right in his previous time at bat. Turner took the “rst pitch and drilled it to right center for the game winning hit. It was a meatball right down the middle and I knew I was going to hit it hard. So I said I might as well go to right center. As soon as he released the pitch I knew the game was over,Ž said Turner. Pisano scored the winning run and said. I just thought I cant get thrown out, I have to score. I was on a mission and didnt want to let my team down.Ž The Tarpons banged out 11 hits with McQueen, Pitts-Torres and Turner each getting two. Pitts-Torres and Turner both had two ribbies. Eric Haiser picked up the win with 1-2/3 innings of work striking out three of the “nal “ve outs.The game that nobody wanted to win Tarpon outelder Jeremy Swaord cant contain his smile after making a good, shoe-top catch on a sinking line drive and doubling o the runner at rst. Swaord later came up with a diving catch to save a run as the Tarpons came back to win 6-5.HERALD PHOTOS BY STEVE KNAPPCharlotte catcher Josh Pitts-Torres runs into his teammate Hal Turner as they both tried to make a play on a pop up in front of the Island Coast dugout. Jacob Bubb waits for the throw as the runner slides in safely for another Island Coast run. SPORTS Steve Knapp Sports WriterSteve Knapp is a sports writer and photographer. Contact him at SbigdaddyKnapp@aol.com. adno=50534106 adno=50534122 Open to the public Harry & Emmy LoebHolocaust Community Remembrance DayThursday, 6:30pm € April 12, 2018First United Methodist Church 507 West Marion Avenue, Punta Gorda, FL 33950Thank you to: Kay, Ponger & Uselton Funeral Homes for sponsoring the Music by Jane Galler William Schafer for designing the Service Cover First United Methodist Church of Punta Gorda United Methodist Womens Group Temple Shalom Congregation Rabbis Discretionary Fund

PAGE 49

Friday, April 6, 2018 Herald Page 5 Excerpts from 40 years ago Punta GordaDo you remember when?FROM OUR ARCHIVES Janine Smith 40 Years AgoJanine Smith writes about Punta Gordas historic past. Contact her at janinehs1@ comcast.net. (Excerpts from the Daily Herald-News from March 30 through April 5, 1978)Tosies job comes firstNewspaper people have generally no trouble “nding something critical to say about a government of“ce. Not so with Tosie. If she says more voting machines are needed, they are needed. We know Tosie and she has done one whale of a job. She reports that as of March 23, Charlotte County had 31,274 regstered voters registered. Voters: 15,326 Democrats, 14,262 Republicans. If she runs for of“ce again, next time well vote for her. Tosie Hindman, as our Supervisor of Elections.Boating rulesBy M.C. Crowley D H-N Washington Bureau Small craft will be required to carry special distress signal systems while on high seas or in coastal waters. These proposals are now before the U.S. Coast Guard. They announced last week that its proposal rules would require recreational boats 16 feet or longer to carry day and night distress signals. In addition smaller boats and hand-propelled craft, such as canoes, rowboats and kayaks would be required to carry distress signals approved by the Coast Guard for sailing between sunset and sunrise. It is likely the proposed new rules are going to be “nalized before the 1979 boating season. No objections are anticipated because of the very apparent safety natureŽ of the proposals, according to a Coast Guard spokesman. More than 48, 900 accidents requiring searches were conducted in 1976. The accident rate has been increasing six per cent a year. The rules would require boats for day use, either a handheld orange smoke signal device or the international orangeŽ-a ”ag with a black disc imprinted on an orange background. For night use, boats would be required to carry a white electric distress light, automatic or manually operated, or a red aerial ”ame or meteor.Development of Area: Part two „ Ponce De Leon, areas first visitorThe early, early days Indians claimed the land along Peace River. In 1513, Spaniards “rst visited here led by Ponce de Leon. According to Charlotte County, historical records re”ect that they were attacked by hostile Indians, such attacks did not stop Ponce de Leon, the rave “sherman then coming from Cuba. He landed in our area projecting into Charlotte Harbor, now Ponce de Leon Park, West Punta Gorda. Established … FOUND … the Fountain of Youth in the center of then Broad Point, as of December 7, 1887, Punta Gorda.Development of Charlotte County Hospitals:€ Fawcett Memorial Hospital, Port Charlotte Fawcett Memorial Hospital began as a renovation and addition to Chapel Manor Nursing Home in December, 1975, with 95 medical and surgical beds and all the support facilities. Since then, several additions have taken place. In February of this year, Fawcett Memorial opened its new emergency care center. They have now started construction on a new, four-story, 254-bed hospital, scheduled for completion in the fall. Herbert Dorsett is Administrator of the hospital. € St. Joseph Hospital, Port Charlotte St. Joseph Hospital began as a 50-bed facility in 1952, designed to meet the needs of developing Port Charlotte. Today, the hospital has 212 beds, providing a range of medical and full surgical services, and has the countys only obstetrics and nursery facilities. There is a complete pediatric unit as well. Also, St. Josephs has an all-new emergency outpatient department. In 1966, a residence for the Felecian Sisters was built. In 1975, a helipad was dedicated on the hospital grounds for use during military assistance, safety and traf“c missions. € Charlotte Medical Center Hospital, Punta Gorda The hospital has had six major expansions. Medical Center Hospital has a long-range planning committee studying the need for a seventh, studying the communitys health care needs for the future, according to Harvey A. Rudisaile, Administrator. Since the celebration of St. Josephs 30th anniversary, last year August 21, the hospital has become known as Medical CenterŽ Hospital. Several addition are since in progress or ready. An Oncology Center has been in use since recently. The founders are W.B. Clement, medical director and eight of the nursing staff. The very “rst patient was Gussie Baker. The medical center is now one of the largest employers in Charlotte County. There is a large group of volunteers: 275 men and women. Public Service: there is a a Five-Day Plan To Stop Smoking.Ž Musically represented are the Liberty Singers.Basically brighterDuring the past few years there has been some turmoil in Charlotte County over school systems. There was an upheaval on the School Board and Charlotte County School Superintendent Dr. Thomas J, Benner, Jr., who resigned. The issue was back to basics.Ž Now comes word that the National Association of Secondary School Principals is concerned over high schools whos scholastic aptitude test have moved steadily downward. On the basis of recent statewide tests of the level of high school juniors, Charlotte County has done well.Twin brothers become fathers 40 minutes apartCongratulations to the two twin Punta Gorda City policemen who became fathers last night. Ive heard twins can be close-knit, but they outdid most others. Their babies arrived 40 minutes apart. Proud parents are the Gibbs brothers. The new mothers are Mrs. Sam (Pam) Gibbs and Mrs. Chuck (Sherry) Gibbs. Mrs. Sam Gibbs gave birth to Amanda, Mrs. Chuck Gibbs gave birth to Jacob. Sam Gibbs is a full-time patrolman on the Force, while Chuck Gibbs is an auxiliary patrolman.Charlie Today...See where County employees want more parking close to the Courthouse. Seems that it is cheapest and a most common-sense plan would be to park in the Auditorium parking lot a few blocks away. Sunshine and exercise never hurt anybody.ŽDr. Lawrence Lamb. Protein PowdersDear Dr. Lamb: Can protein powders and soy, taken in juices, supply sufficient protein to maintain reasonably good health. Referring to people over 65 who are not on medication of any kind? Would they have any value as a dietary supplement for meat? Thank You.Ž Dear Reader: Protein powders contain the same amino acids found in good protein foods, such as meat and milk. All proteins, animal and vegetable, are made up from various combinations of one or more 22 different amino acids. For the person who has a wellbalanced diet, including a vegetarian diet. Additional protein powder is another source of calories. Protein supplements are useful for people who cannot or will not eat a well-balanced diet. I am sending you Health Letter No. 3-6: Proteins, Part II, for more information.Ž Located Across from Fishermens Village 210 Maud St, Punta Gorda FL 33950 | www.visualartcenter.org | (941) 639-8810 Hours: Mon Fri, 9am 4pm & Saturday, 10am 2pm Happening This Week at the Visual Arts CenterNow Showing In the Galleries Always Free and Open to the Public! € ŽPrimaveraŽ on display March 24 April 26 € Palette to Palate on display April 6 13Create & Paint Socials Wednesday Nights € ŽEtched Wine GlassesŽ with Belinda Duclos 4/18 at 6:00pmWorkshop Space is limited | Register at visualartcenter.org € ŽAlcohol InksŽ with Jill Lindsay 4/18 & 4/19, 9am 3pm & 4/20, 9am 12pmCall to Artists € Space available at Arts in AprilŽ April 14, Noon to 4pm at FishvilleHave you Been to Our New Website? www.visualartcenter.org € Register for classes and workshops, purchase event tickets and more! € Sync to receive reminders on your calendar ... Check it out! adno=50534029 adno=50534176Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties.

PAGE 50

Herald Page 6 Friday, April 6, 2018 The 9th Annual St. Vincent DePaul Sacred Heart Conference golf scramble on March 24, at St. Andrews South Golf Club in Punta Gorda, hosted a full complement of golfers. Many thanks to everyone who helped make this event a success, including all of the players, contributors, and volunteers,Ž said organization president Charlotte Boland. Proceeds from the event will help the all-volunteer group provide assistance to needy families and individuals in Charlotte County, including food, clothing, home furnishings and limited emergency “nancial aid. St. Vincent DePaul is a Catholic lay organization founded in 1833 to serve the poor, regardless of religious af“liation.A full roster at St. Vincent DePaul golf outingPROVIDED BY MARILYN THOMAS PHOTOS PROVIDED BY MARILYN THOMASJohn Colville, Lynn Colville, Shirley Tetrault and Greg Tetrault Gerry Luckett, Sherry Moerke and Gary Moerke From left: Lee Vario, Maria Rinaldo, Jo Ashbaugh and Barb Porter From left: Flight winners, Pete Ferguson, Don Markowski, Judy Markowski and Tod Baldwin. From left: Nancy Prescott, Anne Ziska, Shirley Smith and Bill Pacyga At right: St. Vincent DePaul Sacred Heart Conference president Charlotte Boland and Jack Boland. Better Vision Better Game  Having Cataract Surgery was a breeze. My vision is clear again I dont have to ask my buddies to watch my tee shots. Ž *THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION, OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION, OR TREATMENT.Rich Lamb Local Golf Pro & Cataract Patient239.418.0999 BetterVision.netFort Myers € Naples € Cape Coral € Punta Gorda € Lehigh Acres Ask about our FREE Cataract Screenings! adno=50534177 e Charlotte Chorale presents p p p p p e Wonder of Water Saturday, April 21, 2018 4:00pm Charlotte Performing Arts Center701 Carmalita Street, Punta Gorda € $25 Adults $10 StudentsFor tickets call 941-204-0033 All seats reserved. adno=50531588 € Adoption € Intake € Grooming € Full Line of Bird Supplies € Food € Toys € Cages Tues-Thurs 10…5, Sat 10-4, Fri, Sun and Mon by appt only 1205 Elizabeth St., Unit I Punta Gorda, FL 33950 941-347-8876 www.ParrotOutreachSociety.org Exotic Bird Rescue 501c3 Non-Profit adno=50533347 VOLUNTEERS NEEDED CAN YOU SPARE JUST 3 HOURS PER WEEK?

PAGE 51

Friday, April 6, 2018 Herald Page 7 Natures Photography by Linda ONeill was celebrated and enjoyed on March 28, at Charlotte Memorial Funeral Home and Cemetery, 9400 Indian Springs Cemetery Road, Punta Gorda. Linda is president of a local photo club and studied with the New York Institute of Photography. This event was part of the Charlotte County Art Councils Art in Public PlacesŽ program.Taking a walk on the wild side HERALD PHOTOS BY SANDY MACYSDan Fuller blows out the candle during his 40th birthday celebration. At left: Sandra Manzke, left, greets photographer Linda Oneill. Dealer Chas Seybold deals Amanda Rossy cards. The person who had the most chips at the Linda Oneill photo showing would win a bottle of wine. From left: Rick Tuss, Mike Fuller and Leigha Murray of the Charlotte Memorial Funeral Home. Edna Dillahey At left: Linda Oneill with Ria Grasman and Rias dog So. Photographer Linda Oneill of Port Charlotte poses by one of her wildlife photographs. Sandy Macys PhotojournalistSandy Macys is a freelance photographer. Contact him at macyspix@wcvt.com.Community beat Looking for a Friend? Find him in the Classifieds SALVATION ARMY THRIFT STORES Open: Mon. Sat. 9am 5pm 1048 Tamiami Trail, Punta Gorda C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances (941) 637-1981 DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50533994 Now accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County. COME ONE COME ALL!TO THE # 1 SMALL FARMERS MARKET IN FLORIDAFor information Call: Jerry Presseller 941-391-4856 LOCATED ATTAYLOR STREET AND W. OLYMPIA AVE. Every Saturday 8am to 1PM SNAP/EBT Cards welcome. Check in at cheese booth. Rain or Shine OVER 40 Live Entertainment EBT Double $$ Buy Florida Produceadno=50533318

PAGE 52

Herald Page 8 Friday, April 6, 2018 Its not easy for a small town like Punta Gorda to maintain a sense of identity after an in”ux of nearly 15,000 residents from other states and foreign countries. Over the years, one eventthe Old Timers luncheon-has proved to be perfect therapy for local natives and long-time residents determined to remember the past and preserve that special, small-town feeling. The luncheon got its start during Punta Gordas 1987 centennial celebration, during which the committee organizing the year-long festivities on behalf of the city decided to put a special luncheon together. Despite the luncheons popularity, it went into hibernation until 1999, when the committee reformed and started it anew on the same day as the Punta Gorda Block Party, thanks to a generous annual donation from Kays-Ponger & Uselton Funeral Home. This year, the luncheon will be April 28, Block Party day, at Hurricane Charleys in the Punta Gorda Waterfront Hotel. Doors open at 10:30 a.m. for greeting old friends; an auction of historical items and art, including a painting of the old “sh dock (where Fishermens Village is located) by famed artist Neil Gatewood, will follow the noon meal. A limited supply of $20 tickets can be purchased by calling Gussie Baker at 941-639-3214 or Martha McKenzie at 941-628-9259. Free parking is available at the hotel and the nearby city parking lot. Dont waste time trying to “gure out if you qualify as an old Timer. Baker said, It was 30 years, now everybody says 25, and we (the Old Timers committee) say 20. Being an old timer is a state of mind; anyone born here is automatically an old timer.ŽTime to buy Old Timers ticketsPROVIDED BY GORDON BOWER HERALD FILE PHOTOAttendees are seated before the start of a recent Old Timers luncheon at Hurricane Charleys Raw Bar & Grill. The annual event draws a full house every year as long-time city residents and expatriates from other states gather to dine and chat about Punta Gordas past.Earth Day eventAll are invited to a very special Earth Day event at 2 p.m. on Saturday, April 14, at the Congregational United Church of Christ located at 1201 Aqui Esta, Punta Gorda. Terry L Root, Professor Emerita at Stanford University, will make her presentation Climate Change: ChangingƒWellƒ Everything.Ž Dr. Root was a lead author of the Intergovernmental Panel for Climate Change 4th Assessment Report that, in 2007, was co-awarded the Nobel Peace Prize with Vice President Al Gore. Also, she was lead author for the 3rd Assessment Report (2001) and a Review Editor for the 5th Assessment Report (2014). In addition to other honors, Dr. Root was awarded the Spirit of Defenders Award for Science by Defenders of Wildlife in 2010. She has served on the National Audubon Board of Directors since 2010. Dr. Root earned her undergraduate degree in Mathematics and Statistics from the University of New Mexico, her masters degree in Biology from the University of Colorado and her doctorate in Biology from Princeton University. She was a professor at the University of Michigan for 14 years and Stanford University for 15 years. She now resides in Sarasota, Florida. Dr. Roots presentation is being co-hosted by the Social Justice Team of Congregational United Church of Christ and Citizens Climate Lobby, Port Charlotte/Punta Gorda Chapter. Citizens Climate Lobby is a national, non-partisan, non-profit volunteer organization dedicated to creating the political will for a more sustainable planet. This evednt is free and a reception and refreshments will follow. COMMUNITY NEWS BRIEFS adno=50532907 615 Cross Street, Suite 1114, Punta Gorda (located in the Cross Trails Center on Southbound SR 41)941-621-8259 Lunch Menu Specials Starting at $6.95 EachGift Certi“ cates Available Contact Us to Cater Your Special OccasionMonSat 11am to 2:30 pm and 4:00 pm to 9:00 pm | Closed Sundays adno=50533344 2 FOR 1 SPECIAL MOTHERS DAY MENUSaudi Champagne (Mints version) Soup, Salad, Entree, Dessert 4 pm to 9 pm Reservations Recommended deliciousthai cuisine

PAGE 53

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 52 11.68 +29.8 AAR AIR .30 .7 25 45.60 32.57 297 44.07 +12.2 ABB Ltd ABB .76e 3.3 ... 28.67 21.92 2622 22.69 -15.4 ABM ABM .70 2.1 21 45.12 32.35 465 33.54 -11.1 AES Corp AES .52f 4.5 11 12.05 9.86 6277 11.50 +6.2 AFLAC s AFL ... ... 14 45.88 36.41 7025 43.70 AG MtgeIT MITT 1.90 10.9 6 19.95 16.31 91 17.43 -8.3 AG Mtg pfA MITTpA 2.06 8.2 ... 25.91 24.88 2 25.20 -.6 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 6 25.00 -1.3 AGCO AGCO .60 .9 29 75.95 58.01 713 66.24 -7.3 AH Belo AHC .32 6.1 ...dd 6.40 4.35 10 5.25 +9.4 AK Steel AKS ... ... 13 7.70 4.00 11368 4.57 -19.3 AMC Ent AMC .80 4.9 ...dd 31.45 10.80 2892 16.35 +8.3 AMCON DIT .72 .8 10 113.60 80.95 0 92.00 -6.0 AMN Hlth AMN ... ... 23 60.80 34.71 388 59.00 +19.8 ARC Docu ARC ... ... 15 4.84 2.05 129 2.20 -13.7 ASA Gold ASA .04e .4 ...q 13.11 10.12 239 10.37 -8.4 AT&T Inc T 2.00f 5.5 14 40.76 32.55 16904 36.14 -7.0 AT&T 66 n TBB ... ... ... 26.72 24.65 177 25.25 -3.2 A10 Ntwks ATEN ... ... ...dd 9.75 5.63 262 6.02 -22.0 AU Optron AUO .18e ... ... 5.35 3.62 491 4.70 +13.0 AVX Cp AVX .46 2.8 ...dd 20.22 15.96 170 16.42 -5.1 AZZ Inc AZZ .68 1.5 25 61.55 40.00 86 44.25 -13.4 Aarons AAN .12f .3 11 49.77 29.97 683 47.70 +19.7 AbbottLab ABT 1.12 1.9 26 64.60 42.31 4596 59.86 +4.9 AbbVie ABBV 2.84 3.1 19 125.86 63.12 5946 92.21 -4.7sAberFitc ANF .80 3.0 ...dd 26.35 8.81 3429 26.67 +53.0tAbdAsPac FAX .42 9.0 ...q 5.29 4.68 1980 4.67 -4.3 AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 50 6.04 -5.2 AbdnChile CH .58e 6.4 ...q 9.64 6.85 9 9.13 +2.2 AbdGlbInc FCO .84 9.9 ...q 9.48 8.40 17 8.52 -3.4 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 10 14.90 +2.5 AbdGChina GCH .03e .2 ...q 14.02 10.43 11 13.39 +7.5 AbdnIndo IF .52e ... ...q 8.18 7.14 10 7.42 -2.9 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.39 4 19.05 -.4 AbdJapnEq JEQ .48e .7 ...q 9.89 7.97 20 9.23 +2.4 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 12 27.64 +3.4 AbSingaFd SGF 1.09e 8.3 ...q 13.67 10.68 9 13.17 +6.0 AcadIBD50 FFTY ... ... ...q 35.94 24.80 32.13 -3.2 AcadiaRlt AKR 1.08f 4.3 21 32.02 21.34 477 24.91 -9.0 Accenture ACN 2.66 1.8 27 165.58 114.82 2017 151.57 -1.0 AccoBrds ACCO .06p ... 23 14.75 10.35 624 13.05 +7.0 AcmeU ACU .44 2.0 21 29.49 19.00 1 22.00 -6.0 AcornInt rs ATV ... ... ... 21.84 8.95 7 19.83 +12.4 ActiniumP ATNM ... ... ...dd 1.61 .35 979 .39 -41.3 Act Rep n GOP ... ... ... 22.96 19.73 22.00 +2.4 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 7 21.31 -.3 Actuant ATU .04 .2 74 27.95 21.50 290 23.60 -6.7 Acuity AYI .52 .4 15 208.83 119.02 1479 133.21 -24.3 Acushnet n GOLF ... ... ... 24.41 15.16 337 24.01 +13.9 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.65 168 14.89 -.9 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 71 18.51 -6.7 AdmRsc AE .88 2.0 ...dd 50.59 32.80 1 44.00 +1.1 Adecaogro AGRO ... ... ... 11.92 7.22 824 8.06 -22.1 Adient n ADNT 1.10 1.7 ... 86.42 57.40 678 64.28 -18.3 AdtalemGl ATGE .36 .8 18 50.00 30.15 303 47.70 +13.4 AdvAuto AAP .24 .2 22 151.72 78.81 874 116.39 +16.8 AdvDisp n ADSW ... ... ... 25.71 20.94 275 22.69 -5.2 AdvDrainS WMS .28 1.1 22 28.15 17.90 189 26.00 +9.0 AdvSemi ASX .25e 3.5 ... 7.52 5.86 508 7.11 +9.7 Advansx n ASIX ... ... ... 46.51 24.72 271 36.45 -13.4 AdvOil&Gs AAV ... ... 6 7.35 2.70 596 3.20 -25.6 AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 70 15.09 -5.0 AdvCCvII AGC .56 10.0 ...q 6.49 5.40 85 5.58 -6.8 AdvClEnh LCM .84 10.7 ...q 8.90 7.73 24 7.86 -5.7 AdSDorWr AADR .32e .5 ...q 64.00 45.76 20 58.38 -.8 AdvPerHY HYLD 3.54e 9.7 ...q 36.99 35.54 17 36.65 +1.4 AdSNewT n FNG ... ... ... 24.13 19.60 39 20.56 -4.2 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 12 48.08 -.6 AdvSStarG VEGA ... ... ...q 31.97 27.67 29.98 -2.8 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 3 69.06 -3.3 AdvMeidll MATH ... ... ...q 35.56 29.30 33.00 -2.3 AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.44 -1.7 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 0 31.58 +1.6 AdMadDm FWDD .18e .3 ...q 57.19 46.53 0 52.84 -1.2 AdvActBear HDGE ... ... ...q 9.21 7.43 1017 8.14 +3.8 Aecom ACM ... ... 12 39.90 30.15 534 36.02 -3.0 AegeanMP ANW .08 3.5 6 13.00 1.75 128 2.30 -46.5 Aegon AEG .25e 3.7 ... 7.03 4.73 1517 6.79 +7.8 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 17 25.77 -.2 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 28 26.08 +.5 Aegon t AEB .77 3.1 ... 25.44 23.55 17 25.04 +3.5 Aegon42 AEK 2.00 7.8 ... 27.04 25.54 75 25.62 -3.4 AerCap AER ... ... 8 55.67 42.35 1797 52.48 -.2 Aerocntry ACY ... ... 3 17.34 9.65 3 15.87 +4.1 AerohiveN HIVE ... ... ...dd 6.50 3.02 226 3.90 -33.1 AerojetR AJRD ... ... ...dd 36.25 20.06 418 28.65 -8.2 Aetna AET 2.00 1.2 17 194.40 127.86 1676 170.71 -5.4 AffilMgrs AMG 1.20 .7 15 216.99 148.81 404 182.01 -11.3 Agilent A .60 .9 77 75.00 52.31 2116 65.68 -1.9 Agnico g AEM .44f ... 40 51.86 37.35 896 42.04 -9.0 AgreeRlt ADC 2.08 4.2 21 53.65 43.74 181 49.18 -4.4 Air Inds AIRI .60 38.5 ... 3.73 1.15 83 1.56 -7.7 AirLease AL .40 .9 6 50.70 34.42 716 43.94 -8.6 AirProd APD 4.40f 2.7 24 175.17 134.17 865 164.11 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 528 20.69 -11.5 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 19 25.40 -4.4 AlamoGp ALG .44f .4 31 120.58 71.67 89 115.88 +2.7 AlamosGld AGI .02 .4 ... 8.58 4.83 2204 5.33 -18.1 AlaskaAir ALK 1.28f 2.1 7 95.75 57.60 1441 62.11 -15.5 AlbnyIn AIN .68 1.0 50 68.85 43.85 71 65.00 +5.8 Albemarle ALB 1.34f 1.4 21 144.99 86.75 2881 95.77 -25.1 Alcoa Cp AA ... ... 16 57.50 29.55 2978 47.61 -11.6 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 265 23.24 -16.2 Alexanders ALX 18.00f 4.6 18 440.50 332.98 12 390.94 -1.2 AlexREE ARE 3.60 2.9 32 134.37 111.59 543 123.17 -5.7 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 35.54 -3.9 AlexcoR g AXU ... ... ... 1.85 1.10 196 1.39 -12.6 AlgonPw n AQN .47 ... ... 11.34 9.39 426 9.99 -10.5 Alibaba BABA ... ... 49 206.20 108.84 18143 172.57 +.1 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 131 2.00 -45.5 AllegCp Y ... ... ...cc 639.42 521.07 41 608.10 +2.0 AllegTch ATI ... ... ...dd 30.25 14.54 905 24.75 +2.5 Allegion ALLE .84 1.0 ... 89.81 74.40 985 85.94 +8.0 Allergan AGN 2.88f 1.7 8 256.80 142.81 1863 165.13 +.9 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.1 21 81.24 66.64 142 71.71 -3.6 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 31 12.69 -6.6 AlliData ADS 2.28f 1.1 14 278.33 203.67 721 209.93 -17.2 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 84 12.56 -6.3 AlliOne rs AOI ... ... ...dd 30.70 9.85 359 27.45 +107.2 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.82 183 11.86 -7.1 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.0 12 28.15 20.40 221 26.75 +6.8 AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1898 41.33 -3.0 AlliGlCvInc NCV .78 11.4 ...q 7.28 6.41 304 6.87 -2.3 AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 185 6.03 -2.9 AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 300 12.69 -2.8 AlliGlEqCv NIE 1.52 7.3 ...q 22.60 19.03 90 20.89 -1.1 Allz24Tgt n CBH ... ... ... 10.05 8.75 10 9.26 +1.8 AllnzgDI&Cv ACV 2.00 8.7 ...q 23.19 19.95 65 22.99 +5.3 AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 13 25.50 +.1 AllisonTrn ALSN .60 1.5 18 45.69 32.93 1935 39.55 -8.2 Allstate ALL 1.84f 1.9 14 105.36 79.09 1727 97.13 -7.2 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 27 25.20 -1.6 Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 15 26.30 +.2 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 22 25.58 -1.7 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 2 25.93 -1.7 Allstat pfE ALLpE 1.66 6.4 ... 27.74 25.70 21 25.97 -1.1 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 5 26.10 -1.9 AllyFincl ALLY .52f 1.9 13 31.29 18.11 2420 27.21 -6.7 AlmadM n AAU ... ... ... 1.75 .71 95 .80 -22.3 AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.53 23 30.58 -.4 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 27.92 23 32.59 -1.4 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 9 30.69 +1.1 AlpMoUSQ QMOM ... ... ... 31.51 24.45 11 29.75 +4.0 AlpArcVl n VMOT ... ... ... 31.39 24.70 19 29.26 +1.0 AlphaPro APT ... ... 17 4.25 2.70 4 3.30 -17.5 AlpGDDiv AGD .78 7.4 ...q 11.55 9.65 17 10.57 -2.1 AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 599 6.32 -6.2 AlpTotDiv AOD .69 7.7 ...q 10.03 8.05 472 8.96 -5.4 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 1 42.67 -5.0 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.32 2 68.19 -1.9 AlpDisrTc n DTEC ... ... ... 29.82 24.40 16 26.58 +5.4 AlpBzSoMed BUZ ... ... ... 36.15 26.48 1 33.45 +4.4 AlpsRivFlex RFFC ... ... ... 35.25 30.68 23 32.51 -6.4 Alps RivDiv RFDA ... ... ... 33.92 27.27 27 31.61 -.2 AlpRvrCare RFCI ... ... ... 25.70 23.85 33 24.02 -2.8 AlpRivUncn RFUN ... ... ... 26.57 25.08 15 25.36 -2.6 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 37 29.88 -11.1 AlpMedBrk SBIO ... ... ...q 37.20 24.10 94 33.32 +1.6 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 35 19.47 -6.0 AlpWkplEq EQLT .42e 1.2 ...q 39.15 31.73 1 36.17 -.2 AlpEDvDg EDOG .73e 2.9 ...q 27.38 22.88 7 24.82 -2.4 AlpAlerEn ENFR 1.35e 6.7 ...q 24.75 19.24 9 20.22 -12.4 AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 24.93 28 27.71 -3.3 AlpBarr400 BFOR .25e .6 ...q 44.22 35.66 11 41.82 +.6 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 49 24.62 -2.1 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 130 44.21 -3.5 AlpAlerMLP AMLP 1.35e 14.2 ...q 12.85 9.01 16222 9.49 -12.0 Alteryx n AYX ... ... ... 38.88 14.79 488 34.30 +35.7 Altice n ATUS ... ... ...dd 35.29 17.58 1489 18.71 -11.9 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 4.3 20 77.79 59.07 8006 64.54 -9.6 AlumChina ACH ... ... ... 23.54 11.01 36 13.86 -22.7 ATrFn pfA AFSIpA 1.69 9.6 ... 25.28 13.96 33 17.67 -14.2 AmTrF pfB AFSIpB 1.81 10.0 ... 25.23 12.92 6 18.12 -17.1 AmTrF pfC AFSIpC 1.91 10.2 ... 25.57 14.91 21 18.74 -16.7 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 24 17.72 -13.7 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 5 20.91 -8.8 AmTrFn 7.5 AFST ... ... ... 27.79 22.81 7 23.80 -8.1 AmTrFn 55 AFSS 1.81 7.8 ... 26.36 21.41 3 23.11 -7.6 AmTrF pfD AFSIpD 1.88 10.0 ... 25.46 14.42 22 18.83 -15.1 AmberRd AMBR ... ... ...dd 10.29 6.14 37 9.02 +22.9 Ambev ABEV .05e .7 7 7.43 5.30 20017 7.16 +10.8 Ameren AEE 1.83 3.2 20 64.89 51.89 3237 57.44 -2.6 Ameresco AMRC ... ... 21 13.20 5.25 206 12.95 +50.6sAMovilL AMX .17e .9 17 19.54 14.34 1614 19.45 +13.4sAmMovl A AMOV ... ... ... 19.46 14.10 16 19.44 +14.3 AmAssets AAT 1.08f 3.1 22 44.83 30.62 337 34.90 -8.7 AmAxle AXL ... ... 4 20.27 13.38 1547 15.99 -6.1 AmCampus ACC 1.76 4.5 36 49.93 34.52 514 38.81 -5.4sAEagleOut AEO .55f 2.6 19 21.00 10.23 6803 21.25 +13.0 AEP AEP 2.48 3.6 18 78.07 63.32 1978 68.94 -6.3 AEqInvLf AEL .24f .8 18 35.79 22.23 531 29.31 -4.6 AmExp AXP 1.40 1.5 16 102.39 75.51 2450 94.20 -5.1 AFnclGrp AFG 1.40 1.3 19 121.69 93.25 765 111.70 +2.9 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 3 25.89 -1.3 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 5 25.66 -2.1 AHm4Rent AMH .20 1.0 ... 23.83 18.39 2844 19.83 -9.2 AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.60 28.36 -.3 AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 5 25.34 -7.5 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.63 2 25.13 -6.2 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 47 23.23 -7.7 AHm4R pfF AMHpF ... ... ... 26.27 23.14 1 23.62 -7.6 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.3 ...dd 67.30 52.42 4961 54.55 -8.4 AmLorain ALN ... ... ...dd .57 .14 23 .18 +4.5 AMidstrm AMID 1.65 14.4 ...dd 15.25 9.65 141 11.45 -14.2 AmrRlty ARL ... ... ...dd 21.57 7.00 2 18.30 +42.4 AmRenAs n ARA ... ... ... 24.07 9.91 140 17.55 +.9 AmShrd AMS ... ... 12 4.85 2.39 4 2.55 -1.8 AmStsWtr AWR 1.02 1.9 28 60.00 43.08 235 53.31 -7.9 AmTower AMT 3.00f 2.1 42 155.28 121.57 2013 144.08 +1.0 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .4 39 24.00 15.20 125 21.05 +7.1 AmWtrWks AWK 1.66 2.0 35 92.37 74.63 730 82.11 -10.3 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.5 32 48.37 39.41 276 39.84 -13.8 Ameriprise AMP 3.32 2.3 14 183.90 118.84 843 145.97 -13.9 AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 2971 87.38 -4.8 Ametek AME .36 .5 32 79.32 53.19 851 76.41 +5.4 AmiraNatF ANFI ... ... ... 7.05 3.85 33 4.25 +1.9 Ampco AP ... ... ...dd 18.60 8.49 43 10.10 -18.5 Amphenol APH .76 .9 34 93.62 68.57 1165 84.77 -3.5 AmpioPhm AMPE ... ... ... 4.95 .38 897 3.82 -6.1 AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.79 +1.6 AmpDivOpt DIVO ... ... ... 30.56 25.65 27.53 -5.1 AmplOil n AMLX ... ... ... 15.25 9.49 9.86 -13.5 Ampliph rs APHB ... ... ...dd 4.88 .67 311 1.21 +19.8 Amrep AXR ... ... 10 7.71 5.17 4 7.37 +5.0 Anadarko APC 1.00f 1.7 70 63.55 39.96 4996 60.11 +12.1 Anadrk 18 AEUA 3.75 12.7 ... 48.28 28.60 48 29.50 -14.9 Andeavor ANDV 2.36 2.2 38 121.71 75.11 2500 107.76 -5.8 AndeavLog ANDX 3.94f 8.6 24 55.66 42.17 272 45.70 -1.1 Anf DvAlt n DALT ... ... ... 10.57 9.62 2 9.95 -2.1 AnglogldA AU ... ... ... 13.31 8.86 3082 9.26 -9.1 ABInBev BUD 3.19e 2.9 27 126.50 101.21 1508 110.04 -1.4 Anixter AXE ... ... 17 88.85 62.40 75 76.50 +.7 Annaly NLY 1.20 11.5 12 12.73 10.00 6268 10.42 -12.4 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 24 25.40 -.4 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 54 25.50 +.6 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 201 24.38 -1.6 Annaly pfF NLYpF ... ... ... 26.59 24.54 17 25.43 -1.5 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e 1.0 ... 22.87 14.85 639 15.96 -19.1 AnteroMid AM 1.46f 5.7 20 35.55 24.59 314 25.41 -12.5 AnteroRes AR 1.00 4.9 42 23.56 16.31 2128 20.27 +6.7 Anthem ANTM 3.00f 1.3 18 267.95 164.65 1168 230.73 +2.5 Anthem un ANTX 2.63 4.7 ... 64.78 47.02 127 56.36 +.6 Anworth ANH .60 12.3 10 6.35 4.55 1220 4.86 -10.7 Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 7 26.14 -1.1 Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 0 25.10 -8.6 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 11 25.01 -.6 Aon plc AON 1.44 1.0 34 152.78 118.10 626 140.17 +4.6 Apache APA 1.00 2.6 25 54.64 33.60 5083 38.75 -8.2 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 515 41.26 -5.6 AptInv pfA AIVpA 1.72 6.5 ... 27.80 25.56 26.48 -3.4 ApolloCRE ARI 1.84 10.2 11 19.92 17.56 1295 18.00 -2.4 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 8 25.52 -1.1 ApolloGM APO 2.06e 6.8 10 37.35 24.83 863 30.21 -9.7 ApollG pfA APOpA 1.60 6.4 ... 26.62 24.75 24 24.96 -5.1 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 3 25.28 -3.0 ApollSrFlt AFT 1.08a 6.3 ...q 17.63 16.08 112 17.16 +5.8 ApolloTact AIF 1.20a 7.6 ...q 16.71 15.37 42 15.85 +.6 AppHReit n APLE 1.20 6.8 29 20.19 16.72 1236 17.63 -9.6 ApldIndlT AIT 1.20f 1.6 20 75.40 54.00 97 73.10 +7.3 Aptargrp ATR 1.28 1.4 26 92.32 75.76 276 90.40 +4.8 Aptiv APTV 1.16 1.4 17 96.91 61.53 1384 85.90 +1.3 AquaAm WTR .82 2.4 25 39.55 31.18 281 33.97 -13.4 Aquantia n AQ ... ... ... 18.49 9.60 286 16.04 +41.6 Acquavnt n WAAS ... ... ... 18.83 10.87 92 13.06 -15.9 Aramark ARMK .42 1.1 18 46.09 36.06 1842 39.44 -7.7 ArborRT ABR .84f 9.6 7 8.99 7.83 487 8.77 +1.5 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 1 25.45 +.4 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 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 ... 8 37.50 19.59 5071 32.17 -.4 ArchCoal ARCH 1.60f 1.7 9 101.84 60.13 214 94.75 +1.7 ArchDan ADM 1.34f 3.0 18 45.91 38.59 5605 44.43 +10.9 Archrock AROC .48 5.3 23 13.65 8.25 1830 9.00 -14.3 Arconic ARNC .24 1.0 ...dd 31.17 21.76 3112 23.08 -15.3 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 7.40 411 8.95 -13.5tArcusBio n RCUS ... ... ... 19.67 14.81 101 15.05 -12.5 Ardaugh n ARD .56 3.0 ... 24.54 17.43 70 18.98 -10.0 ArdmoreSh ASC ... ... ...dd 9.05 6.40 171 7.80 -2.5 AresCmcl ACRE 1.12f 9.0 11 14.22 11.96 67 12.42 -3.7 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 52 16.23 -1.2 AresMgmt ARES 1.60e 7.4 33 25.95 17.25 306 21.55 +7.8 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 48 26.43 -.3 Argan AGX 1.00e ... 6 72.70 37.75 242 43.35 -3.7 AristaNetw ANET ... ... 62 311.67 130.09 1045 262.74 +11.5 ArkInnova ARKK ... ... ...q 45.35 23.75 321 39.53 +6.6 ArkIndInno ARKQ ... ... ...q 37.14 24.35 42 33.12 +.5 ArkGenom ARKG ... ... ...q 30.51 19.81 48 25.65 +4.7 ArkWebX.O ARKW .94p .8 ...q 55.31 28.84 153 49.86 +8.2 Ark 3dPr n PRNT ... ... ... 27.21 22.21 10 23.70 -2.7 Ark IsrTc n IZRL ... ... ... 22.04 19.16 6 19.74 -3.0 ArlingAst AI 2.20 19.4 6 15.17 9.90 405 11.33 -3.8 ArlingAst23 AIW 1.66 6.7 ... 25.45 23.61 24.65 +.9 ArlingAst25 AIC 1.69 7.0 ... 24.97 22.61 4 24.15 -.4 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 0 24.90 -.2 ArmadaHof AHH .80f 5.8 18 16.00 12.66 236 13.81 -11.1 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 2 25.27 -.7 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.61 11 24.86 -.6 ArmourR rs ARR 2.72 11.6 6 27.60 21.40 268 23.44 -8.9 ArmsFloor AFI ... ... 66 20.20 12.91 43 13.95 -17.6 ArmstrWld AWI ... ... 14 64.60 41.20 546 56.45 -6.8 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 13 17.30 -3.8 ArrowEl ARW ... ... 11 87.26 69.67 719 76.11 -5.3 ArwQVMEq QVM ... ... ...q 30.15 24.02 26.40 -4.8 ArtisanPtr APAM 2.40a 7.3 22 41.45 26.70 257 32.85 -16.8 AskanoG g AKG ... ... ... 2.83 .43 454 .94 +33.4 AsburyA ABG ... ... 10 76.40 49.10 171 67.80 +5.9 AshHPrm AHP .64 6.2 8 11.34 8.44 282 10.33 +6.2 AshHPr pfB AHPpB ... ... ... 21.34 18.20 2 19.45 -2.7 AshfordHT AHT .48 7.1 ...dd 7.20 5.42 345 6.73 Ashfrd pfD AHTpD 2.11 8.4 ... 26.00 25.06 5 25.18 AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 7 23.24 -8.5 AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 10 23.17 -7.8 AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 6 23.28 -8.4 AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.65 12 23.44 -6.7 Ashford AINC ... ... ...cc 109.82 47.03 5 96.00 +3.2 Ashland ASH .90m 1.3 39 77.16 58.99 484 70.56 -.9 AsiaPc APB .61e 2.0 ...q 15.71 12.05 1 14.33 -.6 AsiaTigr GRR .07e .5 ...q 13.65 11.04 2 13.06 +5.6 AspenAero ASPN ... ... ...dd 5.58 3.95 35 4.14 -15.2 AspenIns AHL .96 2.1 ...dd 54.10 34.80 448 44.70 +10.1 Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 31 25.86 -5.2 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 8 24.44 -5.2 AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.50 25 25.65 -5.6 AsscBc pf D ASBpD ... ... ... 26.65 24.08 2 24.93 -4.0 AsscdBanc ASB .60f 2.4 17 27.20 20.95 1033 24.90 -2.0 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 8 37.50 +10.0 Assurant AIZ 2.24 2.4 36 106.99 84.34 401 91.80 -9.0 AssuredG AGO .64f 1.7 7 45.73 32.97 1271 37.46 +10.6 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 1 25.73 -1.1 AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.91 5 25.39 -2.9 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 5 24.81 -1.0 AsteriasBio AST ... ... ...dd 4.30 1.40 152 1.55 -31.1 AstraZen s AZN 1.37e 3.9 9 36.70 28.43 3640 35.35 +1.9sAtHomGr n HOME ... ... 55 34.02 14.81 1816 34.06 +12.1 Atento SA ATTO .34p ... 11 12.90 7.60 94 7.90 -22.2 Athene n ATH ... ... ... 55.22 45.15 1621 47.95 -7.3 AtkoreInt n ATRK ... ... ... 26.80 15.05 266 19.39 -9.6 AtlPwr g AT .12 ... ...dd 2.70 1.80 231 2.20 -6.4 ATMOS ATO 1.88f 2.2 16 93.56 76.46 372 84.53 -1.6 AurynRs n AUG ... ... ... 3.00 1.24 178 1.34 -18.3 AutoNatn AN ... ... 12 62.02 38.20 461 47.66 -7.1 Autohome ATHM ... ... 36 92.65 28.63 545 87.48 +35.3 Autoliv ALV 2.32 1.6 24 152.57 96.08 1026 148.05 +16.5 AutoZone AZO ... ... 14 797.89 491.13 253 637.38 -10.4 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 2 2.07 +3.5 AvalonBay AVB 5.88f 3.5 22 199.52 152.65 592 166.23 -6.8 Avangrid n AGR 1.73 3.4 39 53.46 42.85 707 51.20 +1.2 AvayaHl n AVYA ... ... ... 23.76 19.08 467 22.80 +14.0 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 27 123.67 79.13 730 106.07 -7.7 Avianca AVH .18e 2.1 ... 9.76 6.37 80 8.51 +6.0 AvinoSG g ASM ... ... ... 1.89 1.14 78 1.41 +5.2 Avista AVA 1.49f 2.9 29 52.83 39.25 344 51.94 +.9 Avnet AVT .76f 1.8 10 45.09 35.67 768 41.66 +5.1 Avon AVP ... ... 29 4.90 1.85 4387 2.88 +34.0 Axalta AXTA ... ... ...dd 38.20 27.77 2482 31.73 -1.9 AXIS Cap AXS 1.56 2.7 ...dd 68.51 47.43 711 58.06 +15.5 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 8 24.68 -2.2 AxisCap pfE AXSpE ... ... ... 25.85 23.39 37 24.50 -2.7 Azul n AZUL ... ... ... 35.05 19.43 474 33.28 +39.7 AzurePwr n AZRE ... ... ... 19.95 12.53 2 14.99 +5.6B -B&G Foods BGS 1.86 7.7 7 43.10 22.35 1160 24.05 -31.6 B2gold g BTG ... ... 67 3.30 2.15 2144 2.69 -13.2 BB&T Cp BBT 1.50a 2.8 18 56.31 41.17 4702 52.89 +6.4 BB&T pfD BBTpD ... ... ... 25.79 24.87 9 25.39 -.3 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 51 25.06 -.8 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 18 25.10 +.3 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 14 25.00 -.6 BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 10 26.40 -2.2 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 161 23.26 -7.7 BBX Cap n BBX .03 .3 ... 9.39 5.87 476 9.28 +16.4 BCE g BCE 3.02f ... ... 49.06 42.01 2307 43.12 -10.2sBG Staffing BGSF 1.00 5.2 23 19.46 14.26 52 19.41 +21.8 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 5 25.84 -.2 BHP BillLt BHP 1.66e 3.7 ... 50.79 33.37 2728 44.48 -3.3 BHPBil plc BBL 1.66e 4.2 ... 45.43 28.73 1231 39.58 -1.8 BP MidPt n BPMP ... ... ... 23.00 17.00 107 17.31 -15.8 BP PLC BP 2.38 5.7 22 44.62 33.83 7060 41.92 -.3 BP Pru BPT 3.60e 14.3 4 27.95 18.55 285 25.10 +24.9tBRF SA BRFS ... ... ... 15.50 6.67 4135 6.60 -41.4 BRT BRT .80f 6.7 10 13.99 7.36 27 11.97 +1.5 BT Grp s BT .99e 6.0 ... 21.16 15.41 628 16.43 -9.8 BWX Tech BWXT .64f 1.0 35 67.69 45.79 527 65.23 +7.8 B&W Ent n BW ... ... ...dd 12.06 1.61 2037 3.76 -33.8 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 32 18.56 -4.2 BadgerMtr s BMI .52 1.1 40 52.10 35.25 82 46.75 -2.2 BakHuGE n BHGE .72f 2.4 ... 38.59 25.53 5217 29.71 -6.1 BallCorp s BLL .40 1.0 21 43.24 35.60 2906 40.28 +6.4 Ballanty BTN ... ... ...dd 7.35 3.95 20 4.45 -4.3 BanColum CIB 1.27e 2.7 ... 48.74 36.38 708 46.76 +17.9 BancCalif BANC .52 2.7 12 23.40 17.10 522 19.35 -6.3 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 0 25.65 -2.2 BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 25.63 -3.0 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 3 25.95 -2.3 BcBilVArg BBVA .27e 3.4 ... 9.54 7.22 3638 7.92 -6.8 BcoBrades s BBDO .02r .2 ... 11.90 6.79 18 10.20 +21.0 BcoBrad s BBD .06a .6 ... 11.98 7.12 12428 10.65 +14.3 BcoLatin BLX 1.54 5.3 13 30.50 25.51 71 28.98 +7.7 BcoMacro BMA ... ... ... 136.10 82.68 202 109.99 -5.1 BcoSantSA SAN .21e 3.2 ... 7.57 5.74 7165 6.60 +.9sBcoSBrasil BSBR .29e 2.4 9 12.08 6.86 1119 11.87 +22.8 BcSanChile BSAC .85e 2.5 ... 34.98 23.16 149 34.13 +9.1 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 30 100.50 +4.1 BcpSouth BXS .56 1.7 ... 35.55 27.20 342 32.15 +2.2 Bcp NJ BKJ .24 1.4 26 18.55 14.38 0 16.60 -9.0 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 18 21.19 -2.6 BkofAm BAC .48 1.6 20 33.05 22.07 55457 30.32 +2.7 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 50 25.50 -1.9 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 10 23.64 +1.2 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 15 25.49 -1.4 BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 34 23.43 -1.6 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 34 25.85 -2.3 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 10 1272.00 -3.6 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 50 26.23 -3.4 BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 25 26.43 -2.2 BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4 BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4 BkAm pfA BACpA ... ... ... 27.51 25.34 24 25.73 -5.4 BkAm pfC BACpC ... ... ... 27.83 25.41 49 25.90 -5.6 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 7 23.27 -1.0 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 9 21.93 +1.5 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 8 22.18 +2.4 Bk of But n NTB 1.28 2.8 ... 47.60 30.58 285 45.50 +25.4 BkHawaii BOH 2.08 2.5 19 89.09 74.72 219 83.11 -3.0 BkMont g BMO 3.71e ... ... 84.71 66.75 433 76.14 -4.8 BkNYMel BK .96 1.9 15 58.99 45.89 2768 51.73 -4.0 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 20 25.19 +.2 BkNova g BNS 2.32 3.8 10 66.78 53.86 835 60.99 -5.5 BankUtd BKU .84 2.1 15 43.84 30.37 1024 39.94 -1.9 BarHarbr s BHB .75 2.6 19 32.94 25.09 39 28.50 +5.5How 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 2109 Declined 752 New Highs 51 New Lows 20 Vol. (in mil.) 3,155 Pvs. Volume 3,333 2,104 2,234 1760 1042 58 24 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 ONDJFM 23,320 23,980 24,640 Dow Jones industrialsClose: 24,505.22 Change: 240.92 (1.0%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 ONDJFM 6,800 7,060 7,320 Nasdaq compositeClose: 7,076.55 Change: 34.44 (0.5%) 10 DAYSDOW 24622.26 24313.91 24505.22 +240.92 +0.99% s t t -0.87% DOW Trans. 10486.54 10335.42 10453.66 +65.63 +0.63% s t t -1.49% DOW Util. 698.40 683.27 696.43 +5.78 +0.84% s s t -3.72% NYSE Comp. 12605.08 12509.91 12571.95 +105.50 +0.85% s t t -1.85% NASDAQ 7112.38 7036.62 7076.55 +34.44 +0.49% s t t +2.51% S&P 500 2672.08 2649.58 2662.84 +18.15 +0.69% s t t -0.40% S&P 400 1895.89 1879.00 1891.32 +14.54 +0.77% s t t -0.49% Wilshire 5000 27704.12 27487.31 27618.66 +197.97 +0.72% s t t -0.63% Russell 2000 1545.28 1532.95 1542.93 +11.27 +0.74% s t t +0.48% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, April 6, 2018

PAGE 54

Br iPthCrd OILB ... ... ... 65.30 42.69 1 63.14 +6.8 BarFIEur FEEU ... ... ...q 148.71 99.32 5 126.13 -4.7 BarcFI HY FIGY ... ... ...q 185.67 127.16 6 162.49 -5.0 BarcSPVeq VQT ... ... ...q 181.89 141.74 0 166.35 +5.1 BarSelMLP ATMP 1.17e 6.3 ...q 24.15 17.78 36 18.64 -10.2 BiP Cmdty DJP ... ... ...q 24.87 21.61 157 24.22 -.8 BarcGSOil OIL ... ... ...q 7.47 4.45 2304 7.12 +8.9 BarcGsci36 GSP ... ... ...q 16.08 11.96 6 15.75 +1.3 BrcEnEu n FLEU ... ... ... 180.26 119.70 1 150.41 -5.5 BiPCop JJC ... ... ...q 37.88 27.93 60 34.56 -7.9 BiPNickel JJN ... ... ...q 17.50 10.11 40 16.27 +5.7 BiPSPBWrt BWV ... ... ...q 80.07 71.68 8 77.50 -1.3 BiP GCrb GRN ... ... ...q 18.41 5.17 12 16.75 +63.9 BiPGbpUsd GBB ... ... ...q 37.80 32.90 0 36.64 +4.5 BiPEurUsd ERO ... ... ...q 46.90 39.27 0 44.21 +1.4 BiP Tin JJT ... ... ...q 50.46 43.25 49.26 +7.3 BiPAg JJA ... ... ...q 35.47 29.85 8 31.57 +3.7 BiP Sugar SGG ... ... ...q 37.29 24.29 124 24.69 -20.0tBiP Softs JJS ... ... ...q 36.43 28.40 0 28.38 -11.2 BiP PrM JJP ... ... ...q 60.90 54.86 0 58.52 +.8 BiP Plat PGM ... ... ...q 21.50 17.86 2 18.41 -2.3 BiP Lead LD ... ... ...q 66.21 40.75 1 50.42 -13.6 BiP Cottn BAL ... ... ...q 56.76 43.61 7 54.63 +4.7 BrcIndiaTR INP ... ... ...q 91.98 69.65 29 84.16 -4.7 BiP Coffee JO ... ... ...q 20.11 14.09 520 14.29 -8.9 BiPGrain JJG ... ... ...q 31.12 24.11 69 26.57 +9.1 BiP Cocoa NIB ... ... ...q 32.60 21.17 68 30.62 +34.1 BiP Alum JJU ... ... ...q 19.99 16.22 8 17.22 -13.6 BarcBk prD BCSpD 2.03 7.7 ... 27.24 26.00 85 26.21 -1.7 BiPIndMet JJM ... ... ...q 30.93 22.74 1 28.62 -6.2 BiPOpCur ICI ... ... ...q 43.42 35.77 0 37.90 +5.1 BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2 BiPGems38 JEM 3.18e 10.8 ...q 33.00 28.08 29.45 +.8 BiPNG GAZ ... ... ...q .48 .23 .23 BiPLive COW ... ... ...q 26.25 19.63 28 21.11 -11.0 BiPEngy JJE ... ... ...q 6.92 4.67 3 6.25 -.7 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 2.8 ...q 45.81 38.77 0 42.95 +2.6 B iPInvVIX XXV ... ... ...q 45.60 36.44 36.44 -4.1 BarcCAPE CAPE ... ... ...q 126.10 102.14 2 117.17 +.6 BiPSPMLP IMLP 1.22e 7.6 ...q 21.09 15.44 3 16.06 -10.7 Barclay BCS .15e 1.2 ... 12.47 9.29 2463 12.03 +10.4 iPthNtGs n GAZB ... ... ... 49.19 36.56 1 36.95 -9.6 BiP SPVix XVZ ... ... ...q 26.03 17.32 1 20.41 -11.0 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 27.27 16.42 367 21.99 +25.7 B iPVxST rs VXX ... ... ...q 73.60 25.59 27920 46.96 +68.2 BarcWomLd WIL ... ... ...q 70.29 59.73 64.70 -3.6 BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 20 14.97 -1.9 BaringsPt MPV 1.08 7.3 ...q 15.15 13.83 13 14.75 +4.6 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.5 ...dd 11.12 4.99 241 7.05 -14.4 BarnesNob BKS .60 11.9 ...dd 9.45 4.10 805 5.05 -24.6 Barnes B .56 .9 57 72.87 49.31 138 61.41 -2.9 Barnwell BRN ... ... ...dd 2.95 1.62 2 1.97 -5.3 BarrickG ABX .12 1.0 27 20.37 11.07 7241 12.57 -13.1 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 35.84 12.72 933 14.77 -37.1 Baxter s BAX .64 1.0 31 72.58 52.27 3857 65.52 +1.4 BaytexE g BTE ... ... 5 3.63 2.13 1686 2.90 -3.3 BeazerHm BZH ... ... 19 23.24 11.78 864 17.27 -10.1 BectDck BDX 2.92 1.3 89 248.39 175.66 1040 220.13 +2.8 BectDk pfA BDXA ... ... ... 63.84 54.18 136 58.84 +1.6 Belden BDC .20 .3 13 87.15 64.51 280 67.51 -12.5 Belden pfB BDCpB ... ... ... 114.45 88.37 8 91.90 -10.8 Belltrx g rs BXE ... ... 1 4.25 .99 342 1.36 -20.9 Belmond BEL ... ... ...cc 14.20 10.75 232 11.10 -9.4 Bemis BMS 1.24f 2.8 18 50.47 40.60 541 44.40 -7.1 BenchElec BHE .15p ... 20 35.80 27.05 225 29.60 +1.7 Berkley WRB .56 .8 21 74.43 62.00 306 73.33 +2.3 Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 7 24.61 -2.4 Berkly pfC WRBpC ... ... ... 27.24 24.53 19 25.03 -4.4 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 10 24.88 -4.0 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 301750.03 +1.4 BerkH B BRK/B ... ... 27 217.62 160.93 4654 200.85 +1.3 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 103 38.30 +4.6 BerryPlas BERY ... ... 22 61.71 47.81 666 55.18 -5.9 BestBuy BBY 1.80f 2.5 22 78.59 48.03 2931 72.12 +5.3 Best Inc n BSTI ... ... ... 13.25 8.08 233 10.29 +14.6 BigLots BIG 1.20f 2.7 12 64.42 42.36 1410 44.42 -20.9 BiglariHld BH ... ... 11 451.15 290.05 9 433.86 +4.7 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 65 279.59 200.65 149 247.47 +3.7 BioRadB BIO/B ... ... 65 271.00 208.00 250.90 +5.3 BiohvnPh n BHVN ... ... ... 39.51 16.50 921 24.50 -9.2 BioPhrmX BPMX ... ... ...dd .90 .10 6996 .23 +110.0 BioTime BTX ... ... 3 3.50 2.10 408 2.41 +12.1 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 21 1.09 -16.5 BitautoH BITA ... ... 29 54.42 19.42 1043 22.05 -30.7 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 387 54.71 -9.0 BlkHCp un BKHU ... ... ... 78.74 56.40 2 60.14 -9.0 BlKnight n BKI ... ... ... 53.00 42.70 1614 48.75 +10.4 BlkStMin n BSM 1.25 7.4 17 19.03 15.12 385 16.90 -5.8 BlackBerry BB ... ... 18 14.55 8.47 5688 10.47 -6.3 BlackRock BLK 11.52f 2.1 24 594.52 375.52 396 538.40 +4.8 Blrk22Gl n BGIO ... ... ... 10.20 9.27 30 9.50 -3.1 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 96 22.54 -2.8 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 11 14.76 +1.4 BlkCAIT BFZ .87 6.6 ...q 14.81 12.90 125 13.05 -5.3 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 79 13.06 -7.0 BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 161 10.60 -3.1 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.54 205 12.60 -5.4 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 215 11.63 -.6 BlkEngyRs BGR 1.32 9.8 ...q 15.50 12.32 113 13.44 -5.2 BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.22 180 15.82 -3.4 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 390 8.86 -4.0 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 2 13.00 -3.0 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 114 14.53 +5.4 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 46 13.85 -.5 BlkFL2020 BFO .37 2.6 ...q 15.20 14.14 4 14.30 -.8 BlkGlbOp BOE 1.16 10.0 ...q 13.08 10.03 295 11.65 -6.9 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 22 34.75 -4.8 BlkIT BKT .37 6.4 ...q 6.40 5.76 203 5.85 -5.2 BlkIntlG&I BGY .59 9.6 ...q 6.85 5.63 249 6.16 -5.5 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 24 13.74 -7.9 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 57 15.12 -4.8 BlkLTMu BTA .65a 5.7 ...q 12.54 11.17 35 11.34 -5.5 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 0 13.12 -3.7 BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 1 13.24 -5.0 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 113 16.88 -7.0 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 101 13.12 -5.7 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 3 12.86 -5.5 BlkMunihCA MUC .64 4.9 ...q 15.19 13.05 90 13.19 -7.1 BlkMunHIQ MFL .86 6.6 ...q 15.33 12.89 102 13.02 -10.9 BlMunhNYQ MHN .61a 4.8 ...q 14.58 12.41 84 12.59 -6.0 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 42 13.35 -7.7 BlkMunihQ MUS .81 6.5 ...q 14.22 12.38 35 12.54 -6.3 BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.12 96 12.29 -11.6 BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 113 13.38 -8.7 BlkMunyInv MYF .97 7.0 ...q 17.88 13.63 22 13.93 -6.2 BlkMunyIQ MFT .85 6.5 ...q 15.32 13.00 8 13.17 -5.5 BlkMYMIQ MIY .83 6.2 ...q 14.35 13.14 33 13.31 -4.9 BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.95 46 12.10 -6.3 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 16 13.88 -3.3 BlMunyQlty MQY .96 6.9 ...q 16.10 13.81 61 13.96 -8.0 BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.46 125 12.61 -8.7 BlkMuniast MUA .65a 4.8 ...q 15.84 13.31 17 13.44 -10.2 Blk2018 BPK .06 .4 ...q 15.10 14.71 11 14.92 +1.0 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 20 15.21 +1.4 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 13 14.32 -5.5 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 10 13.92 -6.0 BlkMunIIT BBF .87 6.6 ...q 15.80 13.00 25 13.18 -6.0 BlkMuIQT BYM .86 6.7 ...q 15.24 12.95 45 13.03 -8.2 BlkMuIT BFK .78 6.0 ...q 14.72 12.72 101 12.93 -8.2 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 40 13.46 -6.7 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 78 21.43 -4.1 BlkMunienh MEN .73a 6.9 ...q 12.46 10.48 51 10.60 -9.1 BlkMunihld MHD .89a 5.8 ...q 18.25 15.07 21 15.22 -7.9 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.76 9 13.91 -5.9 BlkMunvst MVF .64a 7.3 ...q 10.02 8.74 57 8.84 -8.0 BlkMuniv2 MVT .88a 6.1 ...q 16.18 14.28 6 14.39 -6.9 BlkMunyAZ MZA .83 5.5 ...q 17.90 14.03 3 15.10 -6.6 BlMunyldCA MYC .74a 5.8 ...q 15.72 13.17 53 13.49 -8.8 BlkMuniyld MYD .80a 6.0 ...q 15.73 13.23 75 13.38 -7.9 BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.86 26 13.95 -11.7 BlMunQlt2 MQT .80 6.6 ...q 13.91 11.92 24 12.10 -7.6 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.51 5 13.74 -6.7 BlkNJIT BNJ .76 5.4 ...q 16.35 13.90 7 14.01 -6.9 BlkNY18 BLH .03 .2 ...q 14.99 14.66 14 14.70 BlkNYMB BQH .74 5.6 ...q 15.65 13.08 3 13.24 -10.1 BlkNYIQT BSE .69 5.5 ...q 14.00 12.33 6 12.50 -5.0 BlkNYIT BNY .83 6.3 ...q 15.50 12.98 11 13.12 -8.3 BlkNYMu2 BFY .84 6.4 ...q 15.90 12.90 7 13.11 -11.4 BlkRsCmdy BCX .79 8.7 ...q 10.50 7.76 228 8.99 -8.0 BlkSciTch BST 1.20 4.0 ...q 34.26 20.44 108 29.96 +12.3 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 8 12.66 -7.5 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 35 19.88 -8.0 BlkVAMB BHV .83 5.3 ...q 20.22 15.53 5 15.87 -7.8 BlkstFltRt BSL 1.08 5.9 ...q 18.80 17.01 71 18.40 +2.2 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 104 15.87 +1.0 Blackstone BX 2.70e 8.6 15 37.52 28.85 3785 31.30 -2.2 BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 712 31.53 -2.0 BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 85 16.51 +3.7 BlockHR HRB .96 3.7 21 31.80 22.82 2349 25.84 -1.4 BlonderT BDR ... ... ...dd 1.52 .38 474 .93 +53.5 BlueAprn n APRN ... ... 7 10.10 1.72 1031 1.86 -53.8 BlueCapRe BCRH 1.20 10.1 ...dd 20.20 11.00 20 11.90 -1.2 BluegVac n BXG .15p ... ... 22.47 13.00 80 21.90 +19.9 BlueLinx rs BXC ... ... 11 38.77 7.57 276 35.77 +266.5 BluerkRsd BRG 1.16 13.4 ...dd 13.77 7.02 183 8.67 -14.2 BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 4 24.94 -5.5 BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 1 21.81 -13.5 BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 3 23.16 -9.0 BdwlkPpl BWP .40 3.9 9 18.79 9.85 642 10.38 -19.6 Boeing BA 6.84f 2.0 35 371.60 175.47 6153 336.40 +14.1 BoiseCasc BCC .28 .7 19 45.95 26.25 399 40.75 +2.1 BonanzaCE BCEI ... ... 37 87.48 23.33 241 27.83 +.9 BootBarn BOOT ... ... 20 20.31 5.90 369 17.52 +5.5 BoozAllnH BAH .76f 1.9 20 40.25 31.06 740 39.47 +3.5 BorgWarn BWA .68 1.3 15 58.22 37.64 1442 52.47 +2.7 BostBeer SAM ... ... 25 208.75 128.70 147 202.35 +5.9 BostProp BXP 3.20f 2.6 24 137.35 111.57 546 122.27 -6.0 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 4 24.90 -1.4 BostonSci BSX ... ... 19 29.93 24.31 5865 28.09 +13.3 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.25 121 10.93 -1.4 BovieMed BVX ... ... ...dd 4.29 1.87 37 2.97 +14.2 BowlA BWL/A .68 4.6 41 16.64 13.43 0 14.90 -.7 Box Inc n BOX ... ... ...dd 24.50 16.44 1666 20.78 -1.6 BoydGm BYD .20 ... 22 40.44 21.36 2843 33.12 -5.5 BradyCp BRC .83 2.2 25 40.25 31.70 206 37.45 -1.2 Brandyw BDN .72 4.6 17 18.69 15.21 998 15.53 -14.6 BrasilAgro LND ... ... ... 4.55 3.21 1 3.83 +9.3 Braskem BAK .78e 2.8 ... 33.73 17.44 404 28.07 +6.9 BridgptEd BPI ... ... 27 15.85 5.71 105 6.58 -20.7 BrigStrat BGG .56 2.7 13 27.34 20.00 271 20.97 -17.3 BrightHrz BFAM ... ... 49 105.04 70.79 453 99.10 +5.4 BrghtSch n BEDU ... ... ... 28.18 10.79 161 15.09 -19.2 Brinker EAT 1.52 3.9 12 45.81 29.50 966 38.62 -.6 Brinks BCO .60 .8 ...cc 88.10 54.25 415 74.95 -4.8 BrMySq BMY 1.60 2.6 62 70.05 51.56 3857 62.31 +1.7 BristowGp BRS .28 2.1 ...dd 17.35 6.21 266 13.42 -.4 BritATob s BTI 2.24e 3.7 ... 73.41 53.38 1180 60.07 -10.3 BrixmorP BRX 1.10f 7.2 10 22.02 13.74 2967 15.26 -18.2 BroadrdgF BR 1.46 1.3 33 110.05 66.50 685 109.01 +20.3 Brookdale BKD ... ... ...dd 15.66 6.33 8458 6.67 -31.2 BrkfdAs g s BAM .60f 1.5 14 44.33 36.07 874 39.16 -10.1sBrookBus n BBU .25 .6 ... 40.01 24.15 84 40.78 +18.1 BrkfDtla pf DTLAp 1.91 7.2 ... 31.31 23.62 1 26.58 -7.7 BrkGblInf INF 1.40 12.0 ...q 14.20 11.20 33 11.66 -9.8 BrkfInfra s BIP 1.88f 4.5 30 46.88 37.54 219 41.97 -6.3 BrkRlAs n RA .20p ... ... 24.39 21.06 111 21.93 -6.2 BrkfReEn BEP 1.96f 6.4 ... 36.00 29.80 234 30.74 -11.9 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 27 26.94 20.66 1135 25.46 BrownFA s BF/A .79 1.5 32 56.10 34.46 15 54.15 +8.3 BrownFB s BF/B ... ... ... 56.81 36.38 831 55.29 Brunswick BC .76 1.3 16 64.45 48.04 750 59.50 +7.8 Buckeye BPL 5.05 13.3 11 69.95 35.24 847 37.85 -23.6 Buckle BKE 1.00e 4.3 13 25.11 13.50 746 23.40 -1.5 Buenavent BVN ... ... ...dd 16.53 10.87 1054 15.88 +12.8 BldBear BBW ... ... 19 11.90 7.25 47 9.30 +1.1 BungeLt BG 1.84 2.4 33 83.75 63.87 1213 75.14 +12.0sBurlStrs BURL ... ... 32 137.24 79.07 1128 137.13 +11.5 BylineBc n BY ... ... ... 24.80 19.02 71 23.25 +1.2C -C&J Eng n CJ ... ... ... 36.57 22.99 1165 26.81 -19.9 CTrkMH23 MLPC .89e 6.8 ...q 17.66 12.86 3 13.15 -13.6 CtrMillr n MLPE ... ... ... 26.31 19.84 19.96 -13.9 CAE Inc g CAE .36 ... ... 19.28 15.06 237 19.10 +2.9 CAI Intl CAI ... ... 6 40.11 14.43 217 21.50 -24.1 CBIZ Inc CBZ ... ... 22 19.65 13.75 124 18.90 +22.3 CBL Asc CBL .80m 18.0 2 10.11 4.00 2255 4.44 -21.6 CBL pfD CBLpD 1.84 10.6 ... 24.96 16.30 92 17.31 -20.8 CBL pfE CBLpE 1.66 10.5 ... 25.08 15.06 38 15.75 -28.6 CBRE GRE IGR .60 8.2 ...q 8.05 7.17 207 7.32 -7.6 CBRE Grp CBRE ... ... 19 48.39 32.46 1193 47.79 +10.3 CBS A CBS/A .72f 1.4 15 70.00 49.33 13 53.14 -11.1 CBS B CBS .72 1.4 12 69.31 49.24 6391 52.88 -10.4 CCA Inds CAW ... ... 14 3.81 2.90 1 2.95 -6.3 CF Inds s CF 1.20 3.1 ...dd 45.00 25.04 4174 38.58 -9.3 CGG rs CGG ... ... ... 7.67 1.88 69 2.02 -54.8 CGI g GIB ... ... ... 59.89 46.40 257 57.90 +6.6 CIT Grp CIT .64 1.2 51 56.14 42.50 696 52.66 +7.0 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.15 9.60 1 10.25 +.7 CMS Eng CMS 1.43f 3.1 28 50.83 40.48 3142 45.56 -3.7 CNA Fn CNA 1.20a 2.4 15 55.62 43.15 179 49.57 -6.6 CNH Indl CNHI .12e 1.0 ...cc 15.65 9.70 2435 12.12 -9.6 CNO Fincl CNO .36 1.6 15 26.47 19.37 793 22.44 -9.1 CNOOC CEO 4.92e 3.4 ... 166.23 108.05 187 143.84 +.2 CNX Midst CNXM 1.25 6.9 11 23.02 15.25 112 18.06 +7.7 CNX Resc CNX .04 .3 ...dd 18.08 11.30 3128 15.60 +6.6 ConslCoal n CCR ... ... ... 16.65 13.15 37 14.50 -7.3 CONSOL n CEIX ... ... ... 41.89 19.51 339 29.83 -24.5 CPFL Eng CPL .12e .8 ... 17.69 10.63 38 14.58 +26.8 CPI Aero CVU ... ... 15 10.05 5.55 23 9.70 +8.4 CRH Med CRHM ... ... ... 9.25 1.46 121 2.70 +1.9 CRH CRH .72e 2.1 ... 39.32 32.47 607 34.29 -5.0 CsopChiA50 AFTY 1.17e 6.6 ...q 20.51 13.45 2 17.61 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 4.5 74 30.29 17.13 63 17.84 -35.9 CTS CTS .16 .6 23 28.75 19.30 70 28.25 +9.7 CURO Gp n CURO ... ... ... 17.97 13.50 165 17.29 +22.8 CVR Engy CVI 2.00 6.3 ...cc 39.70 16.75 365 31.73 -14.8 CVR Ptrs UAN .71e 22.2 ...dd 5.08 2.58 162 3.20 -2.4 CVR Rfng CVRR 1.39 ... 24 18.25 6.70 598 14.40 -13.0 CVS Health CVS 2.00 3.1 11 84.00 60.14 5466 64.66 -10.8 CWA Inco n CWAI ... ... ... 26.93 24.64 24.64 -3.6 CYS Invest CYS .88 13.0 7 8.98 6.25 974 6.75 -15.9 CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 7 24.41 -2.4 CYSInv pfB CYSpB 1.88 7.8 ... 25.32 23.40 22 23.90 -3.6 CabGS t34 GYB .83 3.6 ... 23.75 22.03 4 23.00 CabcoJCP97 PFH 1.91 14.4 ... 18.74 11.00 8 13.23 -10.3 CabAT&T34 GYC .83 3.7 ... 24.90 22.00 22.22 -1.5 CableOne n CABO 7.00 1.0 37 788.00 627.25 38 690.85 -1.8 Cabot CBT 1.26 2.3 16 68.63 50.21 240 55.74 -9.5 CabotO&G COG .24f 1.0 45 29.57 21.40 5120 23.94 -16.3 CACI CACI ... ... 14 159.40 112.10 134 154.95 +17.1 Cactus n WHD ... ... ... 27.96 19.18 367 27.15 +34.1 CadencB n CADE .13 .5 ... 29.30 20.00 178 27.23 +.4sCaledoMn n CMCL .28 3.4 ... 8.05 5.17 17 8.20 +11.0sCaleres CAL .28 .8 18 34.47 22.39 367 35.37 +5.6 CalifRes rs CRC ... ... ...dd 25.06 6.47 2068 19.14 -1.5 CalifWtr CWT .75f 2.0 27 46.15 32.75 189 37.50 -17.3 Calix CALX ... ... ...dd 7.38 4.65 113 6.80 +14.3sCallGolf ELY .04 .2 36 16.75 11.19 723 17.00 +22.0 CallonPet CPE ... ... 28 13.73 9.34 5028 12.46 +2.6 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 1 50.80 -.9 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 20 62.95 42.55 106 53.80 +12.1 CambriaYld SYLD .49e 1.3 ...q 41.00 33.04 11 38.23 -.4 CambFgnY FYLD .75e 2.9 ...q 27.94 22.06 2 26.13 -.9 CambGblV GVAL .54e 2.1 ...q 28.50 21.72 23 26.30 +2.7 CamGblMo GMOM .56e 2.0 ...q 29.42 24.12 6 27.47 +.3 CambGlAss GAA .55e 2.0 ... 28.60 25.29 10 27.53 +.2 CambrEmS EYLD ... ... ... 38.25 28.65 5 37.02 +6.7 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 17 25.13 -2.7 CambTail n TAIL ... ... ... 25.57 21.44 7 22.08 -2.3 CamValMom VAMO ... ... ...q 28.07 22.55 8 24.92 -.1 CamdenPT CPT 3.08f 3.6 23 96.39 78.19 332 85.03 -7.6 Cameco g CCJ .40 ... ... 11.91 7.68 2675 9.98 +8.1 CampSp CPB 1.40 3.2 14 59.14 40.99 2095 43.48 -9.6 CampWrl n CWH .54 1.7 ... 47.62 26.30 1300 32.44 -27.5 Can-Fite CANF ... ... 6 2.75 1.24 25 1.45 -2.0 CdaGoose n GOOS ... ... ... 38.25 15.81 541 35.03 +11.0 CIBC g CM 5.32f ... 10 100.01 77.20 453 88.57 -9.1 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1475 74.65 -9.5 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 3557 33.80 -5.4 CP Rwy g CP 1.87 ... ... 188.80 149.74 342 176.70 -3.3 CannaeHl n CNNE ... ... ...dd 19.58 16.16 219 18.82 +10.5 Canon CAJ ... ... ... 40.67 30.79 268 36.48 -2.5 CantelMed CMD .14e .1 72 123.60 69.21 114 110.94 +7.8 CapOne COF 1.60 1.6 28 106.50 76.05 1975 97.52 -2.1 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 24 25.89 -1.1 CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 58 26.36 -1.7 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 14 26.58 -1.7 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 42 25.26 -.2 CpOne pf H COFpH ... ... ... 27.19 25.12 18 25.95 -3.6 CapOne pfG COFpG ... ... ... 25.55 23.17 45 24.79 -1.0 CapSenL CSU ... ... ...dd 16.72 10.27 492 10.83 -19.7 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 8.17 579 8.68 +.3 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.63 30 25.02 -1.3 CarboCer CRR ... ... ...dd 12.69 5.83 423 7.22 -29.1 CardnlHlth CAH 1.85 2.9 15 82.80 54.66 2057 63.84 +4.2 Care.com CRCM ... ... ...cc 20.88 11.36 192 16.16 -10.4 Carlisle CSL 1.48 1.4 18 119.21 92.09 304 103.39 -9.0 CarMax KMX ... ... 17 77.64 55.05 2820 62.24 -2.9 Carnival CCL 1.80 2.7 16 72.70 57.39 2332 65.51 -1.3 CarnUK CUK 1.80f 2.7 ... 72.29 56.79 204 65.60 -1.0 CarpTech CRS .72 1.6 35 54.61 34.24 462 45.56 -10.6 CarrSrv CSV .30f 1.1 25 28.96 23.15 93 27.89 +8.5 Cars.cm CARS ... ... ... 32.28 20.94 511 28.54 -1.0 Carters CRI 1.80f 1.7 17 129.00 79.76 984 105.00 -10.6 Carvana A n CVNA ... ... ... 24.89 8.14 290 23.32 +22.0 CastleBr ROX ... ... ...dd 2.22 .98 162 1.28 +4.9 CastlightH CSLT ... ... ...dd 4.75 3.15 272 3.60 -4.0 Catalent CTLT ... ... 69 47.87 27.48 757 39.74 -3.3 CatchMTim CTT .54 4.2 ...dd 13.73 10.81 420 12.90 -1.8 Caterpillar CAT 3.12 2.1 26 173.19 92.98 4548 148.13 -6.0 CatoCp CATO 1.32 8.1 18 23.30 10.76 493 16.38 +2.9 CedarF FUN 3.56 5.5 17 72.56 59.66 58 64.89 -.2 CedarRlty CDR .20 4.8 10 6.29 3.62 496 4.14 -31.9 CedarR pfB CDRpB 1.81 8.0 ... 26.06 22.67 2 22.75 -10.0 CedrRT pfC CDRpC 1.63 8.0 ... 25.39 20.22 2 20.45 -18.3 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 86 1.36 -28.0 Celadon CGI .08 2.3 17 8.53 1.30 3.45 -46.1 Celanese CE 1.84 1.8 14 114.00 83.34 1066 102.31 -4.5 Celestic g CLS ... ... 8 14.69 9.79 398 10.11 -3.5 Cellcom CEL ... ... 7 10.66 6.58 17 6.73 -34.0 Cementos CPAC .50e 4.1 ... 13.49 10.02 2 12.11 -2.4 Cemex CX .29t ... ... 10.37 6.43 6729 6.88 -8.3 Cemig pf CIG .08e 3.3 ... 3.13 1.89 3469 2.45 +18.9 Cemig CIG/C .08e 3.6 ... 3.65 1.81 7 2.22 +19.9 CenovusE CVE .20 ... 7 11.52 6.76 10185 9.49 +3.9 Centene s CNC ... ... 20 112.42 70.04 1568 108.95 +8.0 CC MLPInf CEN 1.25 14.2 ...q 12.84 8.12 216 8.79 -11.7 CenterPnt CNP 1.11f 4.1 20 30.45 25.84 4733 27.29 -3.8 CentElBr B EBR/B ... ... ... 9.06 4.60 9 7.70 +13.4 CentElecBr EBR ... ... ... 7.86 3.49 203 6.68 +17.2 CnEurRusT CEE .56e 2.2 ...q 28.32 20.82 6 25.67 +5.2 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 107 29.30 -1.8 CentSecur CET 1.78e .7 ...q 29.00 23.69 10 26.87 -1.9 CentrusEn LEU ... ... ...dd 6.45 3.30 8 3.52 -12.2 CentCmtys CCS ... ... 16 36.00 21.90 267 32.40 +4.2 CntryLink CTL 2.16 12.4 8 27.61 13.16 14245 17.36 +4.1 Cervecer CCU .35e 1.2 ... 30.35 25.03 133 29.19 -1.3 ChannAdv ECOM ... ... ...dd 12.65 8.30 32 9.15 +1.7 ChRvLab CRL ... ... 21 119.05 86.60 275 105.45 -3.7 ChaseCorp CCF .80f .7 33 129.55 83.35 11 110.90 -8.0 ChathLTr CLDT 1.32 6.8 27 23.91 17.90 378 19.52 -14.2 CheetahM CMCM ... ... ... 18.18 7.54 942 13.50 +11.8 Chegg CHGG ... ... ...dd 23.22 8.04 783 21.05 +29.0 Chemed CHE 1.12 .4 48 285.79 178.44 82 281.39 +15.8 Chemours n CC .68f 1.4 13 58.08 34.70 2236 50.08 CheniereEn LNG ... ... ...dd 60.22 40.36 2533 56.21 +4.4 ChenEnLP CQP 2.00f 6.7 ...dd 33.47 26.41 179 29.72 +.3 ChenEnHld CQH 2.04f 7.3 55 29.73 24.03 335 27.80 +.4 CherHMtg CHMI 1.96 11.2 3 19.43 16.01 52 17.55 -2.4 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 4 25.15 -2.5 ChesEng CHK ... ... 5 6.39 2.53 29152 3.08 -22.2 ChesEn pfD CHKpD 4.50 9.3 ... 62.00 45.99 4 48.16 -3.1 ChesGranW CHKR .32e 25.2 1 2.85 1.20 100 1.25 -32.4 ChespkLdg CHSP 1.60 5.6 30 29.36 22.55 365 28.72 +6.0 ChespkUtil CPK 1.30 1.8 21 86.35 66.35 54 73.05 -7.0 Chevron CVX 4.48f 3.8 52 133.88 102.55 7030 117.29 -6.3 ChicB&I CBI .28 2.0 ...dd 31.69 9.55 2656 13.66 -15.4 ChiRivet CVR .84f 2.7 18 41.90 26.50 0 31.36 -1.4 Chicos CHS .33 3.3 14 14.43 6.96 2781 9.86 +11.8 Chimera rs CIM 2.00 11.5 8 20.90 15.77 1047 17.46 -5.5 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 13 25.39 -1.7 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 24 25.50 -1.2 ChiCBlood CO ... ... 35 14.95 6.26 11.87 +19.3 ChinaDEd DL .45e ... 10 11.40 6.61 69 8.13 -12.3 ChinaEAir CEA ... ... ... 45.33 24.44 27 36.35 +.6 ChinaFd CHN .55e 2.5 ...q 24.76 17.02 9 21.86 +1.0 ChinaGreen CGA .10e 7.9 2 2.11 1.19 60 1.26 +1.6 ChinaLife s LFC .14e 1.0 ... 17.85 13.56 612 13.80 -11.6 ChinaMble CHL 3.50e 7.7 ... 56.93 44.55 779 45.50 -10.0 ChiNBorun BORN ... ... 2 1.74 1.12 62 1.32 +5.1 ChOnlEd n COE ... ... ... 20.31 9.25 2 10.75 -14.0sChinaPet SNP 3.73e 4.1 ... 91.57 69.60 143 91.61 +24.9 ChinaPhH CPHI ... ... ...dd 1.45 .14 190 .28 +59.1tChinRap n XRF ... ... ... 12.86 4.33 603 4.25 -25.7 ChinaSoAir ZNH .64e 1.2 ... 70.52 32.50 42 51.31 -1.0 ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 61 44.51 -6.2 ChinaUni CHU ... ... ... 16.55 11.87 474 12.65 -6.5 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.2 7 27.98 16.16 35 21.59 -10.0 ChinZenix ZX ... ... ...dd 2.31 .86 86 1.32 +8.5 Chipotle CMG ... ... ...cc 499.00 247.52 599 327.71 +13.4 ChoiceHtls CHH .86 1.1 40 85.35 59.60 261 81.15 +4.6 ChrisBnk CBK ... ... ...dd 1.55 .95 63 1.11 -12.6 ChubbLtd CB 2.92e 2.2 18 157.50 131.14 1571 135.77 -7.1sChungTel CHT 1.29e 3.3 ... 38.99 33.00 100 38.80 +9.5 ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 1882 49.86 -.6 CienaCorp CIEN ... ... ...dd 27.98 19.40 1866 25.42 +21.5 Cigna CI .04 ... 16 227.13 149.10 1420 169.03 -16.8 Cimarex XEC .64f .7 20 130.16 87.98 1758 93.95 -23.0 CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 2 49.17 -3.6 CinciBell rs CBB ... ... 60 22.20 13.00 252 13.90 -33.3 Cinemark CNK 1.28f 3.3 17 44.74 32.03 1120 39.22 +12.6 CinerRes CINR 2.27 8.2 14 29.75 22.61 9 27.80 +10.7 Circor CIR .15 .3 26 68.76 40.58 80 43.37 -10.9 Cision CISN ... ... 61 13.68 9.90 825 11.62 -2.1 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 26.88 +1.3 Citi GBP n DGBP ... ... ... 21.62 19.08 19.97 -6.3 CitEUR Dl n UEUR ... ... ... 31.62 26.61 0 29.15 +5.7 Citi EUR n DEUR ... ... ... 24.13 18.78 2 21.50 -6.3 Citi AUD n DAUD ... ... ... 23.45 18.62 0 23.00 +15.0 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 30.80 +5.4 Citi CHF n DCHF ... ... ... 23.58 19.08 0 22.58 -4.2 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.35 +1.0 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 73 27.24 -.9 CgpVelLCrd UWT ... ... ... 32.96 10.01 2277 28.43 +16.0 CgpVelICrd DWT ... ... ... 44.68 9.74 3620 10.76 -23.4 Citigroup C 1.28 1.8 13 80.70 57.55 16090 70.22 -5.6 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 24 25.66 +.8 Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 48 28.45 -1.4 Citigp pfK CpK 1.72 6.2 ... 31.60 26.85 42 27.90 -2.2 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 20 26.29 -2.4 Citigrp pfL CpL 1.72 6.6 ... 28.02 25.72 13 26.22 -1.3 CitizFincl CFG .52 1.2 18 48.23 31.51 5220 43.02 +2.5 CitizInc CIA ... ... ...cc 8.87 5.86 44 7.37 +.3 CityOffce g CIO .94 ... 46 13.93 10.03 240 11.91 -8.5 CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 3 24.25 -3.7 Civeo CVEO ... ... ...dd 4.17 1.57 1361 3.90 +42.9 CivitasSolu CIVI ... ... 29 19.90 11.15 290 15.50 -9.4 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.69 -5.8 CleanHarb CLH ... ... ...cc 61.62 46.62 729 49.34 -9.0 ClearChan CCO ... ... ...dd 6.15 3.35 322 4.95 +7.6 ClrBrEnTR CTR 1.35e 13.5 ...q 13.90 9.50 147 9.99 -14.0 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 11.4 ...q 10.00 6.53 133 6.99 -15.6 ClearEnFd CEM 1.76f 13.5 ...q 17.36 12.10 269 13.07 -14.4 ClrbEOpFd EMO 1.47e 14.3 ...q 13.87 9.56 74 10.30 -12.7 ClearwPpr CLW ... ... 18 57.25 33.80 134 37.15 -18.2 ClevCliffs CLF ... ... 5 9.15 5.56 8844 7.21 ClipRlty n CLPR .38 ... ... 13.00 7.64 15 8.34 -16.5 Clorox CLX 3.84f 2.9 21 150.40 123.64 889 130.25 -12.4 CloudPeak CLD ... ... ...dd 5.70 2.76 678 3.13 -29.7 Cloudera n CLDR ... ... ... 23.35 13.20 8518 13.71 -17.0 CloughGA GLV 1.44 11.4 ...q 14.39 12.27 51 12.60 -5.5 CloughGEq GLQ 1.38 10.4 ...q 14.39 12.30 46 13.32 -.4 ClghGlbOp GLO 1.20 11.2 ...q 11.67 10.27 144 10.70 -1.7 CCFemsa KOF 1.75e 2.6 ... 91.85 63.90 85 66.50 -4.5 CocaCola KO 1.56f 3.5 82 48.62 42.19 11538 44.40 -3.2 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 957 41.70 +4.6 Coeur CDE ... ... ...cc 10.24 6.71 2588 8.29 +10.5 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.8 ... 11.99 7.50 0 10.20 +27.2 CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 46 12.53 -5.9 CohStGlbI INB 1.12 12.1 ...q 10.44 9.05 119 9.26 -6.3 Cohen&Str CNS 1.12 2.8 20 47.83 36.29 542 40.45 -14.5 CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 211 21.49 -10.5 C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 47 25.57 -1.9 C&SIncEgy MIE 1.32 14.0 ...q 11.60 8.86 41 9.44 -7.9 CohStQIR RQI .96 8.0 ...q 13.19 10.55 288 11.93 -5.7 CohStRE RNP 1.48 7.9 ...q 21.98 17.91 68 18.62 -12.5 CohStSelPf PSF 2.06 7.9 ...q 29.16 25.57 34 25.97 -8.0 CohenStTR RFI .96 7.9 ...q 13.03 11.50 70 12.19 -4.5 Colfax CFX ... ... 25 43.29 30.30 493 31.93 -19.4 ColgPalm CL 1.68f 2.3 25 77.91 67.86 3239 71.81 -4.8 ColNthSC n CLNC ... ... ... 21.20 18.16 284 19.75 -3.8 ColNrthS n CLNS ... ... ... 14.74 5.28 5508 5.58 -51.1 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 19 24.94 -1.9 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 139 24.99 -2.2 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 35 25.10 -5.5 ColNrth pfG CLNSpG 1.88 7.9 ... 27.25 22.49 2 23.81 -5.3 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 16 23.56 -4.1 ColNrth pfI CLNSpI 1.79 7.6 ... 25.94 21.81 9 23.52 -6.6 ColNrth pfH CLNSpH 1.78 7.6 ... 26.00 21.61 13 23.55 -5.8 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 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 1 19.71 +7.0 ColEmxChi XCEM ... ... ...q 30.22 25.00 0 28.28 +2.2 ColQualDv HILO .32e 2.0 ...q 17.10 13.60 0 15.79 -.6 Col EMCns ECON .10e .4 ...q 29.87 24.81 215 26.75 -4.9 Col IndiaC INCO .03e .1 ...q 51.06 38.46 9 47.37 -4.5 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 8 14.35 -9.5 Col IndSC SCIN .17e .8 ...q 25.98 17.79 4 20.93 -10.7 ColumbPT CXP .80 3.9 12 23.31 19.55 594 20.29 -11.6 ColSelTec STK .92a 4.2 ...q 24.58 20.09 88 22.05 -.9 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.25 -15.3 Comerica CMA 1.20f 1.2 21 102.66 64.04 1452 97.94 +12.8 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 105 41.50 -4.9 ComndSec MOC ... ... ...dd 3.43 2.41 13 2.97 -3.3 CmclMtls CMC .48 2.4 41 26.72 17.05 2106 20.17 -5.4 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 157 54.43 +1.3 CmtyHlt CYH ... ... ...dd 10.51 3.77 1902 4.27 +.2 CmtyHcT n CHCT 1.59f 6.3 94 30.64 22.41 84 25.30 -10.0 CBD-Pao CBD .08e .4 ... 25.90 18.26 400 20.41 -13.4 CompDivHd CODI 1.44 8.8 ...dd 18.35 15.70 78 16.45 -2.9 ComDivH pf CODIpA 1.81 8.2 ... 25.75 21.88 12 22.15 -10.2 CompssMn CMP 2.88 4.5 23 76.65 56.50 216 63.75 -11.8 Compx CIX .20 1.4 14 16.63 12.30 1 13.80 +3.8 ComstkM rs LODE ... ... ... 1.34 .21 146 .26 -33.6 ComstkRs rs CRK ... ... ...dd 10.72 4.01 917 6.06 -28.4 ConAgra CAG .85 2.3 16 41.04 32.16 1656 36.81 -2.3 ConchoRes CXO ... ... 21 162.91 106.73 3818 139.65 -7.0 ConcdMed CCM ... ... 28 4.71 2.46 37 2.82 -15.3 CondHos rs CDOR .78e 7.6 ...dd 11.19 8.13 9 10.23 +2.8 Conduent n CNDT ... ... ... 20.32 14.95 2408 18.76 +16.1 ConocoPhil COP 1.14f 1.9 48 61.31 42.27 6801 60.46 +10.1 ConEd ED 2.86f 3.6 16 89.70 73.73 2027 78.89 -7.1 CnsTom CTO .20f .3 8 67.97 50.51 36 60.00 -5.5 ConstellA STZ 2.96f 1.3 20 231.83 168.44 1789 229.93 +.6 ConstellB STZ/B 2.68f 1.2 27 230.55 170.08 0 229.00 +.7 Constellm CSTM ... ... ... 14.10 5.35 906 11.10 -.4 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.76 -1.2 ContainStr TCS ... ... 10 6.37 3.53 82 5.83 +23.0 Contango MCF ... ... ...dd 8.19 2.22 281 3.48 -26.1 ContlBldg CBPX ... ... 21 31.00 21.00 184 29.30 +4.1 ContMatls CUO ... ... 22 24.90 16.80 1 18.75 -1.3sContlRescs CLR ... ... ...cc 59.90 29.08 2722 60.73 +14.6 Cnvrgys CVG .40 1.8 15 26.66 21.13 574 22.75 -3.2 CooperCo COO .06 ... 25 260.26 194.55 403 223.55 +2.6 CooperTire CTB .42 1.4 17 44.50 28.10 503 30.15 -14.7 CooperStd CPS ... ... 14 135.00 95.33 91 128.19 +4.6 CopaHold CPA 3.48f 2.7 15 141.34 107.90 159 129.92 -3.1 Copel ELP .26e 3.3 ... 9.87 6.70 352 7.88 +3.3 CoreLabs CLB 2.20 2.0 61 121.39 86.55 364 109.58 CoreMold CMT .05 ... 11 24.50 16.47 24 17.30 -20.3 Corecivic CXW 1.72f 8.3 12 35.10 18.61 876 20.64 -8.3 CoreLogic CLGX ... ... 21 49.30 38.49 231 45.45 -1.6 CorEn pfA CORRpA 1.84 7.2 ... 26.93 24.60 9 25.55 -.7 CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 90 37.77 -1.1 CoreSite COR 3.92 3.8 39 120.85 89.76 313 104.30 -8.4 Corindus n CVRS ... ... ...dd 2.25 .66 885 1.50 +48.5 CorMedix CRMD ... ... ...dd 1.35 .17 4588 .25 -50.4 CrnstTotR CRF 3.35 21.5 ...q 16.98 13.62 214 15.57 +1.9 CrnrstnStr CLM 3.40 21.7 ...q 17.21 13.10 292 15.68 +1.4 Corning GLW .72f 2.6 17 35.10 26.32 5566 27.46 -14.2 CpBT JCP JBN 1.75 14.4 ... 17.13 9.92 2 12.12 -3.6 CorpCapT n CCT .40p ... ... 19.00 14.43 714 17.23 +7.8 CorpOffP OFC 1.10 4.1 14 36.03 24.55 804 26.57 -9.0 Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.31 1 30.78 -6.0 CortsJCP97 KTP 1.91 14.3 ... 18.95 11.06 2 13.35 -6.4 CortsJCP JBR 1.75 14.5 ... 17.05 9.82 12.03 -3.7 CortsPE KTH 2.00 6.2 ... 34.27 30.26 32.45 +.3 Cosan Ltd CZZ .26e 2.5 ... 11.89 5.63 1263 10.60 +9.3 Costamre CMRE .40 5.8 ... 8.18 5.45 811 6.84 +18.5 Costam pfB CMREpB 1.91 7.9 ... 27.43 21.30 7 24.24 -3.1 Costmr pfC CMREpC 2.13 8.6 ... 26.24 22.77 31 24.66 -3.1 Costam pfD CMREpD 2.19 8.5 ... 26.89 23.03 7 25.65 -.7 Cotiviti n COTV ... ... ... 45.97 30.84 176 34.39 +6.8 Cott Cp COT .24 1.6 ...cc 17.78 12.04 521 14.80 -11.2 Coty COTY .50 2.7 ... 21.68 14.24 3247 18.45 -7.2 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 37 26.08 -1.3 CousPrp CUZ .26f 3.0 13 9.63 7.81 2801 8.62 -6.8 CovantaH CVA 1.00 6.9 ...dd 17.30 13.00 978 14.55 -13.9 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 32 102.65 71.23 136 93.02 +4.3 CrwfdA CRD/A .28 3.3 61 9.95 6.78 20 8.48 -.2 CrwfdB CRD/B .20 2.3 61 12.40 7.89 19 8.60 -10.6sCredicp BAP 8.57e 3.6 ... 237.99 150.71 254 237.12 +14.3 CS EnEur50 FIEU ... ... ...q 153.69 103.34 1 130.65 -4.8 CS FILgCG FLGE ... ... ...q 264.50 154.83 40 234.45 +2.8 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.1 ...q 3.50 3.16 171 3.26 -1.5 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 17 26.40 -13.7 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.28 25.46 38.02 +8.0 CS MAsHi MLTI 1.30e ... ... 29.48 27.03 3 27.61 -1.4 CS SP mlp MLPO 1.12e 8.0 ... 16.57 14.06 14.03 -1.7 CredSuiss CS 1.22e 7.4 ... 19.98 13.28 2489 16.49 -7.6 CrSuiHiY DHY .29 10.8 ...q 2.91 2.60 198 2.66 -6.3 CrescPtE g CPG .12 1.7 40 11.40 6.40 3001 7.27 -4.6 CrestEq rs CEQP 2.40 9.1 ...dd 29.25 20.00 76 26.35 +2.1 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 12.2 40 29.80 20.05 20 20.61 -13.2tCrosTim CRT 1.02e 7.2 14 16.60 14.09 27 14.10 -4.0 CrwnCstle CCI 4.20f 3.8 ...cc 114.97 93.14 2774 109.80 -1.1 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 9 1126.85 -.5 CrownHold CCK ... ... 19 62.27 48.27 1425 50.20 -10.8 Cryolife CRY .12 .6 48 24.00 14.03 64 20.05 +4.7 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/Friday, April 6, 2018

PAGE 55

CubeSmart CUBE 1.20 4.2 23 29.79 22.83 1230 28.50 -1.5 Cubic CUB .27 .4 ...dd 66.20 39.58 211 64.15 +8.8 CullenFr CFR 2.28 2.1 20 111.10 81.09 452 107.71 +13.8 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 8 25.00 -.5 Culp Inc CULP .36f 1.1 16 34.05 26.15 19 31.60 -5.7 Cummins CMI 4.32 2.7 45 194.18 143.83 1852 162.42 -8.1 CurEuro FXE ... ... ...q 120.65 102.59 869 117.65 +1.8 CurAstla FXA .62 .8 ...q 81.36 73.37 73 76.82 -1.6 CurBrit FXB ... ... ...q 139.08 120.94 25 136.01 +3.7 CurrCda FXC .03e ... ...q 81.49 71.70 52 77.30 -1.5 CurrChina FXCH ... ... ... 78.35 70.74 78.05 +4.1 CurJpn FXY ... ... ...q 91.62 83.92 911 89.17 +4.7 CurSwed FXS ... ... ...q 121.32 106.08 1 112.51 -3.2 CurSwiss FXF ... ... ...q 102.27 94.12 5 97.58 +.8 CurShSinga FXSG ... ... ...q 75.87 69.68 75.03 +2.3 CurtisWrt CW .60 .4 29 140.07 82.77 154 138.93 +14.0 Cush Jn37 n PPLN ... ... ... 24.42 16.67 16.73 -16.1 CushTRet rs SRV 1.08 9.8 ...q 14.50 10.00 4 10.99 -8.0 CushngRen SZC 1.64 10.2 ...q 21.30 15.35 105 16.13 -20.6 CushRoy rs SRF .48 5.4 ...q 10.10 7.81 5 8.89 -5.0 CustomBcp CUBI ... ... 10 33.85 24.75 89 29.67 +14.2 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 25.33 -1.5 CustBc p C CUBIpC .57p ... ... 27.35 26.26 4 26.35 -.8 CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.50 -.6 CustBc pfE CUBIpE ... ... ... 27.21 25.35 0 26.40 -.6 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 2 25.52 -2.7 CynergT n CTEK ... ... ... 5.45 2.70 10 4.90 +21.0 CypressEn CELP .84 13.2 35 9.27 5.50 61 6.34 +5.7D -DCP Mid DCP 3.12 8.8 50 42.79 29.70 307 35.40 -2.6 DCT IndlTr DCT 1.44f 2.6 27 61.53 49.62 368 55.85 -5.0 DDR Corp DDR .76 9.9 19 13.00 6.76 2705 7.64 -14.7tDDR pfJ DDRpJ 1.63 7.1 ... 25.79 22.95 4 22.95 -8.7tDDR pfK DDRpK 1.56 7.0 ... 25.98 22.17 3 22.23 -13.4 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 4 24.00 -8.8 DGSE DGSE ... ... ...dd 1.74 .75 52 .82 -12.0 DHI Grp DHX ... ... 5 4.70 1.50 220 1.75 -7.9 DHT Hldgs DHT .20e 5.5 28 4.95 3.27 789 3.63 +1.1 DNP Selct DNP .78 7.5 ...q 11.57 9.71 212 10.39 -3.8 DR Horton DHI .50 1.1 18 53.32 31.98 4678 46.56 -8.8tDrdgold DRD .03e 1.1 ... 5.18 2.65 96 2.70 -17.2 DST Sys s DST .72 .9 26 84.48 50.22 442 83.67 +34.8 DSW Inc DSW 1.00f 4.5 17 22.78 15.14 1406 22.37 +4.5 DTE DTE 3.53f 3.4 19 116.74 97.66 951 104.63 -4.4 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 4 24.34 -3.0 DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 23 24.65 -3.2 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 23 24.04 -6.5 DTE F76 n DTY 1.50 5.7 ... 27.90 25.55 11 26.15 -2.3 DTE En un DTV ... ... ... 58.42 48.68 20 51.99 -3.6 DTF TxF DTF .84 6.3 ...q 15.26 13.05 18 13.35 -5.0 DXC Tch n DXC .72 .7 ... 107.85 73.51 1992 102.13 +7.6 DanaInc DAN .24 .9 14 35.27 17.53 1264 26.73 -16.5 Danaher DHR .64f .6 24 104.82 78.97 1624 99.22 +6.9 Danaos DAC ... ... 1 3.20 1.05 28 1.10 -24.1 DaqoNEn DQ ... ... 6 72.50 18.01 402 53.80 -9.5 Darden DRI 2.52 2.9 19 100.11 76.27 1337 86.67 -9.7 DarlingIng DAR ... ... 23 19.50 14.20 610 17.34 -4.4 DaVita Inc DVA ... ... 16 80.71 52.51 1788 64.19 -11.2 Daxor DXR .15 1.5 ... 21.66 3.40 146 9.82 +114.7 DeanFoods DF .36 4.1 11 20.10 8.18 957 8.81 -23.8 DeckrsOut DECK ... ... ...cc 98.92 55.46 1649 93.67 +16.7 Deere DE 2.40 1.6 35 175.26 107.04 2942 151.34 -3.3 DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 44 11.69 -3.6 DelaCO VCF .72 5.0 ...q 16.50 14.13 4 14.29 -7.9 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 36 10.78 +.5 DelaNatl VFL .72 5.7 ...q 13.94 12.53 4 12.58 -5.1 DelaMN2 VMM .63 4.9 ...q 15.15 12.61 36 12.83 -4.8 DelekLogis DKL 2.90f 9.9 14 35.54 26.60 33 29.20 -7.9sDelek DK .60 1.4 31 41.26 20.65 2971 42.90 +22.8 DellTch n DVMT ... ... ...dd 92.40 60.77 768 72.81 -10.4 DelphiTc n DLPH .68p 1.4 80 60.39 45.66 543 50.11 -4.5 DeltaAir DAL 1.22 2.3 11 60.50 43.81 4413 54.21 -3.2 DeltaAprl DLA ... ... ...cc 23.47 16.95 15 17.84 -11.7 Dltsh SPX n DMRL ... ... ... 59.02 49.16 52.42 -3.4 Dlt SP400 n DMRM ... ... ... 56.45 48.78 51.92 -4.0 Dlt SP600 n DMRS ... ... ... 57.48 47.73 0 53.63 -1.2 DltshInt n DMRI ... ... ... 56.65 49.79 2 52.70 -.5 Deluxe DLX 1.20 1.6 15 78.87 66.43 258 76.61 -.3 DenburyR DNR ... ... ...dd 2.89 .92 11348 2.84 +28.5 DenisnM g DNN ... ... ...dd .66 .38 352 .47 -14.0 Despg.cm n DESP ... ... ... 36.56 22.73 167 31.06 +13.0 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 4649 14.32 -24.8 DBDogs22 DOD ... ... ... 30.43 18.53 8 21.69 -15.0 DBWMTR WMW ... ... ... 32.46 25.94 3 29.99 -.1 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 35 25.60 +.5 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.45 81 25.54 -2.3 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 1 9.69 -3.6 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 42 2.85 -.3 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.54 -.6 DBGoldDL DGP ... ... ...q 29.42 21.65 10 25.63 +2.6 DBGoldDS DZZ ... ... ...q 6.32 4.88 18 5.23 -2.4 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 0 164.25 -3.9 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 9 8.79 -.6 Deut Muni KTF .84 7.5 ...q 13.72 11.08 57 11.21 -5.8 Deut StInc KST .66a 5.4 ...q 12.66 12.08 3 12.26 -1.4 Deut StMu KSM .84 7.7 ...q 13.11 10.81 16 10.97 -6.9 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.44 13 24.17 +.3 DBXEafeEq DBEF .95e 3.1 ...q 33.05 28.89 1555 31.00 -2.5 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 35 13.35 +11.0 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.12 -4.7 Deu HYBd n HYLB ... ... ... 51.56 48.68 107 49.43 -2.0 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 24 31.96 -.3 DeutEmCo DEMG ... ... ... 30.95 26.67 1 29.25 +1.4 DBXJapnEq DBJP .91e 2.1 ...q 46.61 36.00 169 42.73 -3.1 DbXDvxEU DEEF ... ... ...q 31.76 25.68 11 29.72 -1.0 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 24 20.67 -6.4 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 23.94 +2.7 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.45 28.92 -2.6 DbxAllWHiD HDAW .27e ... ...q 27.42 25.03 25.73 -3.8 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 23.54 -4.8 DbxNikk400 JPN ... ... ...q 31.67 24.97 1 29.67 +1.2 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 5 26.25 -3.3 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 0 25.00 -.4 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 44 24.39 -.1 DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 0 22.72 -1.3 DBXChiSC ASHS ... ... ...q 37.50 30.24 5 35.21 +1.1 DBXHrvChi CN .30e .8 ...q 42.41 28.81 6 38.17 +2.3 DBXMexHd DBMX 4.12e 14.8 ...q 21.63 18.73 18.80 -4.8 DBXSKorH DBKO .03p ... ...q 32.94 25.85 1 31.14 -.8 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 4 27.16 -2.3 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 24.89 0 29.12 +2.5 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.52 481 27.76 -2.3 DBXUKHdg DBUK .89e 4.3 ...q 22.22 19.98 1 20.83 -4.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 1071 31.07 +.1 DevonE DVN .24 .7 21 45.16 28.80 5642 32.29 -22.0 ElevWat n WTRX ... ... ... 33.44 27.90 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 113.67 384 139.69 -4.3 DiamOffsh DO .50 3.1 25 20.41 10.06 1984 16.07 -13.6 DiamRk DRH .50 4.8 14 12.11 9.87 1428 10.51 -6.9 DianaShip DSX ... ... ...dd 6.16 3.07 276 3.50 -14.0 DianaS pfB DSXpB 2.22 9.1 ... 25.12 20.75 9 24.35 -1.9 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 5 25.15 -2.1 DicksSptg DKS .90f 2.5 11 52.31 23.88 2814 35.57 +23.8 Diebold DBD .40 2.7 17 29.80 12.90 713 15.00 -8.3 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.8 50 127.23 96.56 639 105.21 -7.6 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 4 25.00 -1.9 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 25.96 22 26.16 -1.9 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 12 23.89 -4.8 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 11 26.22 -4.7 Dillards DDS .40 .5 11 88.51 45.51 560 82.82 +37.9 Dillard38 DDT 1.88 7.3 ... 26.40 25.13 8 25.61 -1.0 DineEquity DIN 2.52m 3.6 5 79.66 36.71 226 70.51 +39.0 DiploPhm DPLO ... ... 49 27.78 14.00 425 20.14 +.3 Dir SilMBl n SHNY ... ... ... 12.28 7.00 2 8.19 -14.0 DirBrCm n COM ... ... ... 25.28 23.23 9 24.40 -.6 DirChInt n CWEB ... ... ... 69.08 41.71 102 52.21 +2.2 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 25.10 -4.4 DirxAero n DFEN ... ... ... 58.00 25.75 139 52.34 +17.6 DrxTrnBl n TPOR ... ... ... 43.11 23.47 3 31.18 -9.7 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.47 -9.1 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 15 24.16 -12.3 DirxInds n DUSL ... ... ... 44.53 25.88 7 34.08 -7.2 DirxMex n MEXX ... ... ... 33.36 18.90 20 23.84 +15.8 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 26.74 -12.7 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 30 16.94 -26.3 DxSOXBr rs SOXS ... ... ...q 43.50 9.35 2488 12.53 -24.1 DxGBull rs NUGT ... ... ...q 46.48 21.25 3182 24.26 -23.5 DrGMBll rs JNUG .09e .7 ...q 30.40 11.34 7683 13.45 -24.3 DirSPX Br SPDN ... ... ... 35.11 17.25 343 30.45 -.5 DxGlMBr rs JDST ... ... ...q 103.68 40.90 620 54.94 +7.1 DirSPBear s SPXS ... ... ...q 45.37 2.16 5406 28.66 -4.3 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.24 0 35.80 -.6 DxChiABear CHAD ... ... ...q 41.27 27.67 4 30.63 -1.6 DrxNGBear rs GASX ... ... ...q 47.19 18.20 29 27.71 +18.1 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 5397 11.63 -1.9 DrxRBkBull DPST ... ... ...q 95.94 43.51 22 77.55 +6.6 DirDGlBr rs DUST ... ... ...q 38.68 19.01 2621 25.78 +8.8 DxSPXBll s SPUU ... ... ...q 57.21 40.57 25 48.67 -1.8 DxEuFnBl EUFL ... ... ... 65.95 34.04 1 43.56 -8.3 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 1 50.21 -2.0 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.29 10.08 19.38 +3.1 DrNsd100 rs QQQE ... ... ...q 47.40 37.82 29 43.99 +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 18 33.36 +3.4 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 41 58.59 +16.1 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 56 35.86 -5.8 DrxEMBll rs EDC ... ... ...q 168.70 69.91 183 125.04 -.6 Dir MLPHi ZMLP 1.60m 11.3 ...q 18.90 13.61 20 14.12 -11.7 DxLatBll s LBJ ... ... ...q 49.13 20.00 16 40.33 +24.9 DirTotBBr SAGG ... ... ...q 32.06 30.87 1 31.78 +2.1 DxBrzBull s BRZU ... ... ...q 65.25 20.38 475 48.57 +20.6 DxBiotBll rs LABU ... ... ...q 116.54 41.40 2436 72.44 -6.9 DxIndiBll rs INDL ... ... ...q 120.64 68.61 56 85.52 -16.2 DxNGBll rs GASL ... ... ...q 37.19 14.60 605 17.35 -31.7 DrDevMBr DPK ... ... ...q 20.18 10.08 2 12.20 -1.0 DxSPOGBl s GUSH ... ... ...q 38.13 15.04 2252 24.48 -19.3 DxREBear DRV ... ... ...q 15.62 9.81 52 12.79 +22.2 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 7 76.15 -1.3 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 11 56.82 -8.8 DxSCBear rs TZA ... ... ...q 19.56 10.28 6212 11.46 -6.6 DxFnBr rs FAZ ... ... ...q 20.71 9.71 2393 11.04 -5.6 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 37.03 148 72.96 -21.0 Dx30TBear TMV ... ... ...q 22.46 17.07 512 20.37 +15.5 DxFnBull s FAS ... ... ...q 82.80 41.32 2036 65.45 -4.3 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 13 40.94 -1.3 DxMCBr rs MIDZ ... ... ...q 20.60 11.55 6 13.03 -3.2 DxChiBr rs YANG ... ... ...q 130.30 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 86 29.28 -1.4 DxHcrBll s CURE ... ... ...q 63.45 32.79 129 43.60 -6.4 DxTcBull s TECL ... ... ...q 149.65 63.23 240 115.46 +2.9 DxRetlBll s RETL ... ... ...q 45.73 21.33 14 34.58 -4.1 DxSOXBll s SOXL .12e .1 ...q 209.00 66.72 911 143.75 +4.2 Dir30TrBul s TMF ... ... ...q 23.46 17.06 308 18.63 -15.7 Dir10TrBear TYO ... ... ...q 15.70 13.12 9 15.08 +7.3 Dx10yTBull TYD ... ... ...q 47.36 39.16 0 40.41 -7.9 DxMCBull s MIDU ... ... ...q 53.91 33.40 115 44.34 -4.5 DrxREBull s DRN ... ... ...q 24.73 14.68 234 17.28 -24.3 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 1160 33.26 -2.2 DirxDMBull DZK ... ... ...q 100.54 53.47 3 78.05 -5.3 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2927 69.06 -1.7 DrxSPBull s SPXL ... ... ...q 54.49 30.30 6683 42.10 -5.0 DirxEnBull ERX ... ... ...q 44.29 21.37 3001 28.82 -17.5 Discover DFS 1.40 1.9 13 81.93 57.50 1792 72.13 -6.2 Disney DIS 1.68f 1.6 14 116.10 96.20 6558 102.11 -5.0 Div&Inco DNI 1.63 12.8 ...q 14.25 11.61 88 12.72 -5.3 DrReddy RDY .29e .9 ... 42.97 29.83 296 33.09 -11.9 DocuSec rs DSS ... ... ...dd 3.16 .56 42 1.32 -26.7 DolbyLab DLB .64 1.0 84 74.29 48.00 432 64.60 +4.2 DollarGen DG 1.16f 1.2 21 105.82 65.97 2388 96.40 +3.6 DomMidst DM 1.27f 8.3 11 34.85 14.85 660 15.35 -49.6tDomEngy D 3.34f 5.0 14 85.30 66.45 4470 67.34 -16.9 DomRes un DCUD ... ... ... 53.58 45.95 20 46.16 -10.6 DomRs76 n DRUA ... ... ... 25.94 23.04 36 24.30 -5.0 Dominos DPZ 2.20f .9 40 236.93 166.74 606 235.79 +24.8 Domtar g UFS 1.74f 4.1 16 52.58 35.72 604 42.94 -13.3 Donaldson DCI .72 1.6 25 52.20 42.59 548 44.80 -8.5 DonlleyRR rs RRD .56 6.5 10 15.04 6.51 486 8.64 -7.1 DonnlyFn n DFIN ... ... ... 24.00 16.41 115 17.20 -11.7 DorianLPG LPG ... ... ...dd 10.35 6.20 444 7.69 -6.4 DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 200 20.22 +.1 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.15 77 21.51 -3.1 DougDyn PLOW .96 2.1 33 47.40 28.55 79 44.90 +18.8 DEmmett DEI 1.00 2.8 23 41.59 34.72 630 36.15 -12.0 Dover DOV 1.88 1.9 25 109.06 76.47 1040 97.69 -3.3 DoverDG DDE ... ... ...dd 1.79 .92 3 1.28 +25.5 DoverMot DVD .08f 3.8 10 2.45 1.80 5 2.10 +7.7 DowDuPnt DWDP .84e 1.3 21 77.08 59.29 9766 65.44 -8.1 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 871 118.65 +22.2 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 22 9.34 -.6 DryHYSt DHF .35 10.9 ...q 3.60 3.14 127 3.19 -4.5 DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 71 12.41 -4.5 DryfMu DMF .54 6.7 ...q 10.00 7.93 26 8.07 -9.2 DryStrt LEO .52 6.7 ...q 9.18 7.53 51 7.70 -10.9 DrySM DSM .50 6.5 ...q 8.85 7.43 69 7.62 -10.9 Dril-Quip DRQ ... ... ...dd 56.55 35.85 442 45.40 -4.8 DriveShack DS .48 9.7 13 6.49 2.41 354 4.96 -10.3 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 1 25.46 -1.0 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 24.99 -.5 DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 24.96 -1.9 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 1 86.36 -6.5 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 103.00 -4.9 Ducomun DCO ... ... 17 35.58 25.06 42 30.06 +5.7 Df&PGblUt DPG 1.40 10.1 ...q 17.29 13.50 120 13.92 -10.3 DufPUC DUC .60 7.0 ...q 9.38 8.40 60 8.59 -2.9 DukeEngy DUK 3.56 4.5 17 91.78 72.93 3919 78.60 -6.6 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 13 25.40 +.2 DukeRlty DRE .80 3.1 20 30.14 24.30 1474 25.97 -4.6 DunBrad DNB 2.09f 1.8 17 130.95 101.17 492 118.31 -.1 Dycom DY ... ... 22 123.99 73.95 264 108.92 -2.3 Dynagas DLNG 1.69 15.7 ... 17.93 9.80 77 10.79 -.6 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 2 26.50 +1.8 Dynegy DYN ... ... 8 13.92 5.84 8888 13.14 +10.9 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.1 15 7.41 6.02 220 6.48 -7.6 Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 2 25.36 -.5 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 14 23.96 -3.3E -ETracBDC BDCS 1.84e 9.2 ...q 23.76 18.72 23 20.03 -3.5 ETrMLPSht MLPS ... ... ...q 15.50 10.92 14.00 +13.2tETrAlerNG MLPG 1.86e 9.3 ...q 27.03 19.96 1 20.10 -16.5 E-TrAlerInf MLPI 1.88e 8.8 ...q 29.16 20.31 869 21.31 -11.9 ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 15.91 -.7 ETrAlerian AMU 1.45e 9.5 ...q 20.85 14.59 50 15.28 -11.8 E-TrFood FUD ... ... ...q 19.82 17.55 0 17.97 -.2 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 16.88 -1.1 E-TracAg UAG ... ... ...q 21.45 16.11 18.13 +1.9 ETr2xBDC BDCL 3.52e 23.1 ...q 21.60 13.13 286 15.26 -7.2 E-TrcCmci UCI ... ... ...q 16.00 11.97 61 15.35 -.3 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 17.93 -9.4tECA MTrI ECT .33e 20.4 4 2.55 1.50 84 1.60 -25.6 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 29.30 17.76 206 19.95 -10.6 EMCOR EME .32 .4 24 85.08 60.30 755 78.41 -4.1 EMX Roy g EMX ... ... ... 1.04 .67 7 .87 +4.7 ENI E 1.29e 3.5 ...dd 37.48 29.44 156 36.49 +9.9 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 3547 104.38 -3.3 EP Energy EPE ... ... ...dd 5.27 1.27 770 1.46 -38.1 EPAM Sys EPAM ... ... ...cc 125.88 73.86 206 113.69 +5.8 EPR Prop EPR 3.84 6.9 15 76.90 51.87 780 56.00 -14.5 EPR pfC EPRpC 1.44 5.9 ... 29.95 23.38 1 24.33 -9.6 EPR pfE EPRpE 2.25 6.5 ... 37.59 33.65 34.39 -6.7tEPR Pr pfG EPRpG 1.44 6.6 ... 25.23 22.01 16 21.96 -12.3 EQT Corp EQT .12 .2 ...dd 67.84 43.70 2456 48.74 -14.4 EQT GP n EQGP .81e 3.5 12 31.77 21.05 68 23.04 -14.3 EQT Mid EQM 4.10f 6.9 11 79.53 55.40 178 59.02 -19.3 ETF SITRis RISE ... ... ...q 24.71 22.59 5 24.43 +2.8 ETF JrSil SILJ ... ... ...q 14.02 9.79 36 10.73 -5.4 ETF Cyber HACK ... ... ...q 36.39 28.38 348 35.39 +11.9 ETF BigD BIGD ... ... ...q 28.47 24.70 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 28 36.19 +3.7 ETF M AlH MJ ... ... ... 39.72 26.02 174 28.10 -3.9 ETF M Vid GAMR ... ... ... 51.93 33.56 10 48.02 +.2 ETF Drone IFLY ... ... ... 38.00 33.54 5 34.43 -7.9 ETF AIPw n AIEQ ... ... ... 28.00 24.03 44 26.23 +1.4 ETF MgT ef WSKY ... ... ... 35.50 31.34 4 33.20 -2.9 Pure Fintch FINQ ... ... ... 29.73 25.39 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 16 32.23 +1.9 ETF Clim ETHO ... ... ...q 37.25 28.83 34.17 +.5 ETFAlpAlt ALFA ... ... ...q 47.05 37.49 0 43.02 +.5 ChngFnDvr CHGX ... ... ... 20.37 18.02 18.39 -1.8 ETF EmM n EEMD ... ... ... 28.41 24.66 0 26.44 +1.1 ETF spx H n SPDV ... ... ... 28.19 25.00 4 26.19 +.1 ETF AptF n FTVA ... ... ... 30.36 24.74 15 26.79 -1.3 ETF GOP n MAGA ... ... ... 29.82 24.92 14 27.39 -1.9 NtDUSEq ef MXDU ... ... ... 28.40 25.93 7 26.53 -6.5 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 21 26.28 -4.3 RsBsUSE ef RBUS ... ... ... 27.19 24.83 25.45 -6.4 ETF RvCp n RVRS ... ... ... 16.76 14.84 15 15.74 -1.0 ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.61 -1.7 ETFDeepV DVP .66e 1.9 ...q 36.90 26.70 48 34.23 +4.3 GlGoGld n GOAU ... ... ... 14.13 11.39 39 12.56 -3.5 ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.52 -.9 ETF Seren ICAN ... ... ... 28.54 25.35 0 27.04 -.4 PremisCap TCTL ... ... ... 31.57 26.72 0 29.60 -1.2 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.71 0 31.99 +5.5 EtfAlphacln ALFI ... ... ...q 26.95 21.14 25.03 +.3 EtfUSGblJ JETS ... ... ...q 34.75 27.65 7 32.43 -.4 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 4 31.60 -5.4 EtfInfcMLP AMZA 2.08 29.8 ...q 10.75 6.55 970 6.98 -18.9 ETF BioPr n BBP ... ... ... 45.18 37.33 0 40.72 +.4 ETF ClinT n BBC ... ... ... 36.25 25.88 31 30.56 +7.5 InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.25 -3.2 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.50 18 24.78 -1.8 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 1 24.74 -2.9 ETF PrMtl GLTR ... ... ...q 68.06 59.21 34 64.00 -1.6 ETFS Com BCI ... ... ... 25.79 18.58 19 24.27 -.9 ETFS Comd BCD ... ... ... 27.00 23.25 1 26.17 +1.6 ETFS EnCm BEF ... ... ... 26.79 22.55 25.75 +1.5 ETFSGold SGOL ... ... ...q 132.10 117.19 61 128.30 +1.7 ETF Pall PALL ... ... ...q 107.47 71.96 26 86.20 -15.1 ETF Plat PPLT ... ... ...q 97.94 83.35 27 86.83 -1.9 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 7 7.50 -5.5 EagleGrInc EGIF 1.31 8.6 ...q 17.58 14.83 20 15.18 -8.5 EagleMat EXP .40 .4 24 122.49 86.51 469 102.31 -9.7 EaglePtCr ECC .80 4.3 ... 22.11 17.28 83 18.55 -1.4 EagleP pfA ECCA 1.94 7.6 ... 26.36 25.30 3 25.50 -1.3 EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 2 25.17 +.1 EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 2 26.39 +.3 EagleP27 n ECCY ... ... ... 26.50 24.80 0 25.20 -.8 Earthstone ESTE ... ... ...dd 14.95 7.85 216 9.68 -8.9 EastGvP n DEA 1.04 5.1 30 22.32 19.03 492 20.33 -4.7 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 76.07 106 82.21 -7.0 EastChem EMN 2.24 2.1 14 112.45 76.11 794 105.32 +13.7 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 9 13.28 2.95 556 5.00 +61.3 Eaton ETN 2.64f 3.3 18 89.85 69.82 2408 79.25 +.3 EatVn 22 n EFL ... ... ... 10.09 9.08 32 9.38 +1.5 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 30 9.89 -1.1 EV CAMu EVM .68 6.6 ...q 12.89 10.19 76 10.33 -10.2 EVCAMu2 EIA .62 5.8 ...q 13.00 10.56 35 10.67 -7.2 EVCAMu CEV .71 6.2 ...q 13.01 11.25 29 11.44 -5.9 EatnVan EV 1.24f 2.2 22 60.95 42.20 1078 55.86 -.9 EV EnEq EOI 1.04 7.2 ...q 15.15 12.94 250 14.39 -.8 EV EEq2 EOS 1.05 6.6 ...q 16.85 13.62 171 16.01 +5.2 EV FltRt EFT .91 6.1 ...q 15.33 14.03 124 14.97 +4.5 EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 20 16.72 +2.5 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.91 209 13.08 -4.2 EV MAMu MAB .65 5.1 ...q 16.00 12.49 12.66 -4.2 EVMAMu MMV .69 5.5 ...q 14.21 12.36 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 5 12.22 -4.8 EVMuniBd EIM .77 6.4 ...q 12.99 11.63 108 11.88 -5.0 EVMuni2 EIV .70 5.9 ...q 12.95 11.47 34 11.82 -4.0 EVMunTT ETX .85 4.5 ...q 21.20 18.82 18 19.04 -8.1 EV MuIT EVN .85 7.2 ...q 13.13 11.39 190 11.78 -5.0 EV NMuOp EOT 1.03 5.0 ...q 23.54 20.51 27 20.59 -8.6 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 8 11.67 -6.1 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 12 11.14 -5.1 EVNYMu2 NYH .69 6.4 ...q 13.64 10.63 18 10.68 -7.7 EV NYMu ENX .72 6.4 ...q 13.34 11.12 23 11.29 -8.4 EVNYMu EVY .74 6.1 ...q 13.56 12.01 3 12.19 -4.1tEV OHMu EIO .70 6.0 ...q 14.70 11.59 19 11.62 -8.5 EVOHMu EVO .73 5.9 ...q 14.11 12.10 15 12.42 -4.7 EV PAMu EIP .77 6.6 ...q 13.51 11.62 1 11.76 -5.5tEVPAMu EVP .73 6.3 ...q 12.66 11.45 2 11.51 -5.6 EVRiskMgd ETJ 1.12 12.3 ...q 9.92 8.74 157 9.05 -6.0 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 102 14.75 +2.1 EV SrInc EVF .42 6.1 ...q 6.90 6.31 182 6.84 +4.9 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 33 13.48 -6.1 EVTxABdO EXD 1.16 12.0 ...q 11.98 9.17 5 9.68 -5.6 EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 157 22.28 -4.3 EV TxAG ETG 1.23 7.3 ...q 18.45 15.63 138 16.90 -2.5 EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 42 25.53 +.5 EV TxDiver ETY 1.01 8.6 ...q 12.57 10.17 272 11.77 -3.4 EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 641 9.12 -2.8 EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 72 15.88 -5.1 EVTxGBW ETW 1.17 10.0 ...q 12.74 10.95 203 11.70 -1.8 EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 198 15.00 -2.4 EclipseRs ECR ... ... 20 3.10 1.25 1547 1.39 -42.1sEcolab ECL 1.64 1.2 30 140.50 124.46 1664 141.25 +5.3 Ecopetrol EC .16e .8 ... 20.55 8.60 1724 19.68 +34.5 Edenor EDN ... ... ... 63.29 28.88 20 58.10 +16.9 Edgewell EPC ... ... 12 78.04 46.04 461 48.78 -17.9 EdisonInt EIX 2.42f 3.8 14 83.38 57.63 1575 63.66 +.7 EducRltTr EDR 1.56 4.7 25 40.95 30.07 362 33.06 -5.3 EdwLfSci s EW ... ... 44 143.22 92.90 1437 140.91 +25.0seHiCarSvc EHIC ... ... ... 12.82 8.89 540 13.10 +13.2 8x8 Inc EGHT ... ... ...dd 20.25 10.30 454 18.80 +33.3 ElPasoEl EE 1.34 2.6 22 61.15 48.05 132 50.60 -8.6 ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 1 47.07 -3.4 EldorGld g EGO .02e ... 10 3.78 .80 11370 .95 -33.4 Electrmed ELMD ... ... 21 7.96 4.12 5 5.41 -10.9 ElevCr n ELVT ... ... ... 9.48 5.90 60 7.41 -1.6 EliLilly LLY 2.25f 2.9 25 89.09 73.69 2171 78.62 -6.9 Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.33 -1.8 Elkh LoVl n LVHB ... ... ... 34.44 29.54 8 31.55 -2.6 ElkFdCm ef RCOM ... ... ... 30.34 22.87 0 28.39 +1.1 EllieMae ELLI ... ... 65 114.95 79.71 438 94.45 +5.6 EllingtnF EFC 1.76 11.9 11 17.00 14.12 36 14.77 +1.8 EllingtRM EARN 1.48 13.3 8 15.74 10.23 70 11.09 -7.9 Ellomay ELLO ... ... ... 11.09 7.52 7.99 -11.2 EllswthFd ECF .80e 8.8 ...q 9.88 8.58 19 9.12 -3.1 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 10 24.12 -4.0 eMagin EMAN ... ... ...dd 3.00 1.23 26 1.45 -12.1 EAndinA AKO/A .68e 2.6 ... 28.25 21.51 1 26.00 -1.9 EAndinB AKO/B .74e 2.5 ... 31.07 22.99 26 29.80 +1.8 Embraer ERJ .13e .5 ... 28.55 17.58 867 26.10 +9.1 EmerExp n EEX .28 1.4 ... 24.56 18.19 132 19.89 -2.2 EmergeES EMES 2.68m ... ...dd 15.05 5.65 647 6.95 -3.3 EmergBio EBS ... ... 30 54.87 28.04 245 53.11 +14.3 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 56.77 2876 68.41 -1.8 EmerR hs MSN ... ... ...dd 1.89 1.07 4 1.45 -.7 EmpOPES ESBA .34 2.0 ... 21.74 15.17 39 16.67 -19.4 EmpOP60 OGCP .34 2.1 ... 21.50 15.28 32 16.55 -18.8 EmpOP250 FISK .34 2.1 ... 21.44 16.31 1 16.55 -18.9 EmpStRTr ESRT .34 2.0 43 21.72 16.26 883 16.67 -18.8 EmployH EIG .80f 1.9 14 50.45 36.50 165 41.30 -7.0 EElChile EOCC 1.07e 4.4 ... 29.41 21.65 62 24.59 -8.6 EnLinkLP ENLK 1.56 11.5 ... 18.97 12.75 484 13.54 -11.9 EnableMid ENBL 1.27 9.2 15 17.05 12.89 219 13.83 -2.7 EnbrdgEM EEQ 1.40t ... ...dd 18.81 8.51 1173 9.37 -30.0 EnbrdgEPt EEP 1.40 14.0 11 19.47 9.05 1280 9.99 -27.7 Enbridge ENB 2.68 ... ... 42.92 29.54 5957 31.49 -19.5 EnCana g ECA .06 .5 19 14.31 8.01 9796 11.12 -16.6sEncompHlth EHC 1.00 1.7 22 59.29 42.21 621 59.00 +19.4 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 41 3.53 1.94 528 2.45 +2.5 EnduroRT NDRO 1.55e 45.6 9 3.65 2.18 11 3.40 +7.9 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 22 63.29 46.16 887 62.89 +9.2 Energizer n ENR 1.16 2.0 20 64.00 40.64 670 58.81 +22.6 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 441 1.91 +6.7 EgyTrEq s ETE 1.22f 8.5 17 19.50 12.80 3235 14.37 -16.7 EngyTrfPt ETP 2.26 13.5 16 24.51 15.06 4770 16.75 -6.5 EnerJexR ENRJ ... ... ...dd 1.15 .11 .21 -6.8 Enerpls g ERF .12e 1.0 15 12.26 6.52 1431 11.51 +17.6 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 294 11.78 +5.5 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.55 5.03 1048 6.29 +10.7 EnerSys ENS .70 1.0 24 84.74 61.33 152 69.37 -.4 Engility EGL ... ... ...cc 35.63 21.19 159 24.73 -12.8 EnLinkLLC ENLC 1.04f 7.0 13 20.00 13.80 855 14.80 -15.9 Ennis Inc EBF .80 4.0 15 21.50 15.20 63 20.05 -3.4 EnovaIntl ENVA ... ... 17 23.65 11.15 164 22.55 +48.4 EnPro NPO .88 1.1 44 94.79 63.62 85 78.07 -16.5 ENSCO ESV .04 .8 ...dd 9.50 4.10 9541 4.73 -20.0 Enservco ENSV ... ... ... 1.20 .21 58 .91 +41.3 EnSync ESNC ... ... ... .80 .31 176 .39 -2.0 Entercom ETM .36 3.7 12 13.95 9.25 947 9.65 -10.6 EntArk66 n EAI 1.22 5.1 ... 25.29 22.82 26 24.12 -4.0 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 4 24.34 -2.4 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 4 24.29 -3.7 Entergy ETR 3.56f 4.5 35 87.85 71.95 1307 79.76 -2.0 EntLA 66 ELC 1.22 5.1 ... 25.17 22.67 15 23.98 -3.4 EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 3 24.83 -1.1 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 1 23.80 -4.1 EntMS FtM EMP ... ... ... 25.49 22.66 11 24.21 -3.7 EntgyNO n ENO ... ... ... 26.99 24.25 9 25.15 -1.8 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.54 -1.7 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 7 25.25 -4.8 EntProdPt EPD 1.70f 7.0 19 29.51 23.10 5061 24.42 -7.9 Entravisn EVC .20 4.0 50 7.90 4.35 904 4.95 -30.8 EntrResc EGI ... ... ... .69 .21 54 .37 -39.3 Envestnet ENV ... ... 45 60.28 33.30 160 54.95 +10.2 EnviroStr EVI .20e ... 80 43.10 18.90 49 39.10 -2.3 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1412 38.90 +12.6 Enviva n EVA 2.46f 8.9 ...cc 31.95 25.01 35 27.65 EnzoBio ENZ ... ... ...dd 12.04 5.35 237 6.01 -26.3 Equifax EFX 1.56 1.3 21 147.02 89.59 880 119.62 +1.4 EquityCmw EQC ... ... 31 32.51 27.96 454 30.40 -.4 EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.34 4 26.01 -1.2 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.5 27 91.94 78.85 358 86.93 -2.3 EqtyRsd EQR 2.16 3.4 20 70.46 54.97 2901 63.29 -.8 EquusTR EQS ... ... 30q 3.00 2.16 4 2.42 +.8 EraGroup ERA ... ... 9 13.83 8.00 87 9.77 -9.1 ErinEn rs ERN ... ... ...dd 4.00 1.15 29 3.60 +30.9 Eros Intl EROS ... ... ...dd 16.90 6.65 365 10.95 +13.5 EscoTech ESE .32 .6 19 66.80 50.30 72 58.10 -3.6 Espey ESP 1.00 3.8 53 27.10 21.07 0 26.19 +9.3 Essent ESNT ... ... 11 50.08 34.08 240 42.89 -1.2 EssexPT ESS 7.00 2.9 29 270.04 214.03 212 241.50 +.1sEsteeLdr EL 1.52f 1.0 51 151.43 84.05 1362 151.48 +19.1 Esterline ESL ... ... 17 102.70 67.15 181 74.75 +.1 EtfSilver SIVR ... ... ...q 18.15 14.92 72 15.98 -3.3 EthanAl ETH .76 3.3 16 33.13 22.03 424 23.20 -18.9 Etrac2xMtg MORL 3.31e 21.6 ...q 19.50 12.50 223 15.31 -13.3 Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 1 68.40 -6.6 Etr2xHomb HOML ... ... ...q 70.00 30.21 51.21 -14.9 EtrCrdOil n OILX ... ... ... 38.03 25.90 6 36.78 +12.8 EtHiDLwV HDLV 2.57e 9.4 ... 34.02 25.05 4 27.22 -15.4 Etr2xSPX SPLX ... ... ...q 73.35 35.85 15 53.14 -2.0 Etr2xCEFd CEFL 2.88 17.9 ...q 18.98 15.40 95 16.11 -11.1 EtrcDvsHi DVHL 2.85e 15.5 ...q 23.30 17.57 5 18.38 -9.1 EtrWFxEn LMLP 1.90e 12.8 ... 19.00 13.17 18 14.90 -5.4 EtracReit LRET 2.00e 9.4 ...q 27.84 19.32 18 21.25 -19.2 UBS VlHdg XIVH ... ... ... 82.84 11.86 1 13.16 -83.0 VelShSP46 BSWN ... ... ... 24.95 9.02 13.11 -26.6 UBS VlVIX LSVX ... ... ... 33.40 12.32 2 15.34 -49.9 Etr EnhGl FIHD ... ... ... 191.45 136.61 12 162.74 -5.4 FI EnhEu n FIEE ... ... ... 202.02 156.75 2 169.01 -4.7 Etr SP MLP MLPZ .06p ... ... 59.00 31.45 0 33.35 -22.2 Etr MLP In MLPQ .08p ... ... 56.14 25.63 72 28.61 -24.1 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 19.87 -4.8 Etr2xLevLg LBDC 2.89e 19.1 ...q 28.41 13.65 0 15.13 -7.2 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 23 15.26 -13.8 EtrSCHiDv SMHD 3.06e 18.3 ...q 24.18 14.27 12 16.75 -14.7 Euronav n EURN 2.41e ... ...dd 9.65 6.90 309 8.40 -9.2 EuroEqFd EEA .17e 1.8 ...q 10.88 8.28 7 9.63 -2.4 EvansBc EVBN .92f 2.1 21 47.08 35.10 10 44.85 +7.0 Evercore EVR 1.60f 1.8 21 103.05 66.80 516 91.40 +1.6 EverestRe RE 5.00 2.0 28 277.17 208.81 240 256.39 +15.9 EveriHldgs EVRI ... ... ...dd 8.99 5.03 764 6.57 -12.9 EversrceE ES 2.02f 3.4 19 66.15 55.93 1793 60.01 -5.0 Evertec EVTC .40 2.4 14 19.53 12.60 548 16.55 +21.2 EvolentH n EVH ... ... ...dd 27.50 10.30 622 15.00 +22.0 EvolPetrol EPM .40f 5.1 16 8.70 6.35 66 7.90 +15.3 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 418 22.23 -6.2 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 58 18.41 -5.5 RxVlmxWk VMAX ... ... ... 31.03 2.69 1 23.98 +95.9 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.46 +1.6 Ber US Rs n BERN ... ... ... 29.41 24.94 2 27.25 +1.4 ExTTactUS HTUS ... ... ...q 29.30 24.04 5 26.27 -3.2 ETF IndExp TETF ... ... ... 21.64 15.10 7 20.61 +8.2 RxVlmxInF VMIN ... ... ... 46.55 2.37 110 2.65 -92.3 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 32.52 -.5 ETEMeCmc EMQQ .02p ... ...q 43.50 27.80 142 38.96 +2.4 Exelon EXC 1.38f 3.5 11 42.67 33.30 4161 39.00 -1.0 Express EXPR ... ... 24 11.34 5.28 1651 7.53 -25.8 ExtendStay STAY .84f 4.2 48 21.28 16.27 628 19.84 +4.4 Exterran n EXTN ... ... ...cc 33.69 23.29 90 28.31 -10.0 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 1072 87.78 +.4 ExxonMbl XOM 3.08 4.1 16 89.30 72.16 13893 76.02 -9.1F -FB Finl n FBK ... ... 18 45.43 32.76 40 41.12 -2.1 FBL Fn FFG 1.84f 2.6 16 79.70 59.75 13 70.30 +.9 FCB Fin FCB ... ... 19 57.90 39.90 148 52.15 +2.7 FGL Hldg n FG ... ... ... 12.25 8.65 2418 10.00 -.7 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/Friday, April 6, 2018

PAGE 56

FMC Corp FMC .66 .8 15 98.70 69.93 2484 79.54 -16.0 FNBCp PA FNB .48 3.5 17 15.00 12.02 1356 13.56 -1.9 FNB FL pfE FNBpE ... ... ... 31.65 27.64 16 28.59 -2.2 FTFQAntiB BTAL ... ... ...q 20.77 18.31 2 19.26 -.1 FTFQMom MOM ... ... ...q 26.00 21.20 0 25.32 +5.4 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 29.95 -.2 FqfOEurDiv OEUR .15e ... ...q 26.90 23.07 9 24.74 -2.9 FQFO USDv OUSA .20e ... ... 33.39 28.60 55 30.68 -3.9 FS Invest FSIC .89 11.9 7 9.90 6.95 1625 7.50 +2.0 FTE Net n FTNW ... ... ... 26.25 15.02 43 19.95 +20.9 FTI Cnslt FCN ... ... 22 50.81 31.65 146 49.69 +15.7 Fabrinet FN ... ... 11 47.02 24.02 229 31.19 +8.7 FactsetR FDS 2.24 1.1 25 217.36 155.09 312 196.75 +2.1 FairIsaac FICO .08 ... 46 179.58 125.88 119 168.92 +10.3 FairmSant FMSA ... ... ...dd 7.66 2.47 1492 4.62 -11.7 FangHldg SFUN .20e 3.8 ...dd 5.58 3.01 904 5.25 -5.9 Farmland FPI .51 6.2 75 11.15 7.15 210 8.27 -4.7 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.91 5 25.04 -2.8 FedExCp FDX 2.00 .8 14 274.66 182.89 1140 241.07 -3.4 FedAgric AGM 2.32f 2.7 ... 92.57 53.78 30 86.45 +10.5 FdAgricA AGM/A 2.32f 2.9 24 85.56 50.60 0 80.16 +10.2 FAgMt pfA AGMpA 1.47 5.9 ... 27.14 24.75 1 24.97 -.6tFAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.71 5 25.85 -1.9 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.50 26.53 -4.6 FedRlty FRT 4.00 3.4 20 138.12 106.41 479 118.28 -10.9 FedRlt pfC FRTpC 1.25 5.5 ... 25.48 22.22 20 22.64 -10.1 FedSignl FSS .28 1.2 27 23.64 13.07 333 22.81 +13.5 FedInvst FII 1.00 3.0 12 36.76 25.24 995 33.01 -8.5 FedPMu FMN .88 6.6 ...q 15.07 13.30 12 13.43 -4.3 Ferrari n RACE ... ... ... 131.20 69.59 388 121.34 +15.7 Ferrellgs FGP .40 11.8 ...dd 6.12 2.87 204 3.39 -20.8 Ferro FOE ... ... 19 25.50 14.85 279 23.82 +1.0 FiatChrys FCAU ... ... ... 24.95 9.60 5010 22.58 +26.6 FibriaCelu FBR .09e .5 ... 22.05 8.70 878 19.56 +33.1 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 5 48.96 -3.9 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 1539 49.42 -1.4 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 26 49.06 -2.4 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.13 55 40.42 +3.3 FidCnsStpl FSTA .87e 2.7 ... 35.47 30.63 67 31.93 -6.9 FidEnergy FENY .53e 2.8 ...q 21.69 17.01 125 19.02 -5.1 FidFinan FNCL .60e 1.5 ...q 43.90 33.88 149 40.74 -.1 FidHlthCre FHLC .70e 1.8 ...q 44.44 35.15 92 39.91 -.2 FidIndls FIDU .56e 1.5 ...q 41.28 32.95 70 38.15 -1.4 Fid Val n FVAL ... ... ... 35.18 28.08 11 32.27 -1.8 Fid Qual n FQAL ... ... ... 34.02 27.50 10 31.75 -.1 FidInfoTch FTEC .42e .8 ...q 56.55 40.30 259 52.01 +4.1 Fid Moment FDMO ... ... ... 33.84 26.70 25 31.89 +2.0 Fid LowVol FDLO ... ... ... 32.45 26.77 5 30.42 -.6 Fid RisR n FDRR ... ... ... 32.71 27.43 160 30.05 -2.0 Fid CoreD n FDVV ... ... ... 30.41 26.10 19 28.51 -.6 FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 154 23.02 -6.8 FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 67 33.18 -3.9 FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 41 28.90 -6.5 FidelMatls FMAT .53e 1.6 ...q 37.11 29.77 98 33.51 -4.3 FidlNatFn FNF 1.20f 3.1 15 42.52 27.53 1311 38.96 -.7 FidNatInfo FIS 1.28f 1.3 18 103.65 79.52 1650 97.46 +3.6 FidClayOp FMO 1.72f 15.8 ...q 15.87 10.27 166 10.93 -16.9 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 34.84 388 78.16 +9.2 FstAccept FAC ... ... ...dd 1.50 .78 43 .86 -27.7 FstAFin n FAF 1.52 2.6 23 62.71 38.15 548 57.75 +3.1 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 1172 6.33 +24.1 FstCash FCFS .80f 1.0 34 83.90 47.60 475 82.75 +22.7 FstCwlth FCF .32 2.2 22 15.67 12.05 458 14.40 +.6 FstData n FDC ... ... 8 19.23 14.72 8873 15.82 -5.3 FstHorizon FHN .48f 2.5 17 20.86 15.84 4702 19.20 -4.0 FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 9 25.11 -.3 FstInRT FR .87f 3.0 ... 32.91 27.38 454 29.21 -7.2 FMajSilv g AG ... ... ...dd 9.59 4.93 1431 6.17 -8.5 FstRepBk FRC .68 .7 ... 105.52 84.56 1164 91.81 +6.0 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 20 25.40 -.5 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 20 26.12 -.1 FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 5 25.72 -.2 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 18 24.81 -2.3 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 14 25.30 -2.1 FtTr 22 n FIV ... ... ... 10.10 9.02 54 9.37 +2.6 FtTrGlob FAM .90 7.9 ...q 12.15 10.98 22 11.36 -1.9 FT MCGr FNY .15e .4 ...q 42.85 32.47 51 40.76 +4.0 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 3 35.11 -3.2 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 23 43.72 +2.8 FT SCVal FYT .26e .7 ...q 38.64 32.07 4 36.10 -2.1 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 4 33.48 -.1 FTEurSelDv FDD 1.09e 7.8 ...q 14.79 12.14 85 13.94 +1.5 FTDJMic FDM .49e 1.0 ...q 49.19 40.91 3 47.99 +1.1 FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 166 17.42 -6.9 FtTEqCom ERM ... ... ... 23.64 19.74 38 21.65 -3.2 FtT EqTact TERM ... ... ... 23.62 19.67 19 21.66 -3.1 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 635 19.50 -2.5 FT HeitGl PRME ... ... ... 20.81 17.96 17 19.79 -.8 FT EM Sl n RNEM ... ... ... 59.26 51.56 54.71 +.4 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 21 38.99 -.8 FT PfInc n FPEI ... ... ... 21.03 19.49 14 19.58 -2.8 FT VolIn n HDMV ... ... ... 36.34 32.75 4 34.46 +.4 FT VolD n HUSV ... ... ... 23.72 21.53 20 22.61 -1.6 FTEgyInco FEN 2.32 10.5 ...q 28.20 21.34 61 22.04 -16.9 FTEnInfra FIF 1.32a 8.7 ...q 19.49 14.57 54 15.12 -15.2 FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 59 14.96 -7.6 FTArcaBio FBT ... ... ...q 147.10 100.90 68 129.68 +4.1 FTDJInet FDN ... ... ...q 131.99 86.84 335 120.80 +9.9 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 24.98 18.65 148 20.56 -9.7 FT ConDis FXD .30e .7 ...q 45.57 35.72 50 41.83 -.6 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 24 47.20 -3.0 FT Engy FXN .33e 2.3 ...q 16.48 12.25 384 14.60 -5.7 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 179 31.14 -.6 FT HlthCr FXH ... ... ...q 76.92 61.23 65 69.48 -.5 FT IndPrd FXR .16e .4 ...q 42.74 33.31 144 39.86 -1.8 FT Matls FXZ .37e .9 ...q 46.43 36.89 142 42.78 -2.4 FT Tech FXL .13e .2 ...q 59.90 40.88 132 54.64 +6.5 FT Utils FXU .67e 2.6 ...q 28.59 23.46 108 25.58 -1.7 FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.17 49 25.71 -2.4 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 43.76 -3.8 FT NAEngy EMLP .93e 4.2 ...q 25.55 21.43 537 22.07 -10.1 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 121 14.98 -8.8 FT USIPO FPX .32e .5 ...q 74.54 56.48 53 69.00 +1.1 FTChnd FNI .19e .5 ...q 43.90 31.45 32 39.08 -1.3 FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.69 -2.0 FT EngCn FLM .58e 1.0 ...q 63.91 52.10 2 56.64 -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 15 47.92 -1.6 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 74 22.89 -6.1 FT LCCore FEX .58e 1.0 ...q 62.82 50.70 38 58.82 +.5 FT LCGr FTC .24e .4 ...q 67.59 51.63 74 63.91 +4.4 FT LCVal FTA .82e 1.5 ...q 57.69 48.25 77 53.29 -2.5 FT MLP&E FEI 1.42 11.7 ...q 16.64 11.68 276 12.14 -21.8 FT MCCore FNX .51e .8 ...q 69.65 56.82 31 65.61 -.2 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 124 28.52 -5.2 FTFutStrt FMF ... ... ... 51.53 37.80 1 47.40 -.5 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 2 13.97 -1.8 FT MultCG FAD .20e .3 ...q 71.30 54.65 4 67.99 +3.6 FT MultCV FAB .45e .8 ...q 59.34 50.27 3 55.21 -3.1 FT MLPEn FPL 1.26 12.5 ...q 13.95 9.57 103 10.08 -15.0 FT REIT FRI .39e 1.8 ...q 24.11 20.20 133 21.43 -7.9 FT SCCore FYX .38e .6 ...q 64.05 52.53 21 61.09 -.1 FTSpecFin FGB .70 11.4 ...q 7.79 5.65 27 6.14 FTStrHi2 FHY 1.32 10.9 ...q 13.90 11.99 10 12.09 -5.5 FTrVL100 FVL .05e .2 ...q 25.04 20.76 4 23.51 +.6 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 512 30.12 -2.4 FT EmOp FEO 1.40 8.8 ...q 17.42 15.33 6 15.91 -2.5 FTrSenFlt FCT .90 6.9 ...q 13.74 12.62 65 13.02 +1.4 FirstEngy FE 1.44 4.2 12 35.20 27.93 4502 34.35 +12.2 Fitbit n FIT ... ... ...dd 7.32 4.51 2988 4.91 -14.0 500.com WBAI ... ... ...dd 23.22 8.12 78 17.24 +70.5 FiveOaks OAKS .40m 13.7 9 5.61 2.55 70 2.89 -27.8 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 7 25.30 +.3 FvPntHld n FPH ... ... ... 16.74 12.00 174 14.93 +5.9 FlagstarB FBC ... ... 33 40.06 27.52 132 36.05 -3.7 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 49 23.90 -10.4 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 35 13.48 -10.0 FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 33 10.81 -8.5 FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.35 100 18.90 -7.6 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 18 19.57 -9.4 Flanign BDL .25f 1.0 14 30.95 20.20 0 25.00 +6.0 Fleetcor FLT ... ... 25 213.74 121.52 278 200.21 +4.0 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.13 23 110.83 -1.0 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.80 4 60.76 +1.7 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 209 32.87 -1.3 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 209 24.30 -.2 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 62 24.59 -1.4 FlxCoreSl n BNDC ... ... ... 28.51 24.28 4 24.52 -2.1 FlexEMTilt TLEH ... ... ...q 33.14 26.44 1 30.91 +.2 FlxDMTilt TLDH ... ... ...q 30.34 26.05 1 27.85 -4.5 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 6 60.86 -3.0 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 28 46.42 -4.8 FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 59.57 43 67.96 -1.8 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.27 5 25.12 -1.5 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 25.32 2 28.16 -1.5 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 23.98 61 26.35 -1.6 FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 15 43.28 -1.9 FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 1 42.73 -3.3 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 53 44.17 -1.9 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 9 75.15 -.4 FlexSolu FSI ... ... 9 2.58 1.38 48 1.40 -23.1sFlor&Dec n FND ... ... 60 56.70 31.00 1182 57.50 +18.1 Flotek FTK ... ... ...dd 13.06 4.14 956 6.29 +35.0 FlowrsFds FLO .68 3.1 25 22.50 16.80 1189 22.27 +15.3 Flowserve FLS .76 1.7 ...cc 51.92 37.51 1313 44.81 +6.4 Fluor FLR .84 1.4 43 62.09 37.04 796 58.54 +13.3 FlyLeasing FLY 1.00 7.3 12 14.65 11.54 58 13.71 +6.2 FEMSA FMX .74e .8 ... 103.82 84.32 555 95.37 +1.6 FootLockr FL 1.38f 2.9 20 77.86 28.42 2236 47.91 +2.2 FordM F .60a 5.3 6 13.48 10.14 28349 11.35 -9.1 ForestCA FCE/A .72f 3.6 16 26.30 19.24 1024 20.11 -16.6 Forestar FOR ... ... 14 26.39 13.90 104 22.55 +2.5 ForsightEn FELP .13 ... ...dd 6.16 3.28 47 3.47 -20.6 Fortis n FTS 1.70 5.1 ... 38.24 31.41 573 33.60 -8.4 Fortive n FTV .28 .4 ... 80.31 59.88 1293 77.42 +7.0 FortTrInf n FTAI 1.32 8.2 ...dd 20.13 14.25 55 16.17 -18.9 FortunaSlv FSM ... ... 22 5.45 4.03 577 5.26 +.8 FBHmSec FBHS .80f 1.3 21 73.62 56.59 1881 59.95 -12.4 ForumEn FET ... ... ...dd 21.68 10.05 1044 11.55 -25.7 FoundBld n FBM ... ... ... 17.00 11.03 142 14.95 +1.1 FourCorP s FCPT 1.10 4.8 17 26.96 21.28 257 23.11 -10.1 FourSeEd n FEDU 3.32 47.6 17 10.45 5.67 4 6.97 -22.6 FrancoN g FNV .92 1.4 65 86.06 64.90 699 67.62 -15.4 FrankCov FC ... ... ...dd 31.20 17.35 126 28.95 +39.5 FrankFn n FSB .40p ... 16 44.30 30.30 46 32.70 -4.1 FrankLibInt FLQH ... ... ... 28.16 23.58 0 24.34 -4.0 FrankLibEm FLQE ... ... ... 35.59 28.92 0 33.74 +2.1 FrankLibGl FLQD ... ... ... 30.47 27.20 2 28.45 -2.2 FrankLbGlE FLQG ... ... ... 32.51 26.98 0 30.17 -1.3 FrnL LoV n FLLV ... ... ... 32.50 28.32 0 30.27 -.1 FrnkLInvGr FLCO ... ... ... 24.89 23.75 0 23.89 -3.6 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 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 0 27.98 -.1 FrankRes BEN .92f 2.7 11 47.65 32.91 2585 34.05 -21.4 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 9.1 10 12.71 7.94 260 8.35 -22.3 FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 76 11.11 -6.1 FrkUnv FT .47 7.0 ...q 7.39 6.70 76 6.76 -5.7 FranksIntl FI .30 5.2 ... 10.37 4.93 1011 5.80 -12.8 FrptMcM FCX .20 1.1 15 20.25 11.05 16373 18.11 -4.5 FresenMd FMS .51e 1.0 ... 57.94 41.56 121 50.75 -3.4 FDelMnt FDP .60 1.3 20 61.98 43.02 145 47.88 +.4 FriedmInd FRD .08 1.4 ...dd 6.80 5.05 11 5.81 +2.3 Frontlne rs FRO .60e ... 35 6.96 3.79 283 4.52 -1.5 FullerHB FUL .60 1.2 24 58.74 46.62 447 49.96 -7.3 FutureFuel FF .24a 2.0 14 16.39 11.32 69 11.88 -15.7G -GAMCO s GBL .08 .3 8 32.60 23.97 11 25.32 -14.6 GATX GATX 1.76f 2.5 14 73.25 56.00 266 69.06 +11.1 GATX 66 GMTA ... ... ... 27.00 22.81 3 25.22 -4.0 GCP ApT n GCP ... ... 27 34.79 27.25 453 29.95 -6.1 GDL Fund GDL .64 6.8 ...q 10.38 9.14 22 9.36 -3.8 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 1 50.06 -.5 GGP Inc GGP .88 4.3 30 24.37 18.83 5388 20.49 -12.4 GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 3 24.44 -3.2 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 162 26.11 +.6 GMS Inc n GMS ... ... 17 39.98 27.21 1475 32.83 -12.8 GNC GNC .80 21.7 3 10.95 3.13 2868 3.69 GP Strat GPX ... ... 29 31.25 20.30 57 22.10 -4.7 GSE Sy GVP ... ... 14 3.70 2.35 0 3.32 +2.2 GTT Comm GTT ... ... ...dd 62.32 24.95 220 56.60 +20.6 GabCvInc GCV .48 8.1 ...q 6.47 4.88 21 5.92 +.3 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 2 25.88 -2.3 GabDvInc GDV 1.32 5.9 ...q 24.97 20.70 138 22.19 -5.2 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.68 -1.8 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 1 26.10 -.9 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 1 25.10 -1.0 GabelliET GAB .60 9.8 ...q 6.65 5.87 644 6.12 -1.1 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 25.49 -2.4 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 0 24.00 -2.8 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.20 -1.4 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 5 24.15 -3.9 GabGSmM GGZ ... ... ... 13.61 11.33 7 12.01 -5.7 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 1 25.15 -1.4 GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 8 18.59 -12.7 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.38 +.3 GabGoAn n GGO ... ... ... 19.40 16.18 5 19.00 +5.3 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.5 ...q 10.97 9.12 24 9.44 -8.5 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 0 25.54 -1.1 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 1 25.78 -2.1 GabMultT GGT .94e 10.1 ...q 10.09 8.08 47 9.33 +1.4 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.83 -1.7 GabMul pfE GGTpE ... ... ... 25.30 22.97 0 23.99 -4.4 GabUtil GUT .60 9.7 ...q 7.20 6.02 70 6.21 -12.5 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.24 -1.4 GabUtil pfC GUTpC ... ... ... 26.19 24.54 8 24.84 -2.4 Gasa rs GFA ... ... ... 17.16 5.53 35 6.50 -48.5 Gain Cap GCAP .24 3.4 ...dd 13.26 5.56 366 6.99 -30.1 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 636 68.43 +8.1 GamGldNR GGN .84 17.1 ...q 5.84 4.80 345 4.92 -5.6 GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.78 2 23.22 -6.4 GamNRG&I GNT .84 13.2 ...q 7.29 6.00 34 6.36 -5.2 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.80 -4.8 GameStop GME 1.52 11.2 ...dd 25.31 12.20 5137 13.56 -24.5 Gannett n GCI .64 6.9 ...cc 12.38 7.36 4170 9.26 -20.1 Gap GPS .97f 3.0 16 35.68 21.02 3791 32.01 -5.4 GardDnv n GDI ... ... ... 38.00 19.91 1150 30.81 -9.2 Gartner IT ... ... 36 142.16 108.44 410 118.76 -3.6 GasLogPt GLOP 2.09f 8.6 11 25.55 21.80 116 24.25 -2.0 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 15 25.83 -1.0 GasLog GLOG .56 3.3 46 22.55 12.75 247 17.20 -22.7 GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.06 6 26.52 -.3 GastarExp GST ... ... ...dd 1.66 .38 695 .65 -37.7 Gastar pfA GSTpA 2.16 13.2 ... 21.32 6.40 26 16.40 -8.5 Gastar pfB GSTpB 2.69 14.2 ... 23.86 8.46 9 18.99 +.6 GatesInd n GTES ... ... 38 18.72 16.60 407 17.26 -4.5 GazitGlobe GZT .37e 3.7 ... 11.00 9.01 5 10.06 -4.5 GeeGroup JOB ... ... ...dd 7.00 2.45 7 2.48 -10.8 GencoSh rs GNK ... ... ...dd 16.29 8.47 132 14.75 +10.7 Generac GNRC ... ... 18 53.78 33.77 410 46.21 -6.7 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 29 33.89 -1.5 GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 2 25.94 -2.4 GnCable BGC .72 2.4 37 30.18 14.95 336 29.50 -.3 GenDynam GD 3.36 1.5 23 230.00 185.64 2208 221.22 +8.7 GenElec GE .48 3.6 ...dd 30.54 12.73 52849 13.43 -23.1 GECap5-53 GEK 1.18 4.7 ... 25.86 22.61 16 24.80 -.6 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 5368 45.43 -23.4 GenMoly GMO ... ... ...dd .53 .28 115 .39 +18.5 GenMotors GM 1.52 4.0 ...dd 46.76 31.92 11458 38.00 -7.3 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 160 5.96 -10.0 Gensco GCO ... ... 13 55.90 20.90 275 43.85 +34.9 GenesWyo GWR ... ... 23 84.40 61.44 648 70.07 -11.0 GenesisEn GEL 2.88f 14.2 29 33.52 18.42 395 20.28 -9.3 GenesisHlt GEN .24 18.9 ...dd 2.68 .60 762 1.27 +66.4tGenieEn n GNE .30 7.5 ... 8.31 4.09 365 3.98 -8.7 GenieE pfA GNEpA .64 8.7 ... 7.94 7.02 10 7.29 -.6 Genpact G .30f ... 21 34.79 23.51 852 32.21 +1.5 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 1009 90.66 -4.6 Genworth GNW ... ... 2 4.23 2.67 1375 2.78 -10.6 GeoGrp s GEO 1.88 8.7 13 34.32 19.05 880 21.49 -8.9sGeoPark GPRK ... ... ... 12.75 6.48 390 12.58 +26.9 GaPw 77 n GPJA ... ... ... 26.14 23.01 21 24.39 -4.8 Gerdau GGB .02e .4 ... 5.32 2.60 11029 4.85 +30.4 GerNew GF 1.23e .4 ...q 21.49 14.70 20 19.25 -1.0 GettyRlty GTY 1.28 5.0 14 29.89 22.68 65 25.47 -6.2 GigCapit n GIG ... ... ... 10.22 9.60 9.78 +1.5 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 26.42 396 29.49 -8.7 Glatfelter GLT .52 2.5 16 23.85 16.53 97 21.18 -.6 Glaukos n GKOS ... ... ... 50.50 23.08 501 31.95 +24.6 GlaxoSKln GSK 2.89e 7.3 ... 44.54 34.52 2964 39.86 +12.4 GblBrCopp BRSS .24 .7 13 36.50 27.50 73 33.30 +.6 GlbMed n GMRE .20p ... ...dd 10.25 6.34 145 7.00 -14.6 GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 3 24.66 -2.6 GlobNetL n GNL .94 5.5 28 24.35 15.55 701 17.28 -16.0 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 9 24.72 -3.7 GlobPtrs GLP 1.85 11.8 ...dd 20.87 15.17 32 15.65 -6.3 GlobPay s GPN .04 ... 37 118.94 76.47 818 111.37 +11.1 GlbShipLs GSL .40 35.4 ...dd 1.94 .97 67 1.13 -2.6 GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 1 24.59 +2.8 GlbXNordic GXF .83e 3.7 ...q 24.68 20.15 3 22.25 -2.0 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 37 16.92 +3.9 GbXUSRota SCTO .12p ... ...q 28.03 24.51 25.92 -1.5 GblXEffic EFFE .16p ... ...q 27.69 24.99 0 25.94 -2.6 GblXPortgl PGAL .36e 2.9 ...q 13.10 10.00 9 12.40 +4.3 GblXColum GXG .41e 3.8 ...q 11.37 9.24 127 10.77 +7.5 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.60 1 24.36 +1.6 GbXMLP&E MLPX .60 5.0 ...q 15.02 11.36 174 11.98 -11.8 GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 0 21.06 +1.0 GblXArg ARGT .09e .3 ...q 38.46 27.40 79 35.94 +1.8 GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 56 24.27 -5.2 GXSupInPf SPFF .99 8.4 ...q 13.07 11.70 165 11.82 -2.8 GblXGuru GURU .28e .9 ...q 31.88 25.49 4 30.06 +1.2 GbXGreece GREK .13e 1.3 ...q 11.56 7.89 372 9.92 -3.5 GblXChCon CHIQ .12e .6 ...q 19.96 13.10 41 18.60 -.4 GblX MLP MLPA .90e 10.5 ...q 11.72 8.14 1214 8.57 -13.1 GblXFertil SOIL .25e 2.5 ...q 11.01 9.00 2 10.20 -3.1 GblXChiEn CHIE .41e 3.4 ...q 12.48 10.42 0 12.00 +5.7 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 181 20.77 -4.6 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 9 18.45 +2.5 GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.02 3 17.69 +4.0 GblXPakist PAK ... ... ...q 19.23 12.15 23 13.52 +9.2 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.73 -3.6 GblXNorway NORW .83e 6.0 ...q 14.44 10.87 30 13.83 +5.3 GblXScUS n SCIU ... ... ...q 32.53 27.46 12 31.05 +.4 GblXScEu n SCID ... ... ...q 29.75 24.11 1 27.77 +.2 GblXScAs n SCIX ... ... ...q 27.08 23.55 25.85 -.2 GblXScJp n SCIJ ... ... ... 33.72 27.49 2 31.42 -.9 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 16 24.31 -2.3 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 13 23.60 +8.7 GbX US Inf PAVE ... ... ... 17.80 13.80 23 16.18 -3.6 GblFound n BOSS ... ... ... 20.72 15.05 2 18.28 +5.5 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 19 26.27 -3.9 GlbXSilv rs SIL ... ... ...q 38.55 28.21 63 30.76 -5.8 GlbXLith rs LIT ... ... ...q 41.21 28.00 571 33.17 -14.4 GbX Gold rs GOEX ... ... ...q 25.21 20.08 8 21.59 -7.4 GbXUran rs URA ... ... ...q 16.36 11.81 429 13.00 -13.6 GlblScape GSB .06 1.7 20 5.51 3.27 11 3.59 +1.0tGlobalstar GSAT ... ... ...dd 2.59 .55 6806 .56 -57.1 GlobantSA GLOB ... ... 56 54.84 33.56 407 48.35 +4.1 GlobusMed GMED ... ... 44 52.18 27.79 649 49.93 +21.5 Glowpoint GLOW ... ... ...dd .65 .19 126 .22 -37.8 GoDaddy n GDDY ... ... 87 64.49 36.02 1240 60.93 +21.2 GolLinhs s GOL ... ... ... 13.60 4.13 341 12.49 +42.6 GoldFLtd GFI .02e .5 ... 4.70 3.06 2247 3.81 -11.4 GoldResrc GORO .02 .4 56 5.05 3.08 160 4.45 +1.1 GoldStdV g GSV ... ... ... 2.14 1.25 131 1.65 -5.7 Goldcrp g GG .24 1.7 19 15.63 11.64 5975 14.02 +9.8 GoldenMin AUMN ... ... ... .68 .36 44 .41 -4.2 GoldStr g GSS ... ... 5 .92 .56 771 .58 -35.4 GldFld GV ... ... 10 6.38 3.60 36 4.05 -17.3 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 30 26.67 +.6 GS BDC n GSBD 1.80 9.4 10 25.14 18.78 103 19.19 -13.5 GS ActbtInt GSIE ... ... ...q 32.48 25.91 72 29.92 -.3 GS ActEM GEM ... ... ...q 39.44 29.50 43 36.54 +2.0 GS ActEur GSEU .60e ... ... 33.94 27.44 3 31.65 -.2 GS ActJpn GSIY ... ... ... 36.02 28.68 1 34.25 +1.8 GS US LgC GSEW ... ... ... 46.27 40.58 3 43.34 -.3 GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.44 -2.2 GS CpBd n GIGB ... ... ... 50.44 48.16 10 48.52 -3.4 GS ActLgC GSLC ... ... ...q 57.42 46.16 185 53.80 +.8 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 49 100.01 GS Indus n GVIP ... ... ... 57.97 44.92 6 53.73 +1.5 GS SCap n GSSC ... ... ... 45.33 39.39 3 43.65 +.8 GSCI37 GSC ... ... ...q 25.60 17.55 24.28 +1.2 GoldmanS GS 2.60 1.0 30 275.31 209.62 1923 255.81 +.4 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 23 28.43 -.5 GoldS pfN GSpN ... ... ... 28.34 25.95 15 26.48 -4.9 GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 14 26.06 +.7 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 7 23.32 +2.5 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 42 22.88 +1.5 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 88 22.70 +.5 GS MLPEn GER .64 10.9 ...q 8.29 5.25 202 5.89 -4.2 GS MLPInc GMZ 1.38 17.3 ... 10.93 7.55 156 7.98 -10.7 GoodrPet n GDP ... ... ... 15.50 8.20 24 11.22 +2.8 GormanR GRC .50 1.7 26 33.50 23.55 72 29.57 -5.3 vjGrace GRA .96f 1.5 18 77.37 58.48 458 62.82 -10.4 Graco s GGG .53 1.1 15 49.69 30.80 564 46.21 +2.2 GrahamCp GHM .36 1.7 14 24.03 17.97 61 21.29 +1.7 GrahamH s GHC 5.32f .9 23 615.85 536.90 31 604.45 +8.3 Graingr GWW 5.12 1.7 29 298.15 155.00 724 293.77 +24.3 Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 1 25.84 -4.1 GrmPrTr rs GPT 1.50 6.8 ... 31.26 21.12 855 22.00 -17.5 GranTrra g GTE ... ... ...dd 3.00 1.93 1238 2.75 +1.9 GranaMon GRAM .25e 8.3 ... 5.15 2.25 79 3.00 +5.3 GraniteC GVA .52 .9 34 68.58 45.14 288 57.60 -9.2 GranitPnt n GPMT 1.52f 9.0 ... 19.30 16.15 198 16.90 -4.7 GraniteRE GRP/U 2.30 ... ... 42.10 35.17 2 39.31 +.6 Gran Gld n BAR ... ... ... 142.87 123.68 1 132.42 +1.6 GranCom n COMB ... ... ... 27.07 24.80 2 25.96 -.8 GranSP n COMG ... ... ... 32.29 24.96 1 27.96 +1.0 GraphPkg GPK .30 1.9 16 16.74 12.65 2454 15.68 +1.5 GrayTelev GTN ... ... 7 17.80 11.70 1022 12.05 -28.1 GrayTvA GTN/A ... ... 16 15.30 10.40 2 10.50 -26.8 GrtAjax n AJX 1.20 8.8 9 15.40 12.27 21 13.56 -1.9 GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.05 -1.3 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.64 1.06 215 1.18 -8.5 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 2473 31.18 -3.3 GrtWstBcp GWB .80 2.0 16 45.62 33.27 352 39.88 +.2 GreenDot GDOT ... ... 45 69.37 32.22 275 63.41 +5.2stGreenTrH n GHG ... ... ... 13.00 12.68 248 12.57 -2.9 GreenbCos GBX .92f 1.9 13 54.45 41.45 1056 49.30 -7.5 Greenhill GHL .20 1.1 ...dd 29.05 13.80 477 19.00 -2.6 Greif A GEF 1.68 3.1 18 65.60 47.97 218 54.70 -9.7 Greif B GEF/B 2.51e 4.2 19 71.95 52.50 5 59.90 -13.6 Griffon GFF .28f 1.5 20 25.15 17.45 110 19.05 -6.4 Group1 GPI 1.00f 1.6 9 84.47 51.62 273 63.71 -10.2 GrubHub GRUB ... ... ...cc 112.41 33.76 1399 100.18 +39.5 GAeroPac PAC 2.78e 2.7 ... 119.87 87.66 55 103.86 +1.1 GpoASur ASR 3.31e ... ... 229.45 165.93 123 171.17 -6.2 GpoAvalAc AVAL .40 4.6 ... 9.51 7.76 222 8.77 +3.2 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 13.00 8.97 3 10.20 +9.1 GpSuprvi n SUPV ... ... ... 33.85 16.11 253 30.93 +5.5 GpTelevisa TV ... ... ... 27.37 14.20 3562 17.53 -6.1 GuangRy GSH .62e 2.2 ... 37.43 24.43 2 28.39 -15.0 Guess GES .90 3.9 ...cc 22.98 9.56 2127 22.82 +35.2 GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 25 21.50 -5.4 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 1 24.11 -3.1 GugCrdAllo GGM 2.18 10.2 ...q 24.03 21.08 33 21.39 -2.5 GuggChina YAO .54e 1.5 ...q 39.91 27.10 35.63 +2.0 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.54 99.62 -1.4 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.87 186.79 -1.7 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 64.94 -2.0 GugSPGth RPG .59e .5 ...q 117.34 88.10 109.46 +4.4 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9 GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 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 62.70 -2.5 GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5 GugMCGth RFG .75e .5 ...q 167.46 132.54 157.27 +2.1 GugSCVal RZV .67e .9 ...q 76.68 60.09 70.93 -3.0 GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6 Gug US Lg OVLC ... ... ... 31.49 27.61 29.51 -4.0 GugSCGth RZG .56e .5 ...q 122.75 96.71 115.17 +.6 GugTech RYT 1.09e .7 ...q 163.73 118.33 150.85 +5.5 RydxMatls RTM 1.19e 1.1 ...q 118.47 93.42 105.80 -6.2 GugIndls RGI .84e .7 ...q 127.94 102.08 118.81 -1.5 GugHlthC RYH .75e .4 ...q 199.28 157.13 179.20 -.2 GugFncl RYF .93e 2.1 ...q 47.40 36.56 43.81 -.7 GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 99.02 -1.0 GugEnhEq GPM .96 11.5 ...q 9.42 7.72 112 8.38 -5.8 GugChinTc CQQQ .60e 1.0 ...q 67.24 41.12 105 59.11 -2.5 GugWater CGW .48e 1.4 ...q 36.40 31.07 33.82 -4.8 GugCdnEn ENY .49e 6.3 ...q 8.98 7.25 5 7.81 -6.9 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 3 25.59 -7.2 GugSolar TAN .83e 3.3 ...q 26.70 17.00 200 24.97 -.6 GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0 GugIntMult HGI .59e 3.5 ...q 18.58 15.90 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 8 31.40 +6.2 GugChRe TAO .40e 1.3 ...q 33.38 23.21 30.32 +5.7 GugGTimb CUT .52e 1.6 ...q 33.90 26.30 32.72 +2.9 Gug BRIC EEB .41e 1.1 ...q 42.00 30.84 10 38.36 +2.7 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8 Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2 GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9 GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6 GugInsidr NFO .90e 1.4 ...q 65.75 53.13 63.14 +1.9 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.64 33.98 -8.0 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.92 40.99 0 42.56 -10.1 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 21.47 -4.2 GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 21.11 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 45.22 53.08 +1.9 GugRJ SB1 RYJ .59e 1.4 ...q 46.56 38.09 5 43.59 +.2 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.29 64.81 -1.2 GugGlDiv LVL .52e 4.8 ...q 11.80 10.42 10.89 -3.9 GugDefEq DEF .85e 1.8 ...q 49.26 40.95 46.41 -.2 GugStrOp GOF 2.19 10.7 ...q 21.85 18.80 195 20.41 -5.4 Guidewire GWRE ... ... ...dd 92.65 58.41 885 81.25 +9.4 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 40 28.30 -.7H -HCA Hldg HCA .35p ... 15 106.84 71.18 3619 98.24 +11.8 HCI Grp HCI 1.40 3.6 ...dd 49.25 27.11 42 38.88 +30.0 HCP Inc HCP 1.48 6.4 13 33.67 21.48 2707 23.16 -11.2 HDFC Bk HDB .37e .4 ... 110.77 75.93 1262 100.62 -1.0 HECO pfU HEpU 1.62 6.2 ... 28.47 25.05 26.05 -1.5 HFF Inc HF 1.80e ... 22 51.74 26.41 269 46.60 -4.2 HMG HMG ... ... ...dd 16.33 8.94 1 12.66 +1.3 HNI Corp HNI 1.14 3.1 17 48.32 31.16 146 37.06 -3.9 HP Inc HPQ .53 2.5 13 24.75 17.10 7166 21.55 +2.6 HRG Grp HRG ... ... ...dd 20.17 14.22 2577 15.87 -6.4 HSBC HSBC 1.50e 3.1 ... 55.89 39.63 2160 47.74 -7.6 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 42 25.70 -.5 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.23 155 26.30 -3.8 HSBC Cap2 HSEB 2.00 7.7 ... 27.59 24.99 71 26.11 -2.7 Haemonet HAE ... ... 67 75.45 38.47 489 72.80 +25.3 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 4888 5.46 -27.9 Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 8440 47.68 -2.4 HalyrdHlt HYH ... ... 22 50.99 35.24 514 45.45 -1.6 HamBchBr HBB .34 1.5 ... 41.00 20.97 39 22.82 -11.2 HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 24 38.73 -1.5 HanJS JHS .87e 6.2 ...q 15.12 13.96 22 14.02 -5.6 HanJI JHI 1.45e 8.7 ...q 18.85 16.42 32 16.59 -5.2 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 69 15.05 -12.1 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 45 20.55 -4.1 HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 35 19.96 -7.1 HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 31 17.78 -5.2 HanTxAdv HTD 1.45 6.6 ...q 26.79 21.00 91 21.87 -11.3 Hanesbds s HBI .60 3.1 10 25.73 17.94 6170 19.22 -8.1 HannArms HASI 1.32 6.9 27 25.28 17.33 164 19.25 -20.0 HanoverIns THG 2.16 1.8 64 121.06 79.23 108 118.25 +9.4 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 15 25.06 -1.0 HarleyD HOG 1.48f 3.5 13 62.95 41.33 2304 42.61 -16.3 HarmonyG HMY .05 ... ... 2.78 1.56 1975 2.35 +25.7sHarrisCorp HRS 2.28 1.4 29 164.58 106.18 767 164.33 +16.0 Harsco HSC .20m 1.0 54 23.20 11.40 577 21.25 +13.9 HarteHk rs HHS ... ... ... 15.00 7.27 10 9.40 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 24 29.36 +.3 HartfdFn HIG 1.00 1.9 18 59.20 46.69 2284 52.20 -7.2 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.6 21 27.23 18.60 84 19.90 -12.1 HavertyA HVT/A .38a 2.0 15 27.10 18.90 19.45 -16.7 HawaiiEl HE 1.24 3.6 24 38.72 31.71 326 34.90 -3.5 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 114 5.60 -5.9 HlthcrRlty HR 1.20 4.3 44 36.25 26.27 1454 27.77 -13.5 HlthcreTr HTA 1.22 4.6 47 33.00 24.50 1251 26.29 -12.5 HeclaM HL .01e .3 ...dd 6.17 3.25 4333 3.69 -7.1 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.50 +2.8 Heico s HEI ... ... ... 91.34 53.85 282 89.28 Heico A s HEI/A ... ... 57 75.55 45.50 137 73.15 HelixEn HLX ... ... ...dd 8.70 4.82 1475 6.09 -19.2 HelmPayne HP 2.80f 4.2 ...dd 75.02 42.16 1557 67.43 +4.3 Hemisphrx rs HEB ... ... ... .84 .30 206 .43 +24.3 HennCap n HCAC ... ... ... 10.49 8.97 0 9.91 +1.1 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 15 10.50 +1.3 Herbalife HLF ... ... 22 100.45 58.00 2807 99.39 +46.8 HercHld n HRI ... ... ... 72.99 33.27 197 65.00 +3.8 HercTGC HTGC 1.24 10.2 14q 15.68 11.55 388 12.21 -6.9 HercTG 24 HTGX 1.56 6.1 ... 25.85 25.05 11 25.53 -.3 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 348 16.05 -10.9 Hersha pfC HTpC 1.72 7.1 ... 26.37 24.07 24.22 -3.7 Hersha rs HT 1.12 6.0 14 19.87 16.60 311 18.71 +7.5 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 3 23.05 -6.5 Hersha pfE HTpE ... ... ... 26.40 22.67 6 22.85 -7.6 Hershey HSY 2.62 2.6 22 116.49 95.21 1031 99.70 -12.2 HertzGl HTZ ... ... ... 27.27 8.52 1709 21.08 -4.6 Hess HES 1.00f 1.9 ...dd 55.48 37.25 5112 52.54 +10.7 Hess pfA HESpA ... ... ... 65.17 48.24 10 61.66 +6.5 HessMidP n HESM 1.29f 6.6 26 26.78 18.32 100 19.42 -2.0 HP Ent n HPE .56f 3.2 43 19.48 12.70 14341 17.20 +19.8 Hexcel HXL .50 .8 24 69.52 49.20 480 65.88 +6.5 Hi-Crush HCLP .80 7.3 12 18.20 7.25 1058 10.95 +2.3 HighPtRs HPR ... ... ...dd 6.93 2.66 1605 5.23 +1.9 HighlFlR n HFRO ... ... ... 16.60 15.00 248 16.00 +3.2 HighwdPrp HIW 1.85f 4.2 19 53.34 41.34 607 43.85 -13.9 Hill Intl HIL ... ... ...dd 6.00 3.70 495 5.45 Hill-Rom HRC .80f .9 22 91.11 69.47 294 86.18 +2.2 HillenInc HI .83 1.8 22 48.00 34.65 151 46.20 +3.4 HillmCT pf HLMp 2.90 8.8 ... 36.95 29.63 2 32.81 -4.5 HilltopH HTH .28f 1.2 12 28.86 21.47 202 23.74 -6.3 HilGrVa n HGV ... ... ... 47.75 30.53 1201 43.33 +3.3 Hilton HLT .60 .8 40 88.11 56.24 6792 79.04 -1.0 HoeghLP HMLP 1.72 10.2 11 20.65 15.33 114 16.85 -9.7 Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 19 25.75 -4.3 HollyEngy HEP 2.60 9.3 13 37.56 26.09 87 27.84 -14.3 HollyFront HFC 1.32 2.5 13 53.21 23.46 2042 52.49 +2.5 HomeDp HD 4.12f 2.3 25 207.61 144.25 3673 179.13 -5.5 Honda HMC .84e 2.4 ... 37.29 27.05 639 34.88 +2.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, April 6, 2018

PAGE 57

HonwllIntl HON 2.98 2.0 21 165.13 122.40 2204 146.40 -4.5 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 128 43.85 -.6 HorizGbl n HZN ... ... 40 19.26 7.69 149 8.39 -40.2 HorizFn22 n HTFA ... ... ... 25.93 25.26 25.75 +1.4 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 9 48.90 -2.8 HorGKWld KLDW ... ... ...q 35.73 28.35 20 34.31 +2.5 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.17 7 20.55 -4.0 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 3 22.24 -.2 Hormel s HRL .75 2.1 21 38.00 29.75 4469 35.11 -3.5 Hornbeck HOS ... ... ...dd 4.87 1.51 199 3.15 +1.3 HostHotls HST 1.00a 5.4 16 21.53 17.26 6668 18.64 -6.1 HoulihnL n HLI .80 1.8 18 52.81 32.08 214 45.01 -.9 HstnAEn HUSA ... ... ... 1.05 .25 357 .28 -16.1 HovnanE HOV ... ... ...dd 3.41 1.66 1410 1.89 -43.6sHHughes HHC ... ... 29 139.98 114.28 259 138.97 +5.9 HuanPwr HNP 2.45e 9.3 ... 31.85 23.64 68 26.34 +5.4 Hubbell HUBB 3.08 2.6 22 149.03 109.32 379 120.00 -11.3 HubSpot HUBS ... ... ...dd 124.45 58.85 400 111.35 +26.0 HudBayM g HBM .02 ... 10 10.25 4.60 578 7.05 -19.9 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 820 32.03 -6.5 HugotnR HGT .09e 13.3 2 2.35 .55 35 .68 -51.7 Humana HUM 1.60 .6 24 293.35 210.01 734 287.29 +15.8 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.26 5 39.02 +1.7 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 0 41.19 -1.2 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 270 260.99 +10.7 Huntsmn HUN .65f 2.2 10 36.09 23.12 2718 29.33 -11.9 Hyatt H ... ... 36 83.02 53.11 1012 77.16 +4.9 HysterYale HY 1.21 1.6 19 93.90 53.66 26 73.58 -13.6I -IAMGld g IAG 1.52f 29.5 86 7.25 3.55 3068 5.15 -11.7 ICICI Bk IBN .16e 1.9 ... 11.26 7.48 10044 8.55 -12.1 IDT Cp IDT 1.00f 17.0 ... 17.71 5.50 292 5.88 -44.5 IEC Elec IEC ... ... ...cc 5.05 3.35 4 4.37 +6.1 ING ING .14e .8 ... 20.58 14.55 5335 16.95 -8.2 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 33 25.40 -.5 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 51 25.65 -.2 ION Geo rs IO ... ... ...dd 32.45 3.20 194 25.95 +31.4 iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9 IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8 IQ M Ins n MMIN ... ... ... 25.24 24.66 24.88 -1.4 IQ HdgMult QAI ... ... ...q 33.13 28.90 55 30.48 +.1 IQ Hedge MCRO ... ... ...q 27.20 25.26 26.30 -.9 IQ HdgLgS QLS ... ... ...q 24.53 20.09 0 21.95 +.2 IQ Ch SC n CSML ... ... ... 29.58 23.89 28 27.67 -1.4 IQ HdgEv QED ... ... ...q 22.00 20.32 20.87 -.1 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 3 24.52 -2.5 IQ CorePl n AGGP ... ... ... 21.05 19.12 230 19.24 -3.6 IQ CoreBd n AGGE ... ... ... 19.88 18.68 134 18.76 -4.1 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.42 23.91 -2.0 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 1 22.11 -2.0 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 1 19.81 -2.6 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 6 21.09 -2.6 IQ RealRtn CPI ... ... ...q 27.85 27.15 2 27.54 +.4 IQUSReSC ROOF 1.43e 6.0 ...q 28.00 22.60 92 23.88 -9.3 IQMrgArb MNA ... ... ...q 31.92 29.98 58 30.51 -1.7 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 33.66 -3.6 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 11 27.64 -3.2 IQVIA Hldg IQV ... ... 12 110.67 78.09 845 97.00 -.9 IRSA IRS ... ... ... 32.97 21.22 125 25.30 -14.5 iShGold IAU ... ... ...q 13.11 11.61 19831 12.74 +1.8 iShGSCI GSG ... ... ...q 17.22 13.16 167 16.50 +1.4 iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 3732 22.06 -4.8 iSAstria EWO .37e 1.4 ...q 27.41 18.05 56 25.60 +3.9 iShBelg EWK .51e 2.4 ...q 23.00 18.56 8 21.24 +1.0 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 21458 44.08 +9.0 iShCanada EWC .48e 1.7 ...q 30.60 25.58 1767 27.80 -6.2 iShEMU EZU .86e 2.0 ...q 47.13 36.77 9843 43.64 +.6 iSFrance EWQ .58e 1.8 ...q 33.73 25.82 733 31.72 +1.6 iShGerm EWG .60e 1.9 ...q 35.87 28.08 2057 32.21 -2.5 iSh HK EWH .61e 2.4 ...q 26.93 22.07 2935 25.26 -.6 iSh SKor EWY .65e .9 ...q 79.07 58.90 2406 74.73 -.3 iShMexico EWW .78e 1.5 ...q 57.82 47.79 5182 52.69 +6.9 iShNeth EWN .66e 2.1 ...q 34.09 26.65 203 32.08 +1.1 iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.68 380 46.43 -2.9 iShSoAfr EZA 1.02e 1.5 ...q 76.53 53.95 429 68.11 -2.7 iShSpain EWP .99e 3.0 ...q 36.38 29.66 413 32.63 -.4 iSSwedn EWD .76e 2.3 ...q 36.71 30.93 285 32.79 -3.3 iShSwitz EWL .75e 2.2 ...q 37.84 31.75 5266 33.99 -4.5 iShFrntr100 FM .30e .9 ...q 36.19 28.36 79 35.22 +6.3 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.93 21 49.84 -1.2 iShxUSH bt HYXU .92e 1.7 ...q 57.19 46.63 6 55.12 +1.2 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.57 6 49.92 -2.5 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.43 147 49.01 -1.9 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 1 46.34 -7.5 iShEmMDv DVYE 1.83e 4.2 ...q 46.11 39.11 28 43.25 +3.4 iShGblSilv SLVP .29e 2.8 ...q 12.40 9.34 55 10.32 -4.8 iShGblEnP FILL .59e 2.7 ...q 23.37 17.81 6 21.49 -.3 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.77 0 28.80 -1.9 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.95 4 87.47 -.7 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 6 53.58 +.9 iShEMkBd LEMB .42e .8 ...q 50.78 45.23 98 50.17 +4.1 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.03 73 84.25 -.1 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 53.04 264 62.46 +2.8 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 65.12 2582 81.93 +2.7 iShThai THD 1.88e 1.9 ...q 103.71 76.35 172 97.14 +5.0 iShIsrael EIS .81e 1.7 ...q 55.29 46.67 10 48.90 -4.7 iShChile ECH .71e 1.3 ...q 56.53 41.34 398 53.69 +2.9 iShBRIC BKF .54e 1.2 ...q 50.94 35.67 14 46.01 +3.4 iShsUSA EUSA .67e 1.2 ...q 59.06 49.05 8 55.42 iShSilver SLV ... ... ...q 17.59 14.44 6117 15.45 -3.4 iShS&P100 OEF 1.92e 1.6 ...q 127.67 103.24 383 117.14 -1.3 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 3 102.17 -3.2 iShAcwiMV HACV ... ... ...q 29.95 27.18 28.67 -3.7 iShMrnLG JKE 1.20e .7 ...q 173.88 130.44 14 164.21 +4.9 iShMrnLC JKD 2.24e 1.4 ...q 167.90 140.35 11 154.83 -2.6 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 22 16.82 +3.3 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 17 18.10 -2.9 iShSPTUS s ITOT ... ... ...q 65.40 53.21 854 60.91 -.4 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 59 104.57 -.3 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 93 111.35 -1.5 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 1069 112.42 -1.5 iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 18006 46.99 +1.8 iShTransp IYT 1.70e .9 ...q 206.73 157.65 119 187.98 -1.9 iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.23 0 53.40 +5.6 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 234.02 3032 267.48 -.5 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.62 8 182.34 -1.8 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 2592 106.67 -2.4 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 47901 48.02 +1.9 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 5171 116.72 -4.0 iSKokusai TOK 1.60e 2.5 ...q 69.65 57.49 1 64.90 +.4 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 975 24.58 -2.0 iSh2017Mu s IBMF .23 .8 ...q 27.27 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 26 57.89 -4.4 iShGblTech IXN 1.10e .7 ...q 171.45 121.87 1946 158.46 +3.1 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 2 50.89 -3.7 iSMrnMCG JKH .59e .3 ...q 220.00 172.02 5 208.35 +2.9 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 867 26.94 -5.2 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 130.04 742 156.08 +2.2tiShNYMun s NYF ... ... ...q 56.36 54.55 6 54.56 -2.2 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 22 111.86 -.6 iShGblFin IXG 1.28e 1.8 ...q 76.01 58.84 14 69.38 -.8 iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 71.96 265 83.27 +.4 iSSPGlbEn IXC 1.01e 2.9 ...q 38.40 30.34 113 34.80 -2.1 iShCalMn s CMF ... ... ...q 59.75 57.96 63 58.06 -1.9 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 7 50.12 -2.2 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.75 3 83.21 -.8 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 176 43.07 -4.8 iShNANatR IGE .85e 2.5 ...q 38.02 30.59 63 33.64 -5.1 iSh JPXNik JPXN ... ... ... 70.78 55.07 10 65.80 +1.3 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 177 82.81 -1.0 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 804 37.60 +10.0 iShUSAMo MTUM .81e .8 ...q 113.60 81.80 1173 105.89 +2.7 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 6 157.36 -1.3 iShPhilpns EPHE .20e .6 ...q 40.19 33.60 107 34.65 -10.7 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 874 110.43 -3.3 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 370 108.32 -2.2 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 36.64 0 43.38 -.5 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 20 50.84 -3.0 iShIntlDev WPS 1.16e 3.0 ...q 42.27 35.67 7 39.20 -.8 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 3246 67.71 +2.5 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 7599 119.79 -5.6 iSRTop200G IWY .82e 1.1 ...q 79.55 60.91 41 74.43 +1.8 iShRTop200 IWL 1.02e 1.7 ...q 66.19 53.27 12 61.12 -.6 iShIntSelDv IDV 1.51e 4.2 ...q 35.93 30.91 667 33.19 -1.8 iS Eafe EFA 1.66e 2.4 ...q 75.27 61.35 22429 69.86 -.6 iShGerSC bt EWGS .69e 1.1 ...q 70.42 46.17 4 64.08 -.4 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 488 87.17 -2.2 iShCrLTBd ILTB 2.54 4.2 ...q 65.21 60.25 32 61.04 -5.8 iSRusMCG IWP 1.02e .8 ...q 130.04 101.80 267 123.15 +2.1 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.36 6 27.16 +5.3 iShRusMid IWR 2.85e 1.4 ...q 220.02 184.20 116 207.51 -.3 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 170.18 -2.3 iShIreland EIRL .55e 1.2 ...q 50.12 39.88 4 46.73 -2.6 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.43 818 188.76 -.5 iSh10yCBd CLY 2.67 4.5 ...q 63.67 58.95 23 59.67 -5.6 iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 10131 85.46 -2.1 iShFinlC bt EFNL .51e 1.2 ...q 43.41 34.90 2 41.72 +5.8 iShSft IGV .12e .1 ...q 183.23 124.92 517 170.81 +10.5 iShCorUS n FTY ... ... ... 51.01 43.20 211 45.33 -8.6 iShDenC bt EDEN .81e 1.2 ...q 71.11 55.43 10 67.46 -.2 iShNetw IGN .25e .5 ...q 55.29 43.70 3 51.95 +7.2 iShNATch IGM .73e .4 ...q 195.60 135.85 33 179.74 +6.5 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 19 57.85 -7.1 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 34 25.33 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 94 93.47 -7.8 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.67 33 98.17 -.1 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 13 92.05 -.6 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 16 25.36 -.1 iShConsSv IYC 1.50e .8 ...q 198.53 159.21 17 183.92 +2.6 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 2 111.01 -2.6 iShIndia bt INDA .24e .7 ...q 38.21 31.11 3314 34.63 -4.0 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1664 120.97 -2.7 iSMrnSCG JKK .87e .5 ...q 193.05 149.28 12 184.63 +2.9 iShPoland EPOL .42e 1.7 ...q 30.19 21.47 351 25.27 -6.7 iSMCGth IJK 1.88e .9 ...q 230.66 187.04 136 219.31 +1.6 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 101 107.90 -1.7 iSR1KGr IWF 1.45e 1.1 ...q 146.15 112.45 1168 137.08 +1.8 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 40 48.75 -7.3 iSRus1K IWB 2.36e 1.6 ...q 159.31 129.47 616 147.94 -.5 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 680 123.60 -1.7 iSR2KGr IWO 1.36e .7 ...q 201.80 157.38 231 191.75 +2.7 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 7 130.89 -3.8 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 3664 50.89 +.1 iShR2K IWM 1.77e 1.2 ...q 160.63 133.66 16822 153.42 +.6 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 365 85.50 -5.1 iShChina MCHI .61e .9 ...q 76.72 49.52 2524 67.83 +1.9 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 65.75 329 73.82 +1.2 iSRus3K IWV 2.47e 1.6 ...q 169.20 137.79 185 157.54 -.4 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 23 67.91 -3.1 iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 49 128.12 -3.6 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.51 1363 52.39 -.7 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 10 144.43 -5.1 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 46 155.78 -2.7 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 23 49.18 -.7 iShTelecm IYZ .68e 2.5 ...q 34.77 26.34 229 27.26 -7.3 iShTech IYW 1.20e .7 ...q 184.45 132.38 561 168.58 +3.6 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.67 2410 91.36 -1.6 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 17 101.36 -4.3 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 12880 75.83 -6.4 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 95.10 7 112.88 +3.2 iSh0-5Tips STIP ... ... ...q 101.58 99.37 68 99.81 -.1 iShHmCnst ITB .09e .2 ...q 46.56 31.65 4404 41.22 -5.7 iShInds IYJ 1.65e 1.1 ...q 158.32 123.50 33 146.00 -.9 iShAerosp ITA 1.31e .6 ...q 206.56 147.70 826 201.56 +7.2 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 28 173.36 -.5 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 117 132.31 +1.4 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 74 50.95 +3.4 iShInsur IAK .82e 1.3 ...q 69.95 59.26 4 64.82 -2.7 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 547 118.73 -.6 iShBroker IAI .65e 1.0 ...q 70.58 48.95 60 66.15 +5.4 iShUSEngy IYE 1.14e 3.0 ...q 42.87 33.70 657 37.62 -5.1 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.99 7 111.37 +.3 iShCrSPS s IJR ... ... ...q 80.68 66.77 3705 78.17 +1.8 iShMedDev IHI 1.57e .8 ...q 194.27 149.14 495 185.63 +7.0 iShConsGd IYK 2.43e 2.0 ...q 130.93 115.32 9 120.95 -4.6 iShHltcPrv IHF .24e .1 ...q 172.85 133.40 39 161.96 +3.3 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 54.22 676 63.11 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 5 147.06 -4.7 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 142 98.01 -4.1 iShPeru EPU .70e 1.6 ...q 44.42 32.90 40 43.42 +6.0 iShCorEafe IEFA 1.56e 2.4 ...q 70.84 57.23 5757 65.95 -.2 iShOilEq IEZ .86e 2.6 ...q 42.94 29.57 27 33.30 -7.3 iShDJ US IYY 2.01e 1.5 ...q 143.07 116.57 23 133.25 -.3 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 31 64.13 -1.3 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.39 101 53.58 -.6 iShEurope IEV 1.12e 2.4 ...q 50.81 41.21 315 46.89 -.8 iShGroAllo AOR .81e 1.8 ...q 46.77 42.00 103 44.48 -1.0 iSRusMic IWC 1.08e 1.1 ...q 101.99 82.93 40 96.98 +1.3 iShModAllo AOM .71e 1.9 ...q 39.05 36.18 101 37.56 -1.3 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 38 24.85 -3.8 iSMsciVal EFV 1.66e 3.0 ...q 59.57 49.15 366 54.87 -.6 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 123 153.26 -.2 iShConsAllo AOK .64e 1.9 ...q 35.27 33.24 60 34.08 -1.6 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.10 4543 80.30 -.5 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.27 3 24.36 -.7 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 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 2 25.76 -2.6 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 2 25.86 -.9 iStar STAR ... ... 5 12.68 9.75 592 10.37 -8.2 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 0 24.91 -1.8 iStar pfG STARpG 1.91 7.7 ... 25.94 24.01 1 24.80 -2.8 iStar pfI STARpI 1.87 7.5 ... 25.94 23.81 1 24.88 -1.2 ITT Inc ITT .54f 1.1 20 57.62 36.93 577 50.58 -5.2 iBio IBIO ... ... ...dd .55 .14 530 .21 +18.6 Idacorp IDA 2.36 2.7 22 100.04 79.59 329 87.66 -4.0 IDEX IEX 1.48 1.0 33 150.72 91.60 249 142.63 +8.1 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 33 179.07 130.17 1475 158.72 -4.9 Imax Corp IMAX ... ... ...cc 33.50 17.58 612 21.90 -5.4 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 490 .24 -23.4 ImpacMtg IMH ... ... 3 17.40 7.18 15 7.91 -22.1 ImpOil g IMO .64f 2.2 57 32.81 25.91 1693 28.50 -8.6 IncOpR IOR ... ... 25 12.45 8.31 6 11.28 +1.8 IndCDrillg ICD ... ... ...dd 5.71 2.72 58 4.03 +1.3 IndepHld IHC .12f .3 14 36.36 17.25 15 36.25 +32.1 IndepRT IRT .72a 7.7 19 10.63 8.26 559 9.30 -7.8 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 76 25.50 -2.4 IndiaGCap IGC ... ... ...dd 1.63 .30 206 .53 -47.0 IndoTel s TLK .67 ... ... 36.19 25.96 949 26.77 -16.9 IndBach IBA .87e 1.4 ... 67.61 51.56 3 63.84 +11.4 Infosys INFY .40e 2.2 19 18.71 13.88 4509 17.87 +10.2 InfrREIT n HIFR 1.00 5.0 18 23.22 17.60 127 20.11 +8.2 InfuSystem INFU ... ... ...dd 2.95 1.20 7 2.80 +21.8 IngerRd IR 1.80 2.1 20 97.67 81.25 1499 85.87 -3.7 Ingevity NGVT ... ... ... 82.10 53.62 193 76.35 +8.3 Ingredion INGR 2.40 1.9 18 146.28 113.42 602 128.57 -8.0 InnovInd n IIPR 1.00f 3.3 ... 36.88 15.72 118 30.68 -5.0 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 3 27.20 -2.6 Innsuites IHT .01 .7 ...dd 2.27 1.23 0 1.51 -13.7 Inphi IPHI ... ... ...cc 46.92 23.65 400 30.42 -16.9 InsightS n INSI ... ... ... 21.10 18.97 18 18.99 -4.6 Insperity s NSP ... ... 26 72.60 34.88 291 71.25 +24.2 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 ... ... 33 79.40 46.65 221 61.35 -19.2 Instructre n INST ... ... ...dd 46.50 22.00 160 42.00 +26.9 IntegerHl ITGR ... ... ...dd 58.54 33.90 152 56.25 +24.2 Intellichk IDN ... ... ...dd 4.55 1.50 18 1.91 -25.4 IntellgSys INS ... ... ...dd 5.15 3.30 1 5.00 +9.6 Intelsat I ... ... ... 7.47 2.44 1952 4.87 +43.7 InterXion INXN ... ... ... 64.00 39.23 265 61.53 +4.4 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 1878 72.53 +2.8 IntCtlHtls IHG ... ... ... 69.23 49.03 113 60.80 -4.3 IBM IBM 6.00 3.9 12 172.56 139.13 3171 154.03 +.4 IntFlav IFF 2.76f 2.0 35 157.40 128.42 255 138.28 -9.4 IntlGmeT n IGT .80 3.0 ... 30.82 17.25 1002 26.64 +.5 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 18 66.94 49.60 3213 53.43 -7.8 IntlSeaw n INSW ... ... ... 23.43 15.23 174 18.18 -1.5 IntTower g THM ... ... ...dd .67 .29 137 .52 +21.2 Interpublic IPG .84f 3.6 16 26.01 18.30 3210 23.29 +15.5 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 2 24.92 -2.2 inTestCorp INTT ... ... 12 10.25 6.00 60 6.70 -22.5 IntPotash IPI ... ... ...dd 5.12 1.58 706 3.82 -19.7 Intrexon XON ... ... ...dd 26.99 10.26 1281 17.29 +50.1 Inuvo INUV ... ... ...dd 1.39 .70 18 .93 +14.8 Invacare IVC .05 .3 ...dd 19.05 10.20 168 17.40 +3.3 Invesco24 n IHTA ... ... ... 10.33 8.28 22 9.48 -8.1 InvHiIn23 n IHIT ... ... ... 10.32 9.53 48 9.94 +1.5 InvAdvMu2 VKI .78 7.3 ...q 11.93 10.49 61 10.64 -6.5 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 27 18.00 -9.5 InvCAVal VCV .79 6.7 ...q 13.20 11.53 116 11.88 -5.6 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 144 11.71 InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.71 8 13.80 -6.2 Invsco iim IIM .84 5.8 ...q 15.47 13.64 116 14.57 -2.2 Invesco IVZ 1.16 3.7 13 38.43 30.02 2430 31.78 -13.0 InvMtgCap IVR 1.64f 10.0 7 18.86 15.15 963 16.48 -7.6 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 12 24.98 -.1 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 5 25.11 -2.5 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 35 23.81 -4.7 Invsco oia OIA .39 5.3 ...q 8.25 7.38 17 7.46 -6.8 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 262 11.81 -4.8 InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 84 11.76 -5.9 InvPAVal VPV .79 6.7 ...q 12.68 11.54 42 11.79 -3.0 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 82 11.93 -4.6 InvSrInco VVR .31 7.1 ...q 4.73 4.26 417 4.41 +.5 InvTrIG VGM .88 7.2 ...q 13.80 12.09 79 12.25 -7.1 InvTrNY VTN .85 6.5 ...q 14.00 12.74 89 12.98 -5.4 InvTech ITG .28 1.4 ...dd 23.96 17.63 95 20.20 +4.9 InvRlEst IRET .28 5.2 4 5.93 4.05 373 5.34 +7.0 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 3 23.30 -10.4 Invitae n NVTA ... ... ...dd 11.52 4.35 1310 5.22 -42.5 InvitHm n INVH .44f 1.9 ... 24.30 20.25 1677 22.64 -3.9 iPBetaCmd BCM ... ... ...q 32.00 25.00 1 29.61 +1.2 iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8 iPBtaCocoa CHOC ... ... ...q 38.83 26.41 1 36.92 +32.5 iPBetaCoff CAFE ... ... ...q 14.04 10.35 11 10.40 -8.5 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 0 26.95 -9.0 iPBetaCopp CUPM ... ... ...q 36.42 27.43 33.17 -8.5 iPBetaLead LEDD ... ... ...q 43.61 35.16 39.75 -5.5 iPBetaNick NINI ... ... ...q 22.79 14.71 1 21.94 +3.6 iPBetaCrOil OLEM ... ... ...q 19.55 12.86 3 18.92 +6.8 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5 iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.26 +3.5 iPGrains WEET ... ... ...q 35.91 30.53 1 33.01 +7.3 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 +.3 iPBtaLvstk LSTK ... ... ...q 47.53 39.79 0 42.00 -6.3 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 6.5 29 41.52 30.78 1680 33.77 -10.5 iShItaly rs EWI ... ... ...q 34.45 24.46 921 32.65 +7.3 iShJapan rs EWJ ... ... ...q 64.71 50.58 8221 60.57 +1.1 iSMlasia rs EWM ... ... ...q 36.24 30.37 1005 35.69 +8.2 iShSing rs EWS ... ... ...q 28.35 22.33 6831 26.28 +1.3 iSTaiwn rs EWT ... ... ...q 39.36 32.44 4142 38.22 +5.6 iSh UK rs EWU ... ... ...q 38.05 32.22 1293 35.37 -1.3 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 90 49.64 -1.2 iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 37.28 +.3 iShCvBd ICVT .67e ... ...q 58.93 50.77 6 56.12 +1.8 iShCorEM IEMG .95e 1.6 ...q 62.70 47.15 9347 58.08 +2.1 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 0 48.25 -5.9 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 48.00 -2.8 iShColomC ICOL .43e 2.8 ...q 16.39 13.41 6 15.36 +6.4 iShEnhBd n IGEB ... ... ... 50.77 48.51 48.70 -3.2 iShDefBd n HYDB ... ... ... 51.96 49.25 1 49.61 -2.1 iShFSIntSC ISCF .12p ... ...q 34.73 26.72 10 32.69 +.7 iShRs2500 n SMMD ... ... ... 45.58 38.87 42.99 -1.6 iShFacSIntl INTF .17p ... ...q 31.21 24.85 390 28.86 iShArgGl n AGT ... ... ... 32.94 24.18 2 30.76 +1.9 iShFS USA LRGF .19e ... ...q 33.93 27.54 87 31.78 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 9 39.60 +.2 iShFacSGbl ACWF .11p ... ...q 34.07 25.44 6 30.88 +.7 iSh iBd23 n IBML ... ... ... 25.96 24.78 6 24.82 -1.6 iSh IntDv n IDEV ... ... ... 62.47 53.10 8 58.22 -.5 iShMgRE rs REM ... ... ...q 48.54 39.80 209 42.56 -5.8 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 413 46.68 -1.0 iShDvlValu IVLU ... ... ...q 28.44 22.72 42 26.28 -.6 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 1 48.16 -3.1siShSaudi KSA ... ... ... 29.55 24.50 58 29.67 +13.3 iSh MinVl n SMMV ... ... ... 30.51 26.71 4 29.10 -.3 iShIntDevM IMTM .30p ... ...q 33.00 26.72 14 30.42 -.3 iShIntDevQ IQLT .55p ... ...q 31.40 26.27 28 29.38 -.9 iShLwCarb CRBN .94p ... ...q 125.97 103.31 5 117.32 +.4 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 4 26.89 +1.5 iShMsciChA CNYA ... ... ... 35.68 25.45 1 32.10 +.2 iSh IntDvGr IGRO ... ... ... 62.04 51.65 2 56.99 -4.0 iShMultiTc TCHF ... ... ... 42.80 33.04 1 39.41 +1.7 iShMultInd INDF ... ... ... 33.67 28.80 1 31.42 -1.5 iShMultHl HCRF ... ... ... 35.18 27.19 1 31.69 +.2 iShiB20Mun IBMI .24 .9 ...q 25.44 25.27 118 25.33 -.1 iShMultMat MATF ... ... ... 36.19 29.12 31.40 -8.2 iSh MultFin FNCF ... ... ... 37.85 30.05 0 35.15 -.5 iShMultiEn ERGF ... ... ... 30.28 23.28 0 26.90 -5.0 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 11 90.69 -.2 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 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 1001 34.18 -1.7 iSh MulConD CNDF ... ... ... 34.24 27.40 31.40 +.3 iSh MultUt UTLF ... ... ... 28.56 23.93 25.36 -4.8 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.97 876 29.67 -.5 iShGblReit REET .94e 3.8 ...q 26.68 23.40 54 24.63 -5.6 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 69 52.54 +.9 iShEurSC HEUS ... ... ...q 30.92 27.52 29.22 -2.5 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 24 59.66 +.1 iShEurMV HEUV .98 4.1 ...q 25.74 23.44 0 23.80 -3.5 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.07 1058 96.74 -.6 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.00 -5.3 iShJpMinV JPMV .70e 1.0 ...q 72.41 59.58 1 70.45 +3.7 iShEafeMV HEFV ... ... ...q 27.90 25.37 26.80 -2.8 iShEuMinV EUMV .67e 2.6 ...q 26.69 22.72 4 25.48 +.5 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 28.48 -6.3 iShCorEur IEUR 1.18e 2.4 ...q 53.97 43.43 512 49.90 -.5 iShxJMinV AXJV .84p ... ...q 38.95 31.52 37.28 +2.5tiSh2022Mu IBMK .09e ... ...q 26.37 25.42 35 25.41 -1.0 iShEm exCh EMXC ... ... ... 58.49 50.03 53.95 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 25 24.35 -2.6tiSh2021Mu IBMJ .07e ... ...q 26.08 25.29 45 25.29 -.5 iSHgxUSHY HHYX .67e ... ...q 28.14 26.46 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 297 36.56 +9.1 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 2332 28.95 -2.5 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 18.76 -6.2 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 2 26.19 -.9 iShCHSpain HEWP .31p ... ...q 24.63 20.85 3 21.82 -1.6 iShHEmBd EMBH .30e ... ...q 27.37 25.29 1 26.48 -.2 iShCHItaly HEWI .55p ... ...q 18.48 15.11 14 17.84 +6.0 iShShMMu MEAR .27e ... ...q 50.18 49.64 11 49.73 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 26.83 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 0 25.98 -3.3 iShGbMM rs PICK ... ... ... 37.91 25.02 44 33.69 -2.7 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 0 29.17 -.8 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 14 50.22 iShCH UK HEWU .24p ... ...q 24.77 22.21 1 23.04 -5.3 iSh ESG Sl ESGE ... ... ... 81.63 60.30 60 75.30 +1.9 iShCHSwitz HEWL 1.43e 2.4 ...q 27.79 25.03 25.50 -5.7 iShEMktMV HEMV ... ... ...q 29.20 24.31 0 27.64 +.9 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 4 50.02 -.1 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 924 32.32 -3.1 iShCHSoK HEWY .48p ... ...q 32.01 25.91 29.61 -2.1 iShFacEmg EMGF .13p ... ...q 53.84 39.80 35 50.89 +2.8 iSh iBd26 n IBDR ... ... ... 24.92 23.36 15 23.50 -4.2 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 51 25.10 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 83 25.02 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 87 24.72 -.6 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 28 24.42 -2.6 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 43 24.42 -2.2 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 23 24.16 -3.5 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 27 24.24 -3.2 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 119 24.40 -1.6 IsoRay ISR ... ... ...dd .64 .38 41 .41 +3.0 IsraelChm ICL .27e 6.4 ... 4.95 3.85 145 4.23 +4.7 IssuerDir ISDR .20 1.3 55 18.95 11.30 16.00 -12.8 ItauCorpb ITCB 2.48e 16.8 ... 15.76 10.28 7 14.76 +9.8 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 11511 15.29 +17.7 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 31 14.12 -6.6J -JAlexHld n JAX ... ... 33 12.30 8.70 75 11.70 +20.6 JJill n JILL ... ... ... 14.09 4.17 856 4.87 -37.6 JBG Smth n JBGS .23p ... ... 35.64 30.79 220 33.96 -2.2 JMP Gp27 n JMPD ... ... ... 25.62 24.11 13 24.63 -2.6 JMP Grp JMP .36 7.0 73 7.70 4.92 11 5.13 -8.4 JMP Gp 23 JMPB 2.00 7.9 ... 26.00 25.10 1 25.43 +.5 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 16 26.23 -3.0 JPMDvsRt JPGE .96e 1.6 ...q 68.02 53.90 11 61.84 -1.1 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.48 84 59.45 -1.0 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 10 60.38 +3.5 JPM DREq JPUS .26p ... ...q 74.59 62.43 21 70.12 -.6 JPM DivInt JPIH ... ... ... 30.65 27.20 28.70 -4.3 JPMDsfEu JPEU ... ... ... 64.34 52.32 1 59.75 -1.0 JPM DivEu JPEH ... ... ... 29.58 26.58 26.96 -4.6 JPM Val n JVAL ... ... ... 27.44 24.90 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 6 25.45 -2.8 JPM FutSt n JPMF ... ... ... 25.34 24.33 0 24.44 -2.8 JPM UlSh n JPST ... ... ... 51.03 48.88 183 50.06 JPM SCap n JPSE ... ... ... 30.81 27.03 15 29.54 -.5 JPM GlB n JPGB ... ... ... 52.89 50.10 26 50.46 -1.4 JPM Evnt n JPED ... ... ... 25.37 24.56 24.56 -2.6 JPM Disc n JPHY ... ... ... 52.80 49.72 15 50.03 -2.4 JPM USMid JPME ... ... ... 66.84 56.85 4 63.81 +.1 JPMorgCh JPM 2.24f 2.0 18 119.33 81.64 16612 111.88 +4.6 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 30 25.27 -.4 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 23 26.24 -3.0 JPMAlerian AMJ 2.29 9.4 ...q 32.69 23.17 1993 24.36 -11.3 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 38 26.09 -2.1 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 26 26.33 -2.4 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 84 26.29 -2.4 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 16 31.77 23.70 1379 28.57 +8.8 JacobsEng JEC .60 1.0 23 72.18 49.31 1268 59.87 -9.2 JaggedPk n JAG ... ... ... 16.55 10.96 1744 13.82 -12.4 JHardie s JHX .38e 2.2 81 18.79 13.55 9 17.50 -.6 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 94 50.00 -.3 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 828 32.20 -15.8 JpnSmCap JOF .13e 1.1 ...q 13.06 9.19 81 12.27 +3.9 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 609 30.56 -22.4 JernignC n JCAP 1.40 7.8 10 24.89 15.90 74 17.90 -5.8 Jianpu n JT ... ... ... 9.49 4.75 282 5.37 -17.1 JinkoSolar JKS ... ... 36 30.50 16.06 715 20.04 -16.7 JBeanTch JBT .40 .4 44 122.65 82.45 143 113.40 +2.3 JHMultLgC JHML .10p ... ...q 37.14 30.37 25 34.84 +.1 JH MultMdC JHMM .08p ... ...q 36.30 29.88 22 34.45 +1.0 JH MultCns JHMC .07p ... ...q 33.38 27.07 1 30.95 +1.2 JH MultFin JHMF .08p ... ...q 39.70 30.61 2 37.34 +1.6 JH MultHltC JHMH .05p ... ...q 34.56 27.74 1 30.92 -.7 JH MultTch JHMT .09p ... ...q 47.35 33.80 4 43.18 +5.2 JH MultEn JHME ... ... ... 32.02 24.30 2 28.70 -3.3 JH MultMat JHMA ... ... ... 38.20 30.00 33.88 -5.7 JH SmCap n JHSC ... ... ... 28.27 24.27 27 25.84 -1.0 JH MultDev JHMD ... ... ... 32.58 26.39 9 30.37 -.2 JH MultUt JHMU ... ... ... 29.74 25.00 26.66 -3.1 JH MulCnSt JHMS ... ... ... 28.79 25.38 1 26.22 -5.4 JH MultInd JHMI ... ... ... 37.55 29.32 1 34.86 -.6 JH HedgEq HEQ 1.50 9.2 ...q 17.95 15.87 34 16.33 -6.2 JH TxAdY HTY 1.28 14.8 ...q 10.25 8.27 27 8.66 -1.8 JohnJn JNJ 3.36 2.6 18 148.32 120.95 5595 130.71 -6.4 JohnContl n JCI 1.04e 3.0 24 44.37 33.55 5703 34.60 -9.2 JonesEngy JONE ... ... ...dd 2.70 .61 1422 .78 -29.5 JonesLL JLL .74f .4 30 178.75 104.15 337 174.18 +17.0 Jumei Intl JMEI ... ... 33 4.20 2.00 743 2.93 +.3 JnprNtwk JNPR .72 3.0 13 30.96 23.68 3083 24.35 -14.6 Jupai n JP .40f 2.1 20 29.00 7.36 91 19.51 +5.5 JustEngy g JE .41 ... 5 6.34 3.86 268 4.53 +5.6 JustEn pfA JEpA ... ... ... 27.70 21.29 4 23.51 -5.5K -K12 LRN ... ... 73 21.18 14.01 99 14.67 -7.7 KAR Auct KAR 1.40 2.6 19 56.75 40.27 752 54.90 +8.7 KB FnclGp KB ... ... ... 63.96 41.10 284 55.77 -4.7 KB Home KBH .10 .3 35 38.80 19.74 1361 29.91 -6.4 KBR Inc KBR .32 2.0 12 21.70 13.36 2027 16.39 -17.3 KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 0 25.30 KKR KKR 1.31e 6.4 9 24.50 16.77 1818 20.33 -3.5 KKR pfA KKR.PRA ... ... ... 27.69 25.45 26 26.08 -3.4 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 18 25.83 -3.4 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 102 15.95 -.6 KKR RE n KREF 1.39e ... ... 23.99 18.09 60 19.95 -.3 KMG Chm KMG .12 .2 23 70.60 42.18 104 60.93 -7.8 KT Corp KT ... ... ... 18.82 12.70 995 13.96 -10.6 Kadant KAI .84 .9 29 114.00 57.55 33 95.85 -4.5 Kadmon n KDMN ... ... ... 5.86 2.05 197 4.03 +11.3 Kaman KAMN .80 1.3 36 63.89 45.50 127 63.49 +7.9 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.26 -3.6 KC Southn KSU 1.44f 1.3 21 114.85 86.15 1601 112.22 +6.7 KapStoneP KS .40 1.2 14 35.01 19.59 812 34.49 +52.0 KaynAEnD KED 1.60 10.0 ...dd 19.75 14.10 36 16.08 -7.6 KA EngTR KYE 1.32m 14.9 ...q 13.03 8.30 185 8.85 -12.0 KA MLP KYN 1.80 10.7 ...q 21.64 14.38 617 16.83 -11.7 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 0 25.30 +.2 KAMidsEn KMF 1.80m 14.9 ...q 16.75 11.36 55 12.05 -12.7 KeanGrp n FRAC ... ... ... 19.83 12.42 1007 15.45 -18.7 Kellogg K 2.16 3.3 16 74.28 58.76 1280 64.56 -5.0 KelsoTch g KIQ .03f 5.8 ... .89 .24 9 .52 Kemet KEM ... ... 25 27.35 10.79 817 17.48 +16.1 Kemper KMPR .96 1.7 26 71.52 36.35 170 57.70 -16.3 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 4 26.00 -.3 Kennamtl KMT .80 2.0 25 52.52 32.23 847 40.79 -15.7 KennWils KW .76 4.3 ...cc 22.65 15.95 849 17.85 +2.9 KenonHld n KEN ... ... ... 33.22 11.41 1 16.40 -24.2 KeyEngy KEG ... ... ... 25.63 8.20 50 12.56 +6.5 Keycorp KEY .40f 2.0 15 22.40 16.28 10823 19.74 -2.1 Keycorp pfI KEYpI ... ... ... 29.97 27.28 28 27.84 -3.7 Keysight KEYS ... ... 39 55.21 35.05 665 52.05 +25.1 KilroyR KRC 1.70 2.4 15 77.70 62.91 353 70.28 -5.9 KimbRoy n KRP 1.44f 7.5 ... 20.24 15.06 4 19.26 +18.5 KimbClk KMB 4.00f 3.7 17 134.30 104.58 2456 109.41 -9.3 Kimco KIM 1.12 7.6 15 23.03 13.69 3573 14.66 -19.2 Kimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 6 24.74 -1.8 Kimco pfJ KIMpJ 1.38 6.0 ... 25.61 22.63 18 22.85 -8.7 Kimco pfK KIMpK 1.41 6.1 ... 25.56 22.95 8 23.12 -7.9tKimco pfL KIMpL ... ... ... 25.99 21.35 19 21.30 -13.9 KindMorg KMI .50 3.2 23 21.85 14.69 11522 15.50 -14.2 KindM pfA KMIpA ... ... ... 48.75 30.00 134 31.72 -16.4 KindredHlt KND .48 5.4 ...dd 11.90 5.50 8955 8.90 -8.2 Kingsway KFS ... ... ...dd 6.35 3.65 5 3.80 -24.8 Kinross g KGC ... ... 30 4.91 3.35 10659 3.96 -8.3sKirbyCp KEX ... ... 35 80.95 59.25 1279 83.70 +25.3 KirklLak n KL .02e ... ... 16.89 11.52 373 15.15 -1.4 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.2 5 22.34 13.90 598 15.42 -21.3 KlondexM g KLDX ... ... ... 4.01 1.29 3137 2.38 -8.8 KnSwftT rs KNX .24 .5 28 51.94 30.35 2612 45.18 +3.3 Knoll Inc KNL .60 2.9 15 24.47 16.57 175 20.98 -8.9 KnotOffsh KNOP 2.08 10.4 ... 24.43 19.15 58 20.00 -3.6 Knowles KN ... ... 10 19.90 11.83 681 12.32 -16.0 Kohls KSS 2.44f 3.6 13 69.48 35.16 2727 66.91 +23.4 Koppers KOP 1.00 2.4 11 51.80 33.90 121 41.50 -18.5 KoreaElc KEP ... ... ... 20.38 14.12 407 16.25 -8.2 KoreaFd KF 4.50e ... ...q 44.64 36.11 4 41.13 -.3sKornFer KFY .40 .8 23 52.26 30.27 299 52.75 +27.5 KosmosEn KOS ... ... ...dd 8.62 5.15 1407 6.25 -8.8 KrNwChin s KFYP ... ... ...q 44.18 30.07 2 32.68 -2.3 KrS ChIn n KWEB ... ... ... 68.39 53.99 262 60.49 +3.2 KranChinA KBA 9.93e ... ...q 39.22 27.31 72 34.76 +.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, April 6, 2018

PAGE 58

KraneChCm KCNY .22e .6 ...q 37.61 32.50 4 37.17 +5.9 KranShFtse KEMP ... ... ...q 29.85 22.78 26.83 +.8 KrnChEnv n KGRN ... ... ... 27.96 23.37 0 23.88 -5.6 KrnOnBelt n OBOR ... ... ... 28.16 24.47 5 25.84 +1.1 KrS CnTc n KEMQ ... ... ... 28.97 23.87 26.19 +2.6 KratonCp KRA ... ... 16 53.39 30.30 315 49.46 +2.7 Kroger s KR .50 2.1 12 31.45 19.69 7062 23.81 -13.3 KronosWw KRO .68f 3.0 8 29.49 14.84 296 22.75 -11.7 Kyocera KYO ... ... ... 71.92 53.79 20 56.71 -13.4L -L Brands LB 2.40 6.2 11 63.10 35.00 4109 38.73 -35.7 L-3 Tch LLL 3.20f 1.5 21 218.71 159.43 605 213.07 +7.7 LCI Inds LCII 2.20 2.1 19 132.73 86.25 105 103.10 -20.7 LG Display LPL ... ... ... 17.05 11.42 683 11.60 -15.7 LGL Grp LGL ... ... 20 6.70 4.25 3 5.50 -2.1 LMP CapIn SCD 1.24f 9.8 ...q 14.80 12.22 58 12.69 -9.0 LSB Inds LXU ... ... ...dd 11.71 5.36 291 6.11 -30.3 LSC Com LKSD 1.04f 6.7 ... 26.73 11.79 313 15.50 +2.3 LTC Prp LTC 2.28f 6.1 16 52.85 36.17 226 37.51 -13.9 LaQuinta LQ ... ... 64 21.06 13.11 2036 19.31 +4.6 LaZBoy LZB .48 1.6 20 34.25 23.15 433 30.45 -2.4 LabCp LH ... ... 19 181.72 134.19 509 165.06 +3.5 LadderCap LADR 1.26 8.4 21 15.39 12.83 1017 15.05 +10.4 LadThalFn LTS .04 1.3 ...dd 3.67 2.11 147 3.10 -1.9 LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 16 25.17 -.6 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 12 24.60 -1.3sLambWst n LW .77 1.2 ... 60.85 40.75 3857 61.47 +8.9 Lannett LCI ... ... 6 30.35 14.40 729 15.35 -33.8 LaredoPet LPI ... ... 4 15.11 7.41 2493 8.80 -17.1 LVSands LVS 3.00f 4.2 20 79.84 55.18 4061 71.11 +2.3 LaSalleH LHO 1.80 6.1 16 31.75 24.10 1136 29.67 +5.7 LaSalH pfI LHOpI 1.59 6.6 ... 26.00 23.87 24.25 -3.4 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 24.22 -5.9 Latam Air LTM ... ... ... 17.39 10.53 272 15.61 +12.3 LatAmDisc LDF .03e .2 ...q 13.25 9.80 1 12.26 +6.7 LattDvMkt RODM .62e 2.1 ...q 31.02 25.42 249 29.21 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.44 2 25.98 +.8 Latt RE n RORE ... ... ... 16.02 13.27 1 13.97 -9.8 LattUSEqt ROUS .39e ... ...q 33.42 26.39 29 31.26 -.1 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 4 31.96 +1.2 HrtLoVol n LVIN ... ... ... 29.40 25.52 27.73 -.1 LazGlobTR LGI .95 5.3 ...q 19.39 14.92 31 18.02 +.1 Lazard LAZ 1.64 3.1 14 60.00 40.50 433 53.18 +1.3 LazWldDiv LOR .69 6.0 ...q 12.63 10.52 23 11.47 -1.4 LeafGrp LFGR ... ... ...dd 10.15 6.35 28 7.15 -27.8 LearCorp LEA 2.80f 1.4 14 202.42 132.01 433 193.36 +9.5 Lee Ent LEE ... ... 5 3.10 1.75 241 2.15 -8.5 LegacyAc n LGC ... ... ... 9.74 9.51 0 9.55 -.8 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 14 9.95 +.1 LeggMason LM 1.12 2.8 11 47.13 36.10 851 40.53 -3.5 LegMas56 n LMHA ... ... ... 28.47 25.57 6 26.19 -3.9 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 35 24.03 -4.9 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2 LM IntLoV LVHI ... ... ... 29.13 25.85 0 26.87 -4.6 LM EM LoV LVHE ... ... ... 31.44 25.79 2 28.15 +2.3 LeggPlat LEG 1.44 3.2 21 54.97 41.25 810 44.99 -5.7 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.35 +.8 LeidosHld LDOS 1.28a 1.9 25 70.11 50.38 810 66.48 +3.0tLejuHldgs LEJU .20e ... ...dd 3.48 1.21 404 1.14 -20.8 LendingClb LC ... ... ...cc 6.56 3.09 2867 3.45 -16.5 LennarA LEN .16 .3 17 72.17 49.34 6939 64.00 +1.2 LennarB LEN/B .16 .3 14 58.65 41.30 134 51.80 +.2 Lennox LII 2.04 1.0 28 223.05 160.18 319 205.13 -1.5 Leo Hld un LHC ... ... ... 10.00 9.90 4 9.95 -.2 LeucNatl LUK .40 1.8 41 28.30 21.72 2717 22.48 -15.1 LevelBr n LEVB ... ... ... 5.50 3.50 12 3.86 -11.3 LexRltyTr LXP .71f 8.9 10 10.65 7.68 757 8.02 -16.9 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 0 49.09 -4.4 Libbey LBY .47 7.7 ...dd 14.38 4.60 298 6.12 -18.6 LbtyASE USA .72e 11.5 ...q 6.80 5.42 604 6.24 -1.0 LbtyASG ASG .38e 6.4 ...q 6.47 4.52 128 5.96 +7.6 LibOilSv n LBRT ... ... ... 23.30 16.00 371 17.77 -22.4 LibtProp LPT 1.60 4.1 18 45.40 37.77 647 39.49 -8.2 LifeStorg LSI 4.00 4.7 30 91.73 69.00 289 85.32 -4.2 LightInBox LITB ... ... ...dd 3.46 1.61 14 2.22 -3.5 LilisEn n LLEX ... ... ...dd 5.69 2.96 136 4.05 -20.7 LincNat LNC 1.32 1.9 10 86.68 62.67 1225 71.34 -7.2 LincNtl wt LNC/WS ... ... ... 82.24 58.71 82.24 +8.5 Lindsay LNN 1.20 1.4 42 100.40 82.31 85 87.11 -1.2 LineCp n LN ... ... ... 47.81 32.69 107 39.65 -3.3 LionsGat A LGF/A .09p ... ... 36.48 24.56 874 25.99 -23.1 LionsGat B LGF/B ... ... ... 34.41 22.50 252 24.26 -23.6 LiqTech LIQT ... ... ...dd .84 .25 192 .49 -13.7 LithiaMot LAD 1.00 1.0 13 127.99 81.14 325 102.91 -9.4 LiveNatn LYV ... ... ...cc 49.11 30.50 3399 38.97 -8.5 LloydBkg LYG .47a 12.5 ... 4.21 3.17 2405 3.78 +.8 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 51 363.00 266.01 1589 346.65 +8.0 Loews L .25 .5 14 53.59 45.01 1153 50.51 +1.0 LomaNeg n LOMA ... ... ... 26.89 20.03 125 21.73 -5.7 LaPac LPX .13p ... 16 31.07 22.07 1208 30.28 +15.3 Lowes LOW 1.64 1.8 21 108.98 70.76 5078 88.75 -4.5 Lubys LUB ... ... ...dd 3.43 2.36 2 2.80 +6.1 LumberLiq LL ... ... ...dd 41.33 19.46 417 23.68 -24.6 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 20 67.85 39.05 175 40.35 -27.6 Lydall LDL ... ... 16 60.00 42.51 57 48.15 -5.1 LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2066 104.85 -5.0M -M&T Bk MTB 3.00 1.6 20 197.37 141.12 497 186.56 +9.1 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 1020.00 -1.0 MAG Slv g MAG ... ... ... 14.48 9.29 198 10.51 -15.0 MBIA MBI ... ... ...dd 10.72 6.04 643 9.34 +27.6 MDC MDC 1.20f 4.1 11 35.18 26.45 601 29.50 -7.5sMDU Res MDU .79 2.8 24 28.29 24.29 852 28.38 +5.6 MFA Fncl MFA .80 10.7 9 8.90 6.72 8374 7.47 -5.7 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 2 25.99 -1.4 MFA pfB MFApB 1.88 7.3 ... 25.89 24.53 19 25.53 +.9 MFC Bcp MFCB ... ... ...dd 9.62 5.69 15 6.05 -22.3 MFS CAMu CCA .60 5.7 ...q 14.00 10.32 11 10.48 -8.9 MCR MCR .72a 8.9 ...q 8.76 8.00 66 8.13 -4.1 MGF MGF .41 8.9 ...q 5.03 4.56 46 4.63 -3.3 MFS HInM CXE .30 6.1 ...q 5.51 4.84 55 4.94 -5.7 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 42 4.48 -3.0 MFS IHI CIF .25 8.9 ...q 3.03 2.63 98 2.78 -5.4 MIN MIN .42 10.7 ...q 4.38 3.89 216 3.96 -4.6 MFS InvG CXH .50 5.3 ...q 10.33 9.27 56 9.46 -2.6 MMT MMT .52 9.0 ...q 6.29 5.65 108 5.76 -5.1 MFM MFM .38 5.9 ...q 7.41 6.46 73 6.56 -4.5 MFV MFV .58 9.0 ...q 6.84 5.71 31 6.43 +8.6 MGIC Inv MTG ... ... 12 16.21 10.10 4358 12.99 -7.9 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 1625 26.75 -8.2 MGM Rsts MGM .48f 1.3 10 38.41 27.01 7899 35.57 +6.5 MI Homes MHO ... ... 16 37.41 23.99 232 34.26 -.4 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.4 ...dd 39.38 30.88 1041 33.04 -6.9 MRC Glbl MRC ... ... 18 20.77 14.01 1478 17.35 +2.5 MSA Safety MSA 1.40f 1.7 67 87.31 65.95 144 84.60 +9.1 MSC Ind MSM 2.32f 2.5 23 99.94 65.42 659 93.24 -3.5 MSCI Inc MSCI 1.52 1.0 45 159.98 95.01 924 146.51 +15.8 MSG Netw MSGN ... ... 10 26.30 16.25 127 22.90 +13.1 MV OilTr MVO .76e 8.9 7 9.80 4.80 16 8.47 +.8 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 63 10.05 -4.8 MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 4 25.26 -2.2 MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 9 11.80 -5.1 MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 46 22.36 -13.3 Macerich MAC 2.96 5.1 32 69.73 52.12 1137 58.40 -11.1 MackCali CLI .80 4.7 8 28.57 15.86 393 16.87 -21.0 Macquarie MIC 5.76f 14.6 7 81.74 36.20 1615 39.38 -38.7 Macys M 1.51 4.9 10 31.04 17.41 9441 30.93 +22.8 MadCvCall MCN .72 9.9 ...q 8.15 7.09 49 7.26 -6.0 MadSqGd n MSG ... ... 76 254.50 189.96 109 244.78 +16.1 MadStSec MSP 1.04 9.1 ...q 12.33 10.72 21 11.45 -2.2 MagellMid MMP 3.68f 6.1 18 78.00 54.82 1355 60.34 -14.9 Magna g s MGA 1.32f 2.2 11 59.99 39.50 2057 59.11 +4.3 MagnaChip MX ... ... 6 13.40 8.05 166 9.25 -7.0 Maiden prA MHpA 2.06 10.7 ... 25.88 18.80 9 19.17 -22.4 Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 12 17.50 -28.3 MaidnH pfD MHpD 1.68 10.2 ... 25.05 14.85 2 16.52 -21.1 MaidenHld n MHLA .60 3.5 ... 27.28 16.68 17 17.35 -24.6 MaidHld 43 MHNC 1.94 10.1 ... 27.34 18.64 7 19.20 -21.4 MainStCap MAIN 2.22a 5.9 13 41.79 34.37 426 37.70 -5.1 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 44 18.84 -5.0 Majesco n MJCO ... ... ...dd 6.43 4.35 26 5.31 -1.1 Mallinckdt MNK ... ... ... 49.12 13.64 1647 14.85 -34.2 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 7 13.75 +2.4 ManchUtd MANU .36 1.8 1 22.15 15.86 35 19.55 -1.3 Manitowc rs MTW ... ... ... 44.03 21.20 399 28.78 -26.8 ManngNap MN .32 8.6 15 6.00 2.95 44 3.70 +2.8 ManpwrGp MAN 1.86 1.6 14 136.93 97.76 568 115.76 -8.2 Manulife g MFC .44 ... ... 22.16 16.62 2559 18.61 -10.8 MarathnO MRO .20 1.2 ...dd 19.52 10.55 20833 16.80 -.8 MarathPt s MPC 1.84 2.5 17 74.92 47.78 4625 73.41 +11.3 MarcusMill MMI ... ... 22 36.70 23.40 224 35.40 +8.6 Marcus MCS .50 1.6 25 34.90 23.55 88 31.05 +13.5 MarinSft rs MRIN ... ... ... 15.45 6.40 22 6.70 -38.8 MarineP MPX .28 2.0 25 17.12 10.37 13 14.12 +10.8 MarineMx HZO ... ... 18 24.30 13.80 138 19.05 +.8 Markel MKL ... ... 45 1194.98 936.95 14 1161.23 +1.9 MarriotVac VAC 1.60 1.2 22 154.14 98.17 125 133.88 -1.0 MarshM MMC 1.50 1.8 23 86.54 71.79 990 82.14 +.9 MartMM MLM 1.76 .8 30 244.32 191.09 562 208.05 -5.9 Masco MAS .42 1.0 25 46.45 33.05 4291 40.93 -6.9 Masonite g DOOR ... ... 12 85.30 50.40 113 62.45 -15.8 Mastec MTZ ... ... 15 55.53 38.40 514 47.45 -3.1 MastechD MHH ... ... 14 15.93 6.13 12 12.05 +19.8 MasterCrd MA 1.00 .6 41 183.73 111.01 3430 175.80 +16.1 MatadorRs MTDR ... ... 31 33.96 20.13 1548 28.93 -7.1 Materion MTRN .40 .8 44 55.35 33.00 152 53.05 +9.2 MatinasB n MTNB ... ... ... 3.20 .59 298 .73 -37.1 Matson MATX .80 2.7 6 40.32 21.63 135 29.19 -2.2 MauiLand MLP ... ... 22 27.80 10.55 24 12.30 -28.9 MaxarTc n MAXR 1.48 3.2 ... 67.30 42.11 151 45.55 -29.2 Maximus MMS .18 .3 20 72.71 57.40 195 66.80 -6.7 MaxLinear MXL ... ... 16 32.47 20.38 595 23.22 -12.1 McClatch rs MNI ... ... ...dd 12.99 5.75 3 9.20 +3.0 McCorm vot MKC/V 2.08f 1.9 ... 112.92 90.60 0 107.02 +6.5 McCorm MKC 2.08f 2.0 16 111.46 90.25 809 105.30 +3.3 McDrmInt MDR ... ... 11 9.07 5.56 11799 5.88 -10.6 McDnlds MCD 4.04 2.5 28 178.70 129.52 4457 163.95 -4.7 McKesson MCK 1.36 1.0 12 178.86 133.82 1338 142.61 -8.6 McEwenM MUX .01 .5 ...dd 3.30 1.82 1199 2.09 -8.3 Mechel pf MTLp ... ... ... 1.34 .80 1 1.21 +15.2 Mechel rs MTL ... ... ... 6.23 4.00 98 4.40 -16.3 Medequit n MRT .84 8.3 ... 13.06 9.67 143 10.16 -9.4 MedProp MPW 1.00f 7.8 14 14.22 11.82 1260 12.84 -6.8sMedifast MED 1.92 2.0 42 94.92 40.00 195 96.69 +38.5 MedleyCap MCC .64 15.6 6 7.89 3.94 140 4.10 -21.5 MedleyC 23 MCV 1.53 6.1 ... 25.72 23.93 0 25.16 -.3 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.65 -.6 Medley n MDLX .22p ... ... 25.00 23.76 1 24.85 +.3 Medley24 n MDLQ ... ... ... 25.66 24.51 1 25.25 +.2 MedleyMgt MDLY .80 13.4 18 8.35 5.50 7 5.95 -8.5 Mednax MD ... ... 15 68.55 40.56 847 55.83 +4.5 Medtrnic MDT 1.84 2.3 32 89.72 76.41 4173 79.70 -1.3 Merck MRK 1.92 3.5 20 66.41 52.83 12475 54.53 -3.1 MercGn MCY 2.50 5.4 19 63.23 41.41 326 46.35 -13.3 Meredith MDP 2.18f 4.0 13 72.25 50.63 323 54.00 -18.2 Meritage MTH ... ... 13 55.50 37.10 365 47.15 -7.9 Meritor MTOR ... ... 7 29.54 14.97 656 21.23 -9.5 MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 58 25.68 -1.6 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 12 26.22 -3.5 ML CZN46 PIY 2.09 14.1 ... 26.88 11.66 4 14.80 +.6 MLRRD29 PYS 1.58 8.2 ... 24.93 17.20 1 19.31 -4.6 MLGS t PYT .76 3.4 ... 22.60 20.40 22.35 +6.7 MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 1 27.55 -.5 MesaRoyl MTR 1.46e 10.0 14 19.85 11.25 6 14.65 -20.6 Mesab MSB 1.49e ... ... 30.92 12.70 88 25.55 +1.6 Methode MEI .44 1.1 34 48.44 36.05 229 39.05 -2.6 MetLife MET 1.60 3.5 10 55.91 43.01 5721 46.03 -9.0 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 48 25.06 +.9 MetroBkH n MCB ... ... ... 51.30 36.35 25 44.19 +5.0 MettlerT MTD ... ... 40 697.26 472.44 188 577.67 -6.8 MexcoEn MXC ... ... ...dd 7.18 3.00 12 3.12 -20.6 MexEqt MXE 1.62e .1 ...q 12.22 9.91 5 11.27 +9.8 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.2 ...q 18.24 15.26 117 16.62 +5.5 MKors KORS ... ... 20 69.95 32.38 1603 66.02 +4.9 MicrFoc n MFGP ... ... ... 36.21 12.67 1848 15.25 -54.6 MicrSol n MICR ... ... ... 4.29 3.19 6 3.82 +9.1 MidAApt MAA 3.48 3.8 17 110.95 85.16 338 92.44 -8.1 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 64.98 -3.5 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 22 13.20 -.4 MidstPet MPO ... ... ... 19.75 10.87 219 13.88 -16.3 Milacron n MCRN ... ... ... 22.62 15.09 219 20.28 +6.0 MilestnSci MLSS ... ... ... 1.80 .70 3 .79 -33.1 MHowHiInc HIE 1.39 12.1 ...q 14.17 10.93 89 11.45 -8.2 MillerInds MLR .72 2.8 15 29.00 23.35 12 25.60 -.8 MinTech MTX .20 .3 16 80.50 62.55 86 68.45 -.6 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.16 -1.9 Mistras MG ... ... 36 23.83 17.00 70 19.66 -16.2 MitsuUFJ MUFG ... ... ... 8.11 5.94 760 6.61 -9.1 MiX Tele MIXT .22e ... ... 16.32 5.59 193 15.50 +21.5 MizuhoFn MFG ... ... ... 4.00 3.37 330 3.60 -1.1 MobileTele MBT .53e 4.6 ... 12.80 7.77 2583 11.44 +12.3 Model N MODN ... ... ...dd 18.90 10.00 220 17.55 +11.4 Modine MOD ... ... 16 25.75 10.10 392 21.20 +5.0 Moelis&Co MC 1.48 2.9 63 54.60 34.60 338 51.70 +6.6 Mohawk MHK ... ... 18 286.85 223.99 831 239.50 -13.2 MolinaHlth MOH ... ... ...dd 93.98 46.29 1090 82.66 +7.8tMolsCoor A TAP/A 1.64 2.1 8 96.00 78.90 0 78.00 -7.1 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 2104 73.88 -10.0 MonRE MNR .68 4.5 24 18.45 13.87 186 15.16 -14.8 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 23.59 117 23.99 -4.2 Monsanto MON 2.16 1.8 21 124.20 114.19 3290 118.05 +1.1 Moodys MCO 1.76f 1.1 35 171.68 111.94 437 162.23 +9.9 Moog A MOG/A .25p ... 21 93.93 64.82 113 83.45 -3.9 Moog B MOG/B .25p ... 21 91.71 64.87 0 83.06 -6.4 MorgStan MS 1.16f 2.1 15 59.38 40.43 9777 54.86 +4.6 MorgSt pfE MSpE 1.78 6.2 ... 30.32 27.96 33 28.77 -.7 MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.50 29 27.93 -1.8 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 37 27.06 -2.8 MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 14 26.22 -1.8 MorgSt pfK MSpK ... ... ... 27.72 25.56 54 25.89 -4.5 MS Asia APF .14e .8 ...q 19.99 14.47 24 18.16 -1.3 MS China CAF 13.33e ... ...q 27.79 19.19 69 25.32 +8.3 MS CushHi MLPY 1.28e 20.3 ...q 8.00 6.10 3 6.30 -10.7 MS EMD MSD .57e 6.0 ...q 10.27 9.32 45 9.43 -5.5 MSEMDDbt EDD .80m 10.2 ...q 8.37 7.50 122 7.84 +1.8 MSEmMkt MSF .05e .3 ...q 19.86 14.84 16 18.34 +2.5 MS icb ICB .54a 2.9 ...q 19.79 17.88 18 18.79 +2.4 MS India IIF .04e ... ...q 35.14 28.02 59 31.19 -5.9 MSJCP97 HJV 1.75 14.5 ... 16.72 10.00 0 12.07 -2.2 MkVRMB CNY ... ... ...q 49.12 38.72 2 47.28 +9.9 MkVRupee INR .20p .5 ...q 45.42 39.60 0 42.00 -3.8 MSDLEur URR ... ... ...q 21.49 15.26 2 19.82 +9.3 MSDSEur DRR ... ... ...q 63.29 44.20 0 47.48 -2.0 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 79 22.58 -.3 MosaicAc n MOSC ... ... ... 9.90 9.49 9.75 +.5 Mosaic MOS .10m .4 34 29.20 19.23 5241 25.19 -1.8 MotrlaSolu MSI 2.08 1.9 20 110.29 79.63 1369 106.69 +18.1 Movado MOV .80f 2.0 ...cc 42.25 20.50 358 39.10 +21.4 Mueller MLI .40 1.5 18 37.57 25.26 188 26.61 -24.9 MuellerWat MWA .20f 1.9 24 12.99 10.01 1113 10.39 -17.1 Mulesft n MULE ... ... ... 44.58 19.40 2362 44.26 +90.3 MurphO MUR 1.00 3.7 ...dd 35.16 22.21 1823 26.95 -13.2 MurphUSA MUSA ... ... 14 89.69 63.79 459 70.89 -11.8sMyersInd MYE .54 2.3 47 22.65 15.40 189 23.35 +19.7 Myomo n MYO ... ... ... 23.20 2.07 188 3.48 -7.2 Myovant n MYOV ... ... ...dd 24.14 9.92 1292 21.28 +68.4N -NCI BldSy NCS ... ... 22 21.20 13.05 638 17.85 -7.5 NCR Corp NCR ... ... 28 45.23 29.20 730 31.29 -7.9 NGL EnPt NGL 1.56 14.1 ...dd 22.05 8.58 322 11.10 -21.0 NGL En pfB NGLpB 2.25 9.7 ... 25.56 23.10 22 23.25 -4.7 NL Inds NL ... ... 6 16.05 6.00 27 7.85 -44.9 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 49 31.15 14.52 4191 30.31 +6.4 NRG Yld A NYLD/A 1.12f 6.7 34 19.91 15.30 109 16.83 -10.7 NRG Yld C NYLD 1.19f 6.9 32 20.15 15.55 485 17.35 -8.2 NTN Buzz rs NTN ... ... ...dd 8.73 3.01 12 5.70 +35.4sNTT DOCO DCM ... ... ... 26.30 22.58 175 26.27 +10.5 NVR NVR ... ... 25 3700.00 2028.99 24 3185.22 -9.2 Nabors NBR .24 3.5 ...dd 14.28 5.32 8825 6.88 +.7 NACCO NC 1.09f 3.0 4 92.60 23.80 21 36.40 -3.3 NamTai NTP .28 2.3 49 13.90 7.10 27 12.30 -2.0 NanoViric NNVC ... ... ...dd 1.64 .72 217 .81 -8.0 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 28 37.08 30.10 117 33.63 +3.7 NatFuGas NFG 1.66 3.2 16 59.92 48.31 267 51.83 -5.6 NatGrid NGG 2.89e 5.0 ... 70.76 51.44 911 58.22 -1.0 NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 241 67.84 -10.0 NHltcre NHC 1.92f 3.2 19 75.70 57.00 26 60.68 -.4 NOilVarco NOV .20 .5 ...dd 39.36 29.90 2927 37.23 +3.4 NatPresto NPK 1.00a 1.0 13 121.40 88.80 51 95.85 -3.6 NatRetPrp NNN 1.90 4.8 18 45.63 36.25 509 39.52 -8.4 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 209 25.19 -1.4 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 15 23.28 -7.2 NatlStor n NSA 1.12 4.4 87 28.55 21.17 348 25.26 -7.3 NtStorAf pfA NSApA ... ... ... 26.30 23.96 4 24.44 -6.1 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 418 18.00 -2.7 NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.16 +1.3 NatGsSvcs NGS ... ... 73 29.55 22.40 60 24.85 -5.2 NatrlGroc NGVC ... ... 26 11.61 4.79 84 7.04 -21.2 NatRsPt rs NRP 1.80f 6.1 8 37.65 22.81 5 29.60 +13.8 Natuzzi NTZ ... ... ... 3.30 1.41 24 1.65 +3.1 Nautilus NLS ... ... 16 19.80 11.30 325 13.90 +4.1 NavideaBio NAVB ... ... ...dd .68 .31 445 .35 -1.9 NavigCons NCI ... ... 18 24.47 14.62 273 20.12 +3.7 NavigatrH NVGS ... ... ... 14.55 7.00 102 11.40 +15.7 NaviosAcq NNA .08 10.0 ...dd 1.75 .67 488 .80 -28.2 Navios pfG NMpG 2.19 18.4 ... 19.99 10.39 15 11.90 -26.5 Navios NM ... ... ...dd 1.99 .71 1118 .80 -33.3 NavMH pfH NMpH 2.16 18.1 ... 18.89 10.44 25 11.93 -26.8 NavMMid NAP 1.69 46.9 ... 12.24 3.36 221 3.60 -62.2 NaviosMar NMM 1.69f 98.8 6 2.62 1.45 491 1.71 -27.5 Navistar NAV ... ... ...cc 47.73 22.89 972 36.20 -15.6 Navistr pfD NAVpD ... ... ... 20.70 9.33 0 20.30 +18.7 NeenahP NP 1.64f 2.1 17 95.40 72.35 169 79.10 -12.7 Nelnet NNI .64f 1.2 12 59.68 38.72 40 53.10 -3.1 NeoPhoton NPTN ... ... ...dd 9.78 4.56 648 6.37 -3.2 Netshoes n NETS ... ... ... 26.96 4.59 404 5.83 -26.2 Netw1Tch NTIP .10 3.8 87 5.00 2.25 37 2.60 +8.3 NBCAInt NBW .74 5.8 ...q 14.61 12.74 28 12.87 -5.4tNeuB HYld NHS .96 8.7 ...q 12.35 10.85 119 11.02 -6.3 NBIntMu NBH .90 6.5 ...q 16.00 13.70 27 13.86 -6.3 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 4.9 ...q 13.06 11.54 9 11.65 -4.2 NBRESec NRO .36 7.6 ...q 5.70 4.29 315 4.72 -14.6 NevGCas UWN ... ... 25 2.86 1.87 18 2.26 -15.4 NevroCorp NVRO ... ... ...dd 97.70 65.00 295 88.69 +28.5 Nevsun g NSU .04 1.6 ...dd 2.77 1.96 270 2.45 +.4 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 75 8.65 -8.0 NewConcEn GBR ... ... 27 2.45 1.16 74 1.37 -12.1 NE Realty NEN 1.00 1.4 2 75.25 65.90 1 69.85 -4.8 NwGold g NGD ... ... ...dd 4.25 2.28 3446 2.55 -22.5 NewHome NWHM ... ... 10 13.55 9.75 64 11.18 -10.8 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 6 12.09 -3.5 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 463 40.85 +1.6 NewMedia NEWM 1.48 8.5 25 17.95 11.87 261 17.41 +3.8 NwMtnFin NMFC 1.36 10.2 9q 15.00 12.05 105 13.35 -1.5 NewOriEd EDU .40e ... 45 108.40 58.47 1098 88.97 -5.4 NewRelic NEWR ... ... ...dd 79.08 37.31 578 75.54 +30.8 NewResid NRZ 2.00 12.2 6 18.43 15.04 2362 16.44 -8.1 NewSenInv SNR 1.04 12.8 15 10.82 6.77 466 8.12 +7.4sNY&Co NWY ... ... ...dd 3.75 1.28 366 3.88 +35.7 NY CmtyB NYCB .68 5.3 14 14.53 11.67 4073 12.89 -1.0 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 31 27.12 -5.2 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 5 49.85 -1.7 NY REIT NYRT 2.00c ... ... 2.81 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.15 2924 23.05 +24.6 NewellRub NWL .92f 3.5 10 55.08 23.85 3963 26.22 -15.1 NewdExp NFX ... ... 12 37.43 22.72 4398 24.66 -21.8 NewMarket NEU 7.00 1.7 22 483.86 373.59 18 411.78 +3.6 NewmtM NEM .56f 1.4 30 42.04 31.42 4751 39.27 +4.7 NewpkRes NR ... ... ...dd 10.20 6.58 430 8.80 +2.3 NexGen g NXE ... ... ... 2.85 1.65 346 2.00 -21.9 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.5 ...q 25.64 21.30 122 22.96 -9.2 NxPtRsT n NXRT 1.00 3.9 8 29.40 22.84 66 25.53 -8.6 NxtEraLP NEP 1.57f 3.9 13 45.38 31.78 208 40.31 -6.5 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 9 24.71 -1.0 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 16 24.71 -1.0 NextEra76 NEEpK ... ... ... 25.99 23.62 32 24.86 -2.8 NxtEra pfQ NEEpQ 3.19 4.5 ... 73.03 58.64 202 71.63 +2.9 NextEraEn NEE 4.44f 2.7 25 164.71 128.31 1543 164.00 +5.0 NxtEra pfR NEEpR ... ... ... 58.25 50.84 14 57.83 +2.9 NiSource s NI .78 3.2 31 27.76 22.44 3589 24.43 -4.8 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 0 95.60 -3.5 Nielsen plc NLSN 1.36 4.2 18 43.61 30.64 3227 32.21 -11.5 NikeB s NKE .80 1.1 66 70.25 50.35 9040 69.59 +11.3 NoahHldgs NOAH ... ... 27 55.50 24.63 194 48.29 +4.3 NobilisH n HLTH ... ... ... 2.10 1.10 202 1.65 +22.2 NobleCorp NE .08 2.1 ...dd 6.36 3.14 5589 3.85 -14.8 NobleEngy NBL .40 1.3 31 35.74 22.99 3797 30.33 +4.1 NobleMid n NBLX 1.76 ... 11 57.98 41.90 70 46.07 -7.9 NokiaCp NOK .19e 3.5 ... 6.65 4.51 11575 5.41 +16.1 NomadF n NOMD ... ... ... 17.32 11.05 1601 15.65 -7.5 Nomura NMR ... ... ... 6.83 5.28 350 5.85 +.5 Norbord n OSB 1.29 3.3 ... 41.88 27.83 103 39.06 +15.5 NordicAOff NAO .18 16.8 ... 1.60 .80 50 1.07 -10.8 NordicAm NAT .41e 21.8 ...dd 8.68 1.82 909 1.88 -23.6 Nordstrm JWN 1.48a 3.0 20 54.00 37.79 764 50.07 +5.7 NorkSo NSC 2.88f 2.2 20 157.15 111.07 2596 133.70 -7.7 NortelInv NTL .64e 1.3 ... 51.97 26.48 50.99 NoAmEn g NOA .08 ... ... 5.75 3.70 110 5.55 +12.1 NEurO NRT .66e 7.9 10 9.32 5.94 15 8.33 +19.7 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 348 54.22 -9.2 NDynMn g NAK ... ... ... 2.42 .81 802 .90 -49.3 NthnO&G NOG ... ... 22 2.97 .63 2270 1.73 -15.6 sNorthropG NOC 4.40f 1.2 38 359.43 237.99 1062 360.03 +17.3 NStREur n NRE .60 4.6 ... 14.70 10.08 475 13.10 -2.5 NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 102 58.90 -1.3 NorwCruis NCLH ... ... 18 61.48 47.76 3782 54.39 +2.1 NovaBay rs NBY ... ... ...dd 5.00 2.25 1 3.41 -11.4 NovaGld g NG ... ... ...dd 5.00 3.35 1637 4.50 +14.5 Novartis NVS 2.75e 3.4 16 94.19 72.67 1077 81.06 -3.5 NovoNord NVO .96e 2.0 ... 58.37 35.70 1153 48.82 -9.0 NOW Inc DNOW ... ... ...dd 18.37 9.12 1180 11.01 -.2sNuSkin NUS 1.47f 2.0 36 75.13 52.88 574 75.05 +10.0 Nucor NUE 1.52f 2.4 25 70.48 51.67 3853 63.10 -.8 Nush EnhYl NUAG ... ... ... 24.87 23.72 9 23.81 -2.5 Nush 1-5yr NUSA ... ... ... 25.18 24.41 1 24.47 -1.2 NushLCGr NULG ... ... ... 34.04 26.90 2 32.71 +4.8 NushLCVal NULV ... ... ... 30.70 25.42 1 28.27 -1.1 NushMCGr NUMG ... ... ... 31.52 25.84 1 29.70 +1.1 NushMCVal NUMV ... ... ... 29.85 24.80 1 27.91 -1.0 NushSmCap NUSC ... ... ... 29.93 25.08 8 28.56 +.4 NushShTrm NURE ... ... ... 27.05 23.57 0 24.73 -6.1 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 3 24.32 -2.5 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 21.4 20 51.89 19.22 527 20.46 -31.7 NustEn pfA NSpA 2.13 9.2 ... 27.24 21.53 13 23.10 -7.0 Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 12 21.76 -3.9 Nustar pfC NSpC ... ... ... 26.43 22.39 22 23.39 -9.9 NustarGP NSH 2.18 18.7 ... 28.20 10.40 309 11.65 -25.8 Nustar 43 NSS 1.91 7.6 ... 26.20 24.55 36 25.15 +.6 Nutrien n NTR .40p ... ... 54.35 40.41 1588 46.10 -11.2 NuvNYVl2 n NYV ... ... ... 15.50 13.37 1 13.70 -4.4 NuvCr22 n JCO ... ... ... 10.10 9.26 29 9.55 +.6 Nuv Mun21 NHA ... ... ... 10.96 9.29 42 9.49 +.5 NuvHiInO n NMZ ... ... ... 13.91 12.40 106 12.57 -7.6 Nuv Pf22 n JPT ... ... ... 27.14 23.35 16 24.66 -1.8 Nuv 11-21 n JHB ... ... ... 10.15 9.50 140 9.56 -4.0 NuvCA V2 n NCB ... ... ... 18.40 15.31 1 15.60 -8.2 NvHiInDc19 JHD ... ... ... 10.36 9.72 48 9.79 -2.3 Nuv RE In JRS ... ... ... 11.90 9.39 39 9.82 -12.8 NuvMO Pr NOM ... ... ... 17.58 13.14 0 13.88 -.5 NuvAllCEn JMLP 1.37 18.6 ...q 11.51 6.79 58 7.36 -14.0 NuvAZ NAZ .80 6.0 ...q 15.43 13.16 31 13.33 -5.7 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.25 63 20.79 -5.4 NBldAmOp NBD 1.30 5.9 ...q 23.08 21.01 9 22.20 -3.7 NCaAMTFr NKX .86 6.4 ...q 16.17 13.44 108 13.58 -11.6 NCADvA NAC .91 6.8 ...q 15.58 13.26 202 13.46 -5.9 NCalMunV NCA .47 5.0 ...q 10.70 9.16 82 9.27 -9.0 NuvCASel NXC .63a 4.5 ...q 17.32 13.65 4 13.91 -6.7 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 43 11.53 -3.3 NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.80 79 14.90 +2.1 NvCredStr JQC .62 7.8 ...q 8.92 7.90 273 7.96 -3.2 NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 118 12.25 -.4 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 297 13.11 -6.8 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 5.9 ...q 19.49 15.43 89 17.91 -4.9 NuEnMLP JMF 1.35 13.1 ...p 14.14 9.65 306 10.26 -9.9 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 44 13.39 -5.7 NuvFloat JFR .72 6.6 ...q 12.04 10.66 145 10.83 -3.4 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 111 10.84 -4.9 NvGADiv2 NKG .64a 5.5 ...q 13.55 11.39 31 11.57 -8.0 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 68 16.13 -4.6 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 22 9.74 -1.7 NuvHIDec18 JHA ... ... ...q 10.27 9.67 38 9.81 -1.0 NuvEnhMu NVG ... ... ... 15.83 14.06 274 14.52 -6.0 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 91 12.14 -6.3 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 250 12.98 -5.6 NuvIntMu NID .68 5.5 ...q 13.77 12.10 92 12.44 -4.2 NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 26 12.59 -2.2 NMDPI NMY .67a 5.5 ...q 13.27 11.92 32 12.16 -3.3 NvMAP NMT .71a 5.4 ...q 15.00 12.81 5 13.09 -8.3 NMIQI NUM .74 5.9 ...q 14.05 12.55 44 12.64 -4.7 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 12 13.80 -6.2 NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.34 24 23.50 -4.8 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 9 22.62 -4.7 NuvMultM JMM .48 6.7 ...q 7.77 6.60 10 7.19 -5.6 NvMuI NMI .50a 4.4 ...q 13.05 10.77 12 11.44 -1.1 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 332 9.47 -6.5 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 50 15.91 -7.8 NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.98 63 13.07 -4.6 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.24 -1.0 NNYDvA NAN .80a 6.3 ...q 14.57 12.49 93 12.70 -8.2 NNYMV NNY .39a 4.2 ...q 10.65 9.09 28 9.25 -2.6 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 3 12.92 -5.2 NNCPI NNC .59a 4.8 ...q 13.67 12.21 24 12.25 -5.0 NOHQI NUO .80 5.8 ...q 15.46 13.63 38 13.74 -6.2 NvPA NQP .81a 6.4 ...q 13.78 12.36 41 12.56 -4.5 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.85 -.9 NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 18 23.86 -3.6 NvPfdInco JPC .80 8.0 ...q 10.75 9.60 277 10.00 -3.3 NuvQPf2 JPS .70 7.2 ...q 10.47 9.24 304 9.69 -5.0 NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 80 16.42 -7.8 NuvEqtP BXMX 1.00 7.4 ...q 14.54 13.00 163 13.48 -5.4 NEqPrmG SPXX 1.04 5.8 ...q 18.85 14.86 63 17.79 +2.8 NvSMM NIM .31a 3.2 ...q 10.55 9.49 26 9.65 -3.1 NSTFI NXP .55a 3.9 ...q 15.16 13.85 26 14.07 -3.8 NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 21 13.56 -2.7 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 11 14.32 -5.7 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 67 6.56 +.8 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 8 16.86 +1.4 Nv TA Div JTD 1.23 7.4 ...q 18.44 14.85 19 16.54 -5.9 NvTxATR JTA 1.04 7.9 ...q 14.69 12.07 42 13.09 -6.2 NTXQI NTX .65 5.0 ...q 14.94 12.42 13 13.17 -8.2 NVAPI NPV .65a 5.3 ...q 13.46 12.15 23 12.27 -4.3 NuverEnv n NES ... ... ... 26.50 9.25 5 21.90 +20.5O -OCI Ptrs OCIP .70e 7.6 58 10.05 6.76 6 9.20 +14.3 OFG Bncp OFG .24 2.1 9 12.25 7.80 206 11.55 +22.9 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 2 23.61 -2.1 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 0 23.01 +4.3 OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 1 23.65 +5.4 OGE Engy OGE 1.33 4.0 17 37.32 29.59 1510 32.85 -.2 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.7 22 79.51 62.20 254 67.60 -7.7 OaktreeC OAK 3.34e 8.5 11 48.50 38.80 223 39.50 -6.2 OasisMid n OMP ... ... ... 19.65 15.57 59 17.39 -.3 OasisPet OAS ... ... ...dd 14.62 6.69 9407 8.22 -2.3 Obsidian g OBE ... ... ... 1.70 .82 983 1.06 -14.5 OcciPet OXY 3.08 4.5 ...cc 78.09 57.20 7873 67.77 -8.0 Oceaneerg OII .60 3.1 ...cc 28.21 17.11 1444 19.18 -9.3 Och-Ziff OZM .87e 35.7 27 3.95 2.15 1438 2.44 -2.4 OcwenFn OCN ... ... ...dd 5.56 2.12 457 4.29 +37.1 Oi SA C OIBR/C ... ... ... 9.71 4.76 34 5.98 +6.2 OilStates OIS ... ... ...dd 34.72 20.23 621 28.05 -.9 Oil-Dri ODC .92f 2.3 20 50.82 33.61 7 40.88 -1.5 OldRepub ORI .78f 3.6 19 22.34 17.92 1516 21.63 +1.2 Olin OLN .80 2.6 9 38.84 27.79 1985 30.29 -14.9 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64f 10.0 10 35.14 24.90 2200 26.41 -4.1 Omnicom OMC 2.40 3.3 16 86.71 65.32 1882 72.50 -.5 Omnova OMN ... ... ...dd 11.60 8.10 165 11.10 +11.0 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 509 5.30 -7.7 OncoCyte n OCX ... ... ... 7.85 1.10 54 2.00 -57.0 OneLibrty OLP 1.80 7.6 13 27.70 21.02 59 23.58 -9.0 OneSmart n ONE ... ... ... 10.95 10.20 690 10.30 -5.6 OneMain OMF ... ... 15 36.32 22.04 702 30.55 +17.5 ONEOK OKE 3.08f 5.4 42 61.36 47.14 1713 57.44 +7.5 Ooma n OOMA ... ... ...dd 12.75 7.30 70 11.65 -2.5 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 50 50.37 -2.0 Opp RUT n OMFS ... ... ... 26.75 24.71 25.78 -1.3 OppMidCap RWK .59e .7 ...q 64.10 53.65 17 59.35 -2.3 OppSmCap RWJ .59e .9 ...q 73.30 60.34 14 69.40 -.7 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 221 35.75 -2.3 OpR1000V n OVLU ... ... ... 27.53 25.07 25.78 -3.1 OpR1000L n OVOL ... ... ... 26.19 24.80 25.23 -2.7 OpR1000S n OSIZ ... ... ... 27.42 25.05 25.58 -2.5 OpR1000Y n OYLD ... ... ... 26.20 24.36 24.60 -6.1 Op R1000D n OMFL ... ... ... 27.47 24.74 3 26.11 OpIntRev n REFA ... ... ... 30.89 25.65 0 27.56 -1.1 OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.55 -1.2 Opp Rev n ESGL ... ... ... 33.09 27.62 1 30.38 -2.2 OppGlRv n ESGF ... ... ... 33.63 27.83 0 31.15 -.7 OppenFin RWW .58e .9 ...q 74.63 57.06 3 67.87 -1.6 OpEMRev n REEM ... ... ... 30.65 25.82 28.00 +.7 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 47 26.15 -2.4 Oracle ORCL .76 1.7 56 53.48 43.60 12277 45.96 -2.8 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 307 17.18 -1.3 OrbitATK OA 1.28 1.0 23 134.59 93.50 272 132.91 +1.1 OrchidIsl ORC 1.08e 14.5 39 11.13 6.77 380 7.45 -19.7 OrchidsPP TIS 1.40 17.3 13 26.14 7.25 64 8.10 -36.7 OrientPap ONP ... ... 3 2.45 .75 9 1.10 -14.7 OrionECarb OEC .72 ... ... 30.25 17.15 235 27.10 +5.9 OrionGpHl ORN ... ... ...dd 8.61 5.17 176 6.67 -14.8 Orix IX ... ... ... 100.03 74.90 50 88.00 +3.8 OrmatTc ORA .47 .8 34 70.68 53.45 117 57.70 -9.8 OshRusS n OUSM ... ... ... 27.78 24.76 25 26.29 -2.8 OshIntQ n ONTL ... ... ... 29.06 25.13 2 26.93 -2.6 OshkoshCp OSK .96 1.2 18 100.26 61.74 1012 79.05 -13.0 OsiskoGl n OR .20 ... ... 14.39 9.31 404 9.57 -17.2 OutfrontM OUT 1.44 7.8 11 26.87 17.75 1096 18.55 -20.0 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.90 1.67 993 2.98 +8.8 OwensMin OMI 1.04f 6.6 10 34.97 14.26 577 15.85 -16.0 OwensCorn OC .84 1.0 25 96.52 59.26 827 81.54 -11.3 OwensIll OI ... ... 22 25.90 19.86 833 21.76 -1.8 OwensRM ORM .40 2.7 10 18.72 13.71 25 14.65 -8.5 OxfordInds OXM 1.36f 1.8 19 84.32 52.54 255 76.61 +1.9P-QPBF Engy PBF 1.20 3.4 11 37.01 18.48 1498 35.43 -.1 PBF Logist PBFX 1.88f 9.8 9 22.30 17.75 50 19.10 -8.8 PCM Fund PCM .96 8.4 ...q 12.13 10.15 24 11.46 -1.0 PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 2847 44.03 -1.8 PGT Inc PGTI ... ... 24 19.60 10.10 341 19.00 +12.8 PHH Corp PHH ... ... ...dd 15.00 8.01 281 10.58 +2.7 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 4 50.01 -.5 Pimc1-5Tip STPZ .53e 1.0 ...q 52.82 51.50 236 51.82 -.3 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 15 65.98 -4.7 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 3 57.37 -1.5tPimLwDur LDUR 2.82e 2.0 ...q 101.52 99.43 22 99.51 -.8 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 36 103.55 -2.3 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 254 99.48 -1.0 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 57 101.69 -3.8 PimShMat MINT .82e .8 ...q 101.87 101.39 715 101.44 -.1 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.53 21 52.61 -1.9 PimSTMun SMMU .47e .9 ...q 50.80 49.65 0 49.70 -.3 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 23 111.06 -8.5sPJT Part n PJT .20 .4 ...dd 53.22 32.61 142 53.75 +17.9 PLDT Inc PHI 1.60e 5.6 ... 38.54 26.97 74 28.65 -4.8 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 40 28.07 -.8 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 8 25.19 -.6 PNC PNC 3.00 2.0 15 163.59 115.45 2381 152.76 +5.9 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.8 19 46.00 33.75 354 38.10 -5.8 POSCO PKX ... ... ... 93.12 56.48 283 76.80 -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$Page6 www.sunnewspapers.net The Sun/Friday, April 6, 2018

PAGE 59

PPDAI n PPDF ... ... ...dd 13.68 6.53 227 7.12 +.1 PPG s PPG 1.80 1.6 19 122.07 100.45 1428 111.67 -4.4 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 10 25.31 -1.1 PPL Corp PPL 1.64f 5.9 12 40.20 27.08 6326 28.00 -9.5 PQ GrpH n PQG ... ... 29 17.65 12.88 170 14.44 -12.2 PS BusPk PSB 3.40 3.0 29 137.60 107.91 104 114.29 -8.6 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 2 24.70 -2.2 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 2 24.80 -2.0 PS BusP pfY PSBpY ... ... ... 24.78 22.42 24 22.83 -7.2 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 12 23.30 -7.8 PS BsPk pfW PSBpW ... ... ... 25.77 22.79 16 23.67 -6.3sPVH Corp PVH .15 .1 21 157.96 96.85 1194 159.51 +16.3 PcrTrnd750 PTLC ... ... ...q 30.73 24.92 263 28.58 -.2 PcrTrnd450 PTMC ... ... ...q 32.86 27.25 128 31.08 -.1 PcrTrnd100 PTNQ ... ... ...q 33.90 25.24 101 31.12 +2.9 PacrCash n GCOW ... ... ... 34.59 29.33 49 30.67 -2.6 PacrTrendp PTEU ... ... ... 33.39 25.50 77 30.12 -1.9 Pacr Wlth n PWS ... ... ... 27.67 23.99 18 25.02 -.8 Pac Cash n CALF ... ... ... 27.16 22.60 5 26.60 +1.9 PacDvCsh n ICOW ... ... ... 31.03 25.13 1 29.03 -1.1 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.9 5 2.75 1.36 182 2.13 +9.8 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.50 21.19 7 25.31 -10.2tPacGE pfB PCGpB 1.37 5.9 ... 33.00 23.01 5 23.16 -10.4 PacGE pfC PCGpC 1.25 5.9 ... 29.01 21.02 21.23 -13.6 PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.94 3 21.11 -12.6 PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 1 21.35 -13.4 PacGE pfG PCGpG 1.20 5.8 ... 32.05 19.49 0 20.54 -16.4 PacGE pfH PCGpH 1.12 5.7 ... 29.54 18.65 4 19.70 -14.6 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 0 19.65 -12.9 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 89.73 691 113.16 -6.1 Pagsegur n PAGS ... ... ... 39.97 30.69 2297 37.55 +18.5sPalatinTch PTN ... ... ...dd 1.20 .29 2535 1.20 +39.7sPaloAltNet PANW ... ... ...dd 191.53 107.37 3036 196.40 +35.5 PampaEng PAM ... ... ... 72.98 50.88 161 60.03 -10.8 Pandora P ... ... ...dd 11.47 4.09 6858 4.86 +.8 PanhO&G PHX .16 .8 99 25.30 17.65 29 19.80 -3.6 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 33 14.87 7.20 70 13.48 +44.2 ParaGold n PZG ... ... 3 1.83 1.16 34 1.44 +10.8 ParamtGp PGRE .40f 2.8 ... 17.25 13.70 1413 14.19 -10.5 Paretem rs TEUM ... ... ...dd 3.59 .50 2389 2.32 +12.1 ParkEl PKE .40 2.3 40 20.46 13.88 71 17.30 +1.5 ParkHot n PK 2.20f 8.1 ... 29.93 23.91 1417 27.18 -5.5 ParkNatl PRK 3.76 3.6 19 116.75 92.42 57 104.75 +.7 ParkDrl PKD ... ... ...dd 1.80 .53 1758 .55 -45.4 ParkerHan PH 2.64 1.5 21 212.80 151.17 809 172.18 -13.7 ParsleyEn PE ... ... 46 32.90 21.12 9038 27.76 -5.7 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 1 25.19 -1.6 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 2 26.47 -1.4 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 59 27.76 -3.2 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 1 25.78 -1.9 PartyCity n PRTY ... ... 15 17.05 9.50 630 15.70 +12.5 PaycomSft PAYC ... ... ...cc 115.48 57.24 557 108.60 +35.2 PeabodyE n BTU .12p ... ... 41.98 22.58 962 36.48 -7.3 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.8 ... 10.80 7.62 574 10.30 +4.9 Pebblebrk PEB 1.52 4.5 19 39.74 28.62 561 34.09 -8.3 Pebble pfC PEBpC 1.63 6.7 ... 26.05 23.93 8 24.28 -3.9 Pebbleb pfD PEBpD 2.09 8.5 ... 26.99 24.15 12 24.71 -4.1 Pedevco rs PED ... ... ... 1.69 .26 127 .33 +1.6 Pembina g PBA 1.50 ... 23 36.99 29.28 585 30.84 -14.8 PengthE g PGH .04 ... ...dd 1.23 .54 317 .70 -12.3 Penney JCP ... ... 9 6.17 2.35 15957 3.37 +6.6 PennaRE PEI .84 8.5 13 15.34 9.20 542 9.91 -16.7 PenRE pfB PEIpB 1.84 8.8 ... 25.83 20.21 3 20.96 -16.8 PenRE pfC PEIpC 1.80 8.8 ... 27.78 19.44 12 20.35 -21.4 PenRE pfD PEIpD 1.72 8.8 ... 25.83 19.01 19 19.50 -22.3 PennyMFn PFSI ... ... 8 25.20 15.65 167 23.00 +2.9 PennyMac PMT 1.88 10.3 19 18.46 14.87 433 18.17 +13.1 Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 2 25.59 +1.4 PennyM pfB PMTpB ... ... ... 25.45 23.68 16 25.10 -.3 Penske PAG 1.36f 3.1 10 54.83 38.33 708 44.17 -7.7 Pentair PNR 1.38 2.0 22 74.84 59.13 779 70.45 -.2 Penumbra n PEN ... ... ...dd 127.40 77.75 216 122.10 +29.8 PerfFood n PFGC ... ... 20 35.25 23.25 1239 29.80 -10.0 PerkElm PKI .28 .4 26 84.49 56.21 708 75.90 +3.8 Prmian PBT .56e 5.9 26 10.30 7.80 227 9.51 +7.2 Perrigo PRGO .76f .9 ...dd 95.93 63.68 975 83.72 -3.9 PetChina PTR .70e 1.0 ... 82.33 60.69 144 69.50 -.6 PetroArg PZE .07e ... ... 14.80 10.35 2 11.90 -12.4 PetrbrsA PBR/A ... ... ... 13.92 6.96 7441 12.64 +28.6 Petrobras PBR ... ... ... 14.93 7.61 16890 13.98 +35.9 PtroqstE rs PQ ... ... ...dd 2.93 .48 908 .58 -69.3 Pfenex PFNX ... ... ...dd 6.77 2.07 72 5.56 +109.0 Pzer PFE 1.28 3.6 14 39.43 31.67 23973 35.73 -1.4 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.7 ... 7.99 4.89 89 5.32 -9.1 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.2 21 123.55 95.51 4446 101.70 -3.7 PhilipsNV PHG .88e 2.3 ... 42.35 31.40 1141 38.59 +2.1 Phillips66 PSX 2.80 2.9 22 107.47 75.14 1611 97.77 -3.3 Phill66LP PSXP 2.71f 5.6 20 56.48 44.40 128 48.67 -7.0 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 71 8.14 2.43 270 4.26 -34.4 PhysRltTr DOC .92f 6.0 26 21.85 14.13 858 15.39 -13.3 PiedmOfc PDM .84 4.7 8 22.74 16.69 949 17.76 -9.4 Pier 1 PIR .28 8.2 10 7.45 2.87 1312 3.42 -17.4 PimUS Eq n MFUS ... ... ... 29.49 25.01 2 27.49 -.4 Pim IntEq n MFDX ... ... ... 28.41 25.32 8 26.28 -1.7 PimEmMkt MFEM ... ... ... 28.32 24.30 9 26.36 +.7 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 60 14.80 -14.3 PimcoCA2 PCK .65 7.8 ...q 10.42 8.04 85 8.23 -19.0 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 20 9.63 -7.8 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 55 16.88 -1.9sPimCpOp PTY 1.56a 9.0 ...q 17.22 15.69 275 17.24 +4.7 PimDyCrd PCI 1.97 8.5 ...q 23.45 21.39 375 23.20 +3.4 PimDyInco PDI 2.65a 8.5 ...q 31.42 28.60 263 31.23 +3.9 PimcIncStr PFL 1.08 9.1 ...q 12.44 11.15 46 11.84 +1.4 PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 165 10.45 +.2 PimStPls PGP 2.20 16.5 ...q 19.85 12.37 18 13.36 -13.1 PimcoHiI PHK 1.24 16.0 ...q 8.96 7.19 578 7.76 +4.0 PimIncOpp PKO 2.28a 8.5 ...q 27.27 24.50 53 26.87 +3.7 PimcoMuni PMF .98 7.7 ...q 14.23 12.29 65 12.64 -2.8 PimcoMu2 PML .78 6.1 ...q 13.56 11.80 106 12.71 -3.6 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 81 11.36 -1.9 PimcoNY PNF .68 5.8 ...q 13.63 11.33 17 11.68 -8.6 PimcoNY2 PNI .80 7.3 ...q 12.51 10.64 31 10.82 -9.8 PimcNY3 PYN .63 7.2 ...q 10.27 8.55 17 8.77 -11.6 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 90 9.36 +2.0 PinnaclFds PF 1.30 2.4 11 66.67 52.25 762 54.08 -9.1 PinWst PNW 2.78f 3.5 18 92.42 73.81 601 80.30 -5.7 PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 11 14.92 -5.3 PionEnSvc PES ... ... ...dd 4.50 1.60 664 2.70 -11.5 PionFltRt PHD .72 6.1 ...q 12.45 11.27 45 11.80 +2.9 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 123 9.39 -3.3 PioMuAdv MAV .84 7.8 ...q 11.88 10.57 51 10.73 -5.6 PioMunHi MHI .84 7.4 ...q 12.35 11.10 54 11.30 -4.6 PioNtrl PXD .32f .2 ...cc 192.93 125.46 1232 172.43 -.2 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 117 85.10 -1.3 PitnyBw PBI .75 6.8 7 16.25 9.50 1890 10.95 -2.1 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 28 25.22 +3.4 PlainsAAP PAA 2.20 9.5 30 31.26 18.38 3343 23.16 +12.2 PlainsGP rs PAGP 1.70 ... 24 31.77 18.98 1797 23.25 +5.9 PlanetFit n PLNT ... ... 93 40.04 18.32 1457 38.91 +12.4 Plantron PLT .60 1.0 19 61.86 41.28 223 59.90 +18.9 PlatfmSpc PAH ... ... 14 14.82 9.09 6923 9.90 -.2 PlatGpM rs PLG ... ... 1 1.59 .23 410 .26 -14.5 PlayAGS n AGS ... ... ... 23.69 16.66 101 21.87 +18.2 PlyGem PGEM ... ... 16 22.20 14.55 451 21.60 +16.8 PlymInd n PLYM 1.50 8.6 ... 19.00 16.21 5 17.36 -6.0 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 1 24.70 -1.8 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.0 33 137.66 77.91 971 118.60 -4.3 PolyMet g PLM ... ... ...dd 1.36 .57 362 .90 +4.1 PolyOne POL .70f 1.6 20 47.48 33.25 241 42.99 -1.2 PortGE POR 1.36 3.4 19 50.11 39.02 514 40.43 -11.3 PostHldg POST ... ... ...cc 89.04 70.66 508 78.38 -1.1 PowrREIT PW ... ... ...dd 8.69 6.00 1 6.15 -.1 PwREIT pfA PWpA ... ... ... 26.55 25.02 25.98 +1.4 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 76.91 -6.3 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 6 28.68 +5.1 PS GrMult PSMG ... ... ... 14.48 12.63 1 13.76 -.4 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 1 12.69 -1.3 PSCrudeDS DTO ... ... ...q 173.13 70.50 6 74.37 -16.2 PwSBMetS BOS ... ... ...q 20.70 13.07 18.25 -7.8 PSBMetDL BDD ... ... ...q 11.60 6.16 0 9.21 -12.5 PSBMetDS BOM ... ... ...q 19.70 4.24 8.07 +8.8 PSCrudeLg OLO ... ... ...q 5.78 3.71 0 5.57 +9.3 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 2639 16.85 +1.4 PwShCurH DBV ... ... ...q 25.50 21.17 0 23.82 +.5 PS Engy DBE ... ... ...q 15.50 10.78 61 15.08 +3.8 PS PrcMet DBP ... ... ...q 40.26 35.71 4 38.66 +.4 PS Silver DBS ... ... ...q 28.85 23.50 1 25.02 -3.9 PS Agri DBA ... ... ...q 20.38 18.18 501 18.82 +.3 PS Oil DBO ... ... ...q 11.28 7.40 264 11.11 +9.5 PS Gold DGL ... ... ...q 43.28 38.49 18 41.99 +1.5 PS BasMet DBB ... ... ...q 19.78 15.29 51 18.24 -6.0 PS USDBull UUP ... ... ...q 26.13 23.09 720 23.72 -1.3 PS USDBear UDN ... ... ...q 23.27 20.66 44 22.75 +1.6 PShPuLgGr PXLG .42e .8 ...q 50.50 37.12 12 47.75 +5.1 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.84 7 37.90 -2.1 PSAerDef PPA .50e .9 ...q 58.97 43.14 73 57.70 +7.1 PwShBio PBE .57e 1.2 ...q 54.28 41.08 13 48.25 +2.3 PS BldCns PKB .07e .2 ...q 36.44 28.22 21 31.83 -8.2 PwSClnEn PBW .07e .3 ...q 26.35 3.95 9 25.45 +.4 PS EnEx PXE .50e 2.3 ...q 24.52 17.35 16 21.82 -4.7 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 15 32.51 -3.9 PwSLgCG PWB .21e .5 ...q 45.22 33.91 74 43.07 +3.8 PwSLgCV PWV .69e 1.9 ...q 40.51 34.50 91 36.68 -5.5 PwShLeis PEJ .15e .3 ...q 46.77 39.50 2 44.79 +1.4 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 2 96.95 +1.8 PwShMda PBS .27e .9 ...q 31.86 26.19 6 29.34 +4.4 PwSMidGr PXMG .19e .4 ...q 47.84 33.40 9 45.67 +7.6 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 30.52 -2.5 PwShNetw PXQ ... ... ...q 52.02 42.34 3 50.03 +8.1 PS OilSv PXJ .28e 3.2 ...q 11.87 7.99 83 8.77 -8.1 PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 34 62.07 -3.3 PS Retail PMR .34e .9 ...q 40.82 32.00 1 36.44 -2.1 PwSSmGr PXSG .08e .2 ...q 34.90 26.98 2 33.30 +3.6 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 2 29.71 -3.5 PwSSemi PSI .04e .1 ...q 58.15 39.70 64 51.83 +2.7 PwShSoft PSJ .10e .1 ...q 73.27 50.88 9 69.86 +10.0 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.04 211 30.09 -1.2 PwSZMicro PZI .15e .8 ...q 19.90 17.23 2 19.11 -1.2 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 25.40 -6.0 PSPrivEq PSP .66e 5.5 ...q 13.52 11.61 207 12.04 -3.3 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 308 18.49 -2.0 PSCleantch PZD .44e 1.0 ...q 45.28 34.97 5 42.74 +1.1 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 42.19 -2.8 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 1 47.44 -.6 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.75 9 52.24 -1.4 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 152 111.35 -2.0 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 1 37.15 +.2 PS US Ag n PBND ... ... ... 25.01 24.17 24.43 -2.3 PS Dv exNA PBDM ... ... ... 27.90 25.06 0 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 0 27.15 -1.6 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 28.95 +.1 PS SC High XSHD ... ... ... 26.03 23.12 1 23.95 -4.8 PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.72 +.4 PS LowVRot DWLV ... ... ... 33.00 26.37 0 31.53 +1.3 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 54 29.88 -2.6 PS LowVol XRLV .46 1.3 ...q 36.20 29.15 18 34.15 +.6 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 84 30.71 -1.5 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 294 25.18 -1.9 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.02 195 45.56 -1.5 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 86 44.95 -.9 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 686 39.78 -6.2 PS EMLwV EELV .60e 2.3 ...q 27.59 22.71 151 26.52 +4.7 PS EMkMom EEMO ... ... ... 22.52 16.27 27 20.49 -.1 PSS&PMom SPMO ... ... ...q 38.04 27.91 3 35.55 +3.3 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 30.70 53 33.20 -1.4 PSS&PVal SPVU ... ... ...q 37.53 27.57 8 34.14 -1.8 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 0 27.63 -1.9 PSShTHYB PGHY 1.08 4.5 ...q 24.61 23.19 57 23.74 -.4 PS YuanDS DSUM .77 3.2 ...q 24.70 21.76 15 24.42 +5.6 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 32 24.89 -2.7 PS SrLoan BKLN 1.01 4.8 ...q 23.33 22.96 4446 23.11 +.3 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 1179 47.30 -.9 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 160 42.72 +.5 PS IntlBd PICB .57 2.1 ...q 28.77 24.72 8 27.64 +.2 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 64 23.01 -3.7 PSVrdoTF PVI ... ... ...q 26.18 24.80 3 24.87 -.2 PShCalMu PWZ .80 3.1 ... 26.50 25.45 35 25.67 -2.7 PShNYMu PZT .86 3.6 ... 24.80 23.83 3 23.98 -2.8 PShNatMu PZA .87 3.5 ... 25.90 24.96 166 25.08 -2.8 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 803 18.54 -2.2 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1340 14.52 -2.3 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 1134 28.25 -4.4 PShGClnEn PBD .17e 1.3 ...q 13.78 10.95 10 12.89 -1.9 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 144 23.43 +4.9 PSDvMxUSs PDN .53e 1.6 ...q 36.59 28.95 12 34.18 -.7 PSDvxUS PXF 1.11e 2.5 ...q 48.75 39.16 44 44.81 -1.3 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.68 3 23.80 -1.5 PSAsxJ PAF 1.91e 3.3 ...q 62.67 52.28 0 57.29 -2.8 PSIndia PIN .12e .5 ...q 27.95 22.54 92 25.36 -3.9 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 30 21.26 -.9 Praxair PX 3.30f 2.2 33 166.95 117.40 985 146.71 -5.2 PrecDrill PDS .28 ... ...dd 5.09 2.26 2987 2.82 -6.6 PfdAptCm APTS 1.00 6.9 ...dd 22.71 13.40 388 14.45 -28.6 Prestige rs PBH ... ... 3 298.15 32.46 354 34.17 -23.1 Pretium g PVG ... ... ... 12.44 6.17 979 6.71 -41.2 Primerica PRI 1.00f 1.0 13 108.05 70.00 181 96.80 -4.7 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 39.80 -3.6 PrinActGl GDVD ... ... ... 29.52 24.97 27.79 -.8 Prin Cont n PVAL ... ... ... 26.97 25.45 25.96 +1.8 Prn MegC n USMC ... ... ... 28.10 24.58 8 25.64 -2.4 PrinSpec n PREF ... ... ... 101.70 96.82 1 96.97 -3.4 PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 22 16.91 -1.6 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 26 63.45 45.25 229 46.75 -18.2 ProLogis PLD 1.92f 3.1 26 67.53 53.15 1866 61.76 -4.3 ProPetr n PUMP ... ... ... 22.88 10.84 980 16.70 -17.2 ProShtDow DOG ... ... ...q 18.35 13.89 1875 14.90 -.3 ProShtMC MYY ... ... ...q 12.84 10.71 20 11.19 -.1 PrUltDow s DDM .79e .6 ...q 152.41 88.90 394 127.84 -3.3 ProUltMC MVV .11e .1 ...q 136.15 96.32 9 120.47 -2.1 PrUltQQQ s QLD ... ... ...q 91.48 51.98 3033 76.48 +4.3 ProUltSP s SSO .40e .4 ...q 125.72 82.48 2237 107.06 -2.2 PrUShCnG SZK ... ... ...q 16.47 12.80 1 14.70 +8.0 ProShtHY SJB ... ... ...q 24.12 22.91 14 23.32 +.9 ProUShBM SMN ... ... ...q 19.26 11.73 20 13.89 +5.2 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 29 74.52 -10.8 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 4 54.21 -5.6 ProSShOG DDG ... ... ...q 27.58 21.35 24.76 +7.8 ProSShFn SEF ... ... ...q 13.95 10.90 28 11.52 -.4 ProLCCre s CSM .67e 1.0 ...q 71.46 57.63 28 66.98 +.3 ProUltTl s LTL ... ... ...q 59.70 35.57 1 37.00 -14.3 ProHdgRep HDG ... ... ...q 46.26 43.51 3 45.22 -.2 ProUltEM EET ... ... ...q 114.48 63.06 7 95.33 +1.5 ProRaLS RALS .62e 1.7 ...q 38.83 36.48 36.92 -1.9 ProUSL7-10T PST ... ... ...q 23.38 20.50 143 22.83 +5.9 ProShtEafe EFZ ... ... ...q 29.95 23.78 17 25.52 +.2 ProShtEM EUM ... ... ...q 22.46 16.23 437 17.40 -3.1 ProUltEafe EFO ... ... ...q 150.78 98.13 1 128.45 -3.2 ProUEurop UPV ... ... ...q 66.95 42.42 2 56.37 -3.8 ProShtBM SBM ... ... ...q 21.23 16.90 18.77 +6.2 ProUltSEM EEV ... ... ...q 13.24 6.82 76 7.72 -7.8 ProUltRE s URE ... ... ...q 68.58 50.79 26 57.78 -12.4 ProUltFin s UYG .51e .4 ...q 143.58 92.46 32 124.94 -2.3 ProShtRE REK ... ... ...q 17.94 15.62 5 16.71 +5.6 ProShtChi50 YXI ... ... ...q 24.70 16.42 2 18.50 -3.8 ProUltSem s USD ... ... ...q 162.32 70.60 7 128.02 +4.5 ProUltUt s UPW ... ... ...q 54.09 37.86 1 43.81 -6.9 PrUltTech s ROM ... ... ...q 111.39 58.87 97 92.65 +5.6 ProUltJpn EZJ ... ... ...q 151.38 93.11 0 129.77 -.5 ProUltO&G DIG .46e 1.3 ...q 46.10 28.35 138 35.29 -10.9 ProUltInd s UXI ... ... ...q 83.64 51.23 2 70.41 -3.6 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 4 85.52 -3.1 ProUCnsSv s UCC ... ... ...q 99.90 63.55 8 84.16 +3.3 PrUCnsGd s UGE ... ... ...q 52.04 40.36 2 43.94 -10.4 ProUBasM UYM .15e .2 ...q 82.75 52.33 10 66.99 -9.5 PrUlPR2K s URTY ... ... ...q 95.99 56.50 103 81.20 -1.4 PUltM400 s UMDD .03e ... ...q 134.39 80.45 4 110.35 -5.5 ProUltSC s SAA ... ... ...q 108.67 75.95 0 101.73 +1.0 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1970 88.04 -6.6 ProUlR2K s UWM ... ... ...q 78.13 54.51 147 70.53 -.2 ProSht20Tr TBF ... ... ...q 23.78 21.58 432 23.08 +5.5 PUltSP500 s UPRO .21e .2 ...q 172.45 92.10 2682 133.42 -4.8 ProUChin50 XPP ... ... ...q 113.86 54.04 5 84.45 +.7 PrUSSilv s ZSL ... ... ...q 40.09 27.67 27 33.45 +6.5 PUVixST rs UVXY ... ... ...q 87.00 8.52 24495 18.30 +79.2 ProVixST rs VIXY ... ... ...q 61.26 21.24 1189 38.81 +67.6 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 49.78 14.90 241 43.43 +16.7 PrUCrude rs UCO ... ... ...q 28.52 12.36 1855 26.34 +12.4 PrUltYen rs YCL ... ... ...q 65.77 56.16 2 62.21 +8.3 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 33.06 19.88 27 26.56 +25.6 PrUltSilv AGQ ... ... ...q 42.81 28.47 88 31.27 -7.6 PrUltShN s KOLD ... ... ...q 52.12 25.64 23 44.57 +12.4 ProUShGld GLL ... ... ...q 80.66 63.12 10 66.88 -3.2 PrSUShAus CROC ... ... ...q 52.60 42.20 0 46.99 +2.8 PrUltShYen YCS ... ... ...q 76.95 64.93 7 68.55 -8.6 ProSUltGold UGL ... ... ...q 44.38 35.62 22 41.55 +2.2 ProShtVx s SVXY ... ... ...q 139.47 9.53 9202 11.69 -90.9 PrUShCrd s SCO ... ... ...q 52.16 19.35 1076 20.74 -15.6 ProShtEuro EUFX ... ... ...q 45.01 38.37 2 39.44 -1.4 ProUltEuro ULE ... ... ...q 18.97 14.00 11 17.88 +2.4 ProUShEuro EUO ... ... ...q 26.82 19.46 80 20.57 -3.0 ProctGam PG 2.76 3.5 21 94.67 75.81 7842 78.80 -14.2 ProgsvCp PGR .69e 1.1 28 62.74 38.61 2477 61.25 +8.8 ProsHldg PRO ... ... ...dd 34.91 21.36 67 32.36 +22.3 ProShtQQQ PSQ ... ... ...q 42.86 31.45 2127 34.05 -4.3 ProShSP rs SH ... ... ...q 34.98 28.14 4782 30.03 -.5 PrUShSP rs SDS ... ... ...q 55.32 35.66 3930 40.23 -2.0 PrUShDow DXD ... ... ...q 13.18 7.52 2767 8.54 -1.7 PUShtMdC MZZ ... ... ...q 24.72 16.91 2 18.47 -1.5 PUShtQQQ QID ... ... ...q 19.65 10.37 5785 12.08 -9.8 PrShRs2K rs SRTY ... ... ...q 51.71 27.07 144 30.11 -7.0 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 5227 18.67 -4.3 PUltShtF rs FINZ ... ... ...q 16.27 6.47 8 7.60 -6.2 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 2 15.08 +7.8 ProUShL20 TBT ... ... ...q 39.86 32.99 3237 37.40 +10.7 PrShR2K rs RWM ... ... ...q 48.96 40.09 563 41.66 -1.4 PrUShHC rs RXD ... ... ...q 39.81 24.68 1 29.57 -1.7 PrUShCnS rs SCC ... ... ...q 31.08 20.44 23.20 -4.1 PrUShRE rs SRS ... ... ...q 37.33 28.35 54 32.33 +10.6 PUShtR2K TWM ... ... ...q 23.63 15.59 703 16.81 -3.7 PrUShtSC SDD ... ... ...q 21.62 14.22 1 14.84 -4.9 PUShChi50 FXP ... ... ...q 28.68 12.37 23 15.44 -9.7 PS DecRt n EMTY ... ... ... 38.59 31.27 8 34.26 +2.3 PUShtIndl SIJ ... ... ...q 24.80 14.55 9 16.60 -1.4 PS OnlSt n CLIX ... ... ... 50.04 37.63 5 44.83 +14.1 PrShtSmC SBB ... ... ...q 40.02 32.70 0 33.49 -2.4 PUPShtMC SMDD ... ... ...q 15.69 8.80 5 9.97 -.6 PrSh K1 n OILK ... ... ... 23.87 16.51 2 23.03 +6.4 PUShtEur EPV ... ... ...q 44.56 26.83 10 30.90 -.3 PUShtSPX SPXU ... ... ...q 17.88 9.19 10070 10.86 -4.5 PrUOGEx rs UOP ... ... ...q 28.33 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 3 25.08 -5.2 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 221 62.90 -1.8 PUltShEafe EFU ... ... ...q 31.74 19.90 1 22.73 -.3 PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 35.82 -14.9 PrUltBra rs UBR ... ... ...q 107.88 48.32 5 90.37 +15.7 PrSht20yTr TTT ... ... ...q 31.13 25.95 144 28.31 +6.4 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 9 40.40 -5.8 PUltShOG DUG ... ... ...q 53.46 31.48 120 38.93 +5.2 PS MngdF FUT ... ... ... 41.47 39.28 39.62 -1.6 PrGPrEq bt PEX 1.53e 4.3 ...q 43.79 34.68 1 36.00 +.5 ProEurDiv EUDV .15p ... ...q 44.13 36.95 2 41.06 -1.7 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 25 67.02 -.3 ProSPxTch SPXT .23p ... ...q 55.03 46.46 1 51.19 -2.1 ProSPxHC SPXV .24p ... ...q 59.27 48.84 57.40 +5.4 ProMerger MRGR .12e .3 ...q 36.45 35.17 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 33 99.73 -5.4 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 59 76.23 -1.0 ProSht7-10y TBX ... ... ...q 29.70 27.55 10 29.09 +2.8 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 78 7.29 -20.4 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 32 53.44 -2.0 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 17 54.14 -1.9 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 0 75.88 -1.3 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 62.99 -3.9 PrUShtUtl SDP ... ... ...q 31.15 22.19 2 26.56 +5.3 PrUltShtTc REW ... ... ...q 26.08 12.66 18 14.68 -10.8 PrUShtFn SKF ... ... ...q 30.09 18.61 38 20.45 -2.2 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 25 8.84 -14.8 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 1 37.27 -2.0 Pro30BEI RINF .58e 2.0 ...q 29.13 26.66 0 28.37 +2.3 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 49.97 1 61.53 +5.0 ProCdNASh WYDE ... ... ...q 33.74 32.10 2 33.23 +2.6 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 5 25.51 -1.5 ProspBcsh PB 1.44 2.0 19 79.20 55.84 354 73.26 +4.6tProtalix PLX ... ... ...dd 1.40 .43 711 .45 -32.2 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 68 126.95 49.30 139 117.80 +14.4 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 78 25.91 -3.9 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1470 104.91 -8.8 Prudentl18 PFK .65 2.6 ... 26.08 24.92 0 24.98 -.5 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 23 25.27 +.1 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 24 25.10 -.8 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.79 159 13.93 -3.3 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 4 26.09 -.4 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 5 26.05 -.2 Prud UK PUK 1.49e 3.0 ... 55.36 41.12 129 50.25 -1.0 PruShHiY ISD 1.32 9.3 ...q 15.73 14.06 109 14.18 -4.0 PSEG PEG 1.80f 3.5 17 53.28 41.67 1888 50.73 -1.5 PubStrg PSA 6.80 3.4 22 232.21 180.48 863 201.36 -3.7 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 4 25.10 -.2 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 14 24.75 -1.8 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 24 23.82 -4.7 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 8 24.24 -3.0 PubSt pfY PSApY 1.59 6.1 ... 27.83 25.76 13 26.27 -1.2 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 6 26.05 -1.5 PubSt pfG PSApG ... ... ... 25.63 22.49 47 23.61 -5.4 PubSt pfF PSApF 1.29 5.3 ... 25.69 22.99 14 24.16 -3.4 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 22 23.39 -6.0 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 20 23.64 -5.5 PubSt pfC PSApC ... ... ... 26.45 23.05 11 24.76 -2.8 PubSt pfB PSApB ... ... ... 26.69 23.90 21 25.13 -2.2 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 7 25.97 -2.1 PulteGrp PHM .36 1.2 18 35.21 21.41 6221 30.81 -7.3 PureStrg n PSTG ... ... ...dd 22.60 9.81 9941 19.69 +24.1 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 13 9.06 +.4 PMMI PMM .44 6.2 ...q 7.72 6.89 77 7.06 -4.7 PMIIT PIM .31 6.5 ...q 4.89 4.61 72 4.77 PMOT PMO .71 6.1 ...q 12.85 11.44 22 11.71 -5.2 PPrIT PPT .31 5.9 ...q 5.68 5.05 175 5.30 -.6 PzenaInv PZN .41e 3.8 29 13.15 8.25 27 10.89 +2.1 Q2 Hldgs QTWO ... ... ...dd 48.75 31.95 234 45.90 +24.6 QEP Res QEP .08 .8 29 12.90 7.02 5522 10.08 +5.3 QIAGEN QGEN ... ... 33 36.34 30.09 606 32.01 +3.5 QTS RltTr QTS 1.64f 4.4 34 61.55 31.58 715 36.97 -31.7 QuadGrph QUAD 1.20 4.7 12 31.29 18.16 194 25.30 +11.9 QuakerCh KWR 1.42 .9 30 165.93 129.98 48 151.94 +.8 QuaCare QCP ... ... ... 20.17 12.25 331 19.52 +41.3 QuanexBld NX .16 .9 23 24.60 16.50 115 17.95 -23.3 QuantaSvc PWR ... ... 23 40.11 30.23 876 34.60 -11.5 QntmDSS rs QTM ... ... 45 9.20 3.32 98 3.61 -35.9 Qu Insp100 n BIBL ... ... ... 29.74 25.14 16 26.06 -.1 QnForSm n FFSG ... ... ... 27.15 24.51 4 25.64 -.6 QnForTcG n FFTG ... ... ... 26.55 24.19 11 25.17 -1.6 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 35 27.71 +1.3 InspCpBd n IBD ... ... ... 27.94 24.07 21 24.30 -3.7 QuaInsp n ISMD ... ... ... 27.86 23.78 12 26.52 +.3 QuaInsLg n BLES ... ... ... 30.44 25.30 16 28.18 -.9 FormInco n FFTI ... ... ... 27.57 24.09 28 24.33 -2.5 FrmHdGr n FFHG ... ... ... 29.49 24.03 5 27.62 +.3 QuanReal n QXRR ... ... ... 26.19 23.44 0 24.51 -3.0 QuanDyn n XUSA ... ... ... 28.95 24.53 0 28.46 +1.9 QuanMulT n QXTR ... ... ... 26.83 24.54 1 25.48 -2.0 QuanMulIn n QXMI ... ... ... 26.53 24.73 0 25.31 -1.5 QuanGrw n QXGG ... ... ... 29.10 24.80 1 28.00 +.8 Qudian n QD ... ... ... 34.91 11.33 1229 11.51 -8.2 QstDiag DGX 1.80 1.8 21 112.97 90.10 1008 99.83 +1.4 QuintEn n QES ... ... ... 10.00 7.47 50 9.34 +3.8sQuormHl n QHC ... ... ... 9.73 2.54 521 9.75 +56.3 QuotientTc QUOT ... ... ...dd 17.85 9.10 575 13.20 +12.3 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 17 22.28 -5.4 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 8 25.10 -.3 Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 33 22.98 -3.3 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 37 23.58 -.7 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 31 20.43 -7.1 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 17 21.60 -4.6 Qwest 56 CTAA ... ... ... 27.77 21.51 10 23.68 -4.2 Qwest57 n CTDD ... ... ... 25.97 20.51 23 21.85 -4.5 Qwest56 n CTBB ... ... ... 25.60 19.86 48 21.34 -5.2R -RAIT pfA RASpA 1.94 19.5 ... 22.00 5.90 13 9.96 -18.0 RAIT pfB RASpB 2.09 20.8 ... 23.77 6.21 1 10.05 -20.2 RAIT pfC RASpC 2.22 21.1 ... 25.39 6.35 5 10.50 -20.7 RAIT Fin RAS .20m 117.6 ...dd 3.20 .16 4306 .17 -54.7 RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 4 18.69 -2.1 RAITFn 19 RFTA 1.78 8.1 ... 25.49 16.60 2 21.89 -2.7 RELX NV s RENX .45e 2.1 ... 23.30 18.61 185 21.16 -8.3 RELX plc s RELX .54e 2.5 ... 24.03 19.84 2340 21.54 -9.1 RH RH ... ... 57 109.53 41.52 695 91.19 +5.8 RLI Corp RLI .84 1.3 27 65.68 50.34 169 63.44 +4.6 RLJ LodgT RLJ 1.32 6.5 11 23.98 18.68 2335 20.16 -8.2 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 64 25.64 -5.1 RPC RES .40f 2.2 24 27.07 16.87 1073 18.26 -28.5 RPM RPM 1.28 2.6 18 56.69 46.36 2173 48.72 -7.1 RSP Perm RSPP ... ... ...cc 47.17 28.76 8641 43.58 +7.1 RYB Edu n RYB ... ... ... 31.80 15.50 111 17.55 +4.0 RadianGrp RDN .01 .1 11 23.49 15.58 1152 19.34 -6.2 RadiantLog RLGT ... ... ...cc 6.65 3.51 65 3.67 -20.2 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 25.66 -.9 RafaelHl n RFL ... ... ... 8.44 3.05 333 6.27 +28.0 RLauren RL 2.00 1.7 20 119.33 66.06 819 114.39 +10.3 RamcoG RPT .88 6.9 10 15.00 11.36 422 12.69 -13.8 RamcG pfD RPTpD 3.63 6.8 ... 58.62 48.92 52.94 -8.2 RangeRs RRC .08 .6 16 29.95 11.93 9321 14.52 -14.9tRngrEnS n RNGR ... ... ... 15.70 7.23 36 7.30 -20.9 RJamesFn RJF .88f 1.0 18 99.26 71.35 913 88.37 -.8 RayAdvM RYAM .28 1.3 40 22.07 11.88 954 21.68 +6.0 RayAdv pfA RYAMpA 2.00 1.3 ... 152.65 95.43 3 150.51 +4.5 Rayonier RYN 1.00 2.8 38 36.31 26.84 724 35.86 +13.4 Raytheon RTN 3.47f 1.6 32 222.82 150.72 1758 219.39 +17.3 RealityETF DIVY .46p ... ...q 28.89 25.25 22 27.23 +4.4 RltDvcDiv LEAD ... ... ...q 34.32 27.00 2 32.14 +.6 RealDivc n DFND ... ... ...q 28.60 23.96 0 27.29 +.1 RealDivG n GARD ... ... ...q 26.84 21.56 24.10 -3.5 Realogy RLGY .27p 1.0 15 35.18 23.86 794 27.65 +4.3 RltyInco O 2.53 4.8 29 62.31 47.25 1162 52.37 -8.2 ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 143 28.25 -8.7 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 84 167.36 84.16 1555 151.07 +25.8 RedLionH RLH ... ... ...dd 11.70 6.15 74 10.35 +5.1 RedwdTr RWT 1.12 7.2 11 17.45 14.29 366 15.61 +5.3 Reeds REED ... ... ... 4.75 1.30 91 2.25 +45.2 RegalBel RBC 1.04 1.4 15 87.50 67.84 258 73.60 -3.9 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.7 21 70.64 54.87 876 59.67 -13.7 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 6 1.19 .16 246 .36 +108.8 RegHlt pfA RHEpA 2.72 33.6 ... 23.17 5.72 2 8.10 +1.3 RegnlMgt RM ... ... 14 35.34 19.23 66 33.03 +25.5 RegionsFn RF .36 1.9 19 20.21 13.00 7051 18.84 +9.0 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 43 25.37 +.1 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 19 27.77 -2.3 Regis Cp RGS ... ... ...cc 17.13 9.02 147 14.64 -4.7 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 248 152.46 -2.2 ReinsGp42 RZA 1.55 5.5 ... 30.06 26.82 12 28.15 +2.3 ReinsG56 n RZB 1.44 5.5 ... 29.86 25.93 68 26.01 -7.1 RelStlAl RS 2.00f 2.3 19 95.97 68.46 302 86.57 +.9 RELM RWC .08 2.0 20 5.50 3.40 3 3.97 +11.8 RemaxHld RMAX .72 1.2 68 67.50 43.85 82 60.35 +24.4 RenaisIPO IPO .02e .1 ...q 30.61 22.60 2 28.44 +.8 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 0 25.80 +5.8 RenaisRe RNR 1.32f .9 ...dd 152.00 116.50 123 139.31 +10.9 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 7 24.87 -1.1 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 2 25.25 -1.0 ReneSola rs SOL ... ... ... 3.79 2.12 25 2.49 -6.4 RennFund RCG ... ... ...q 2.20 1.11 2 1.43 -4.9 Renren rs RENN ... ... ...dd 18.70 6.01 486 9.07 -12.7 RepubSvc RSG 1.38 2.0 31 69.40 60.26 1403 68.12 +.8 ResMed RMD 1.40 1.5 46 104.78 67.04 874 95.21 +12.4 ResolEn rs REN ... ... ... 45.48 23.64 577 35.00 +11.2 ResoluteF RFP ... ... ...dd 12.15 4.10 266 9.20 -16.7 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 18 25.35 -.7 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 265 9.66 +3.1 RestBrnds QSR .84f 1.5 21 68.89 54.00 2884 56.59 -8.0 RetailProp RPAI .66 5.6 11 14.70 10.94 3653 11.86 -11.8 RetractTc RVP ... ... ...dd 1.48 .54 192 .89 +30.1 RevGp n REVG .20 1.0 ... 33.15 19.66 515 20.63 -36.6 Revlon REV ... ... ...dd 27.90 15.60 55 23.25 +6.7 RexAmRes REX ... ... 17 107.87 70.48 34 73.72 -11.0 RexahnPh rs RNN ... ... ...dd 7.10 1.42 258 1.68 -16.8 RexfordIR REXR .58 2.0 49 31.71 23.31 609 28.76 -1.4 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 4 24.50 -4.7sRexfInR pfB REXRpB 1.47 5.9 ... 24.85 22.33 19 24.90 +.4 Rexnord RXN ... ... 24 31.44 21.85 404 30.18 +16.0 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 2 65.62 +12.1 RiceMidstr RMP 1.13f 6.4 13 26.18 16.87 309 17.64 -17.8 RingCentrl RNG ... ... ...dd 69.60 27.35 714 64.65 +33.6 RingEngy REI ... ... ...dd 16.09 10.88 365 13.75 -1.1 RioTinto RIO 2.27e 4.4 ... 59.25 37.66 3025 51.52 -2.7 RitchieBr RBA .68 2.1 37 35.17 24.08 428 32.21 +7.6 RiteAid RAD ... ... ... 4.87 1.38 13803 1.65 -16.2 RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 67 20.97 +4.7 Riv/Doubl n OPP ... ... ... 19.76 17.47 18 17.61 -4.2 RoadrnTrn RRTS ... ... 4 9.75 2.15 416 2.50 -67.6 RobtHalf RHI .96 1.6 23 60.59 42.92 722 59.23 +6.6 RockwlAut ROK 3.34 1.9 26 210.72 148.31 831 174.93 -10.9 RockColl COL 1.32 1.0 21 139.63 96.13 1059 135.31 -.2 RogCm gs RCI 1.57 ... 14 54.95 43.11 887 46.27 -9.1 Rogers ROG ... ... 33 184.00 80.63 146 117.76 -27.3 Rollins s ROL .56f 1.1 63 53.00 36.18 383 51.29 +10.2 Roper ROP 1.65 .6 31 292.97 204.77 639 275.56 +6.4 RosettaStn RST ... ... ...dd 14.81 8.71 65 13.22 +6.0 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.2 22 17.33 9.02 3294 12.64 -19.3 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 1 28.85 -3.6 RoyalBk g RY 3.76f ... ... 87.10 66.66 765 77.12 -5.5 RBScotlnd RBS ... ... ... 8.74 5.66 500 7.46 -2.4 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 27 25.50 +.2 RylCarb RCL 2.40 2.0 16 135.65 93.86 1563 117.82 -1.2 RoyDShllB RDS/B 3.76 5.5 ...cc 74.60 53.10 1911 67.78 -.7 RoyDShllA RDS/A 3.76 5.7 ...cc 72.43 51.08 4533 66.13 -.9 RoyceGVal RGT .10e ... ... 11.73 8.80 10 11.04 +2.1 RoyceMC RMT .63e 6.6 ...q 9.93 8.09 63 9.49 +.5 Royce RVT 1.20e 7.6 ...q 17.18 13.96 263 15.83 -2.1 RubiconPrj RUBI ... ... ...dd 6.28 1.48 609 1.90 +1.6 Rudolph RTEC ... ... 23 30.85 21.00 147 28.15 +17.8 Ryder R 2.08f 2.9 17 90.26 62.52 886 72.78 -13.5 RyersonH RYI ... ... 31 14.65 7.65 418 8.80 -15.4 RymanHP RHP 3.40f 4.5 16 78.91 57.78 272 76.26 +10.5S -S&P Glbl SPGI 2.00f 1.1 32 197.76 128.26 1024 189.74 +12.0 SAP SE SAP 1.31e 1.2 ... 116.90 96.04 468 105.44 -6.2 SCANA SCG 2.45 6.3 9 71.28 34.76 1502 38.69 -2.7 SCE TrV n SCEpK ... ... ... 29.56 24.70 29 25.97 -1.7 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 22 23.18 -4.1 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 3 26.72 -1.2 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 8 25.83 +.1 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 27 22.64 -5.7 SJW SJW 1.12a 2.1 19 69.29 45.39 152 53.55 -16.1 SK Tlcm SKM ... ... ... 28.97 23.01 461 24.22 -13.2 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 Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, April 6, 2018

PAGE 60

SLGreen SLG 3.25 3.4 40 109.95 89.46 627 96.00 -4.9 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 4 25.30 +.9 SM Energy SM .10 .5 ...dd 28.20 12.29 4343 18.26 -17.3 Spd LgGl n GLDW ... ... ... 128.81 114.86 120.87 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 4735 244.91 -1.0 SpdrGold GLD ... ... ...q 129.52 114.80 5328 125.80 +1.7 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 31.49 8 34.98 -2.6 SpdrNoANR NANR ... ... ...q 37.79 30.22 19 34.15 -3.7 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 6 89.52 -.3 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.38 2220 40.70 Spd MsciCh XINA ... ... ... 26.62 20.26 23.90 -.1 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 15 106.45 +1.8 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 49.34 2 53.93 +.1 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 55.54 0 63.32 -3.3 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.57 1 80.68 +2.6 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 1 58.07 -5.1 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 51.03 3 63.93 -.1 S&PChina GXC 1.31e 1.2 ...q 123.91 81.45 40 109.89 +2.5 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.36 0 75.30 -.2 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.13 7 65.22 +1.1 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.46 4 65.04 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.00 13 69.07 -2.5 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.47 13 78.53 -.4 SpdEMkt s SPEM ... ... ...q 42.47 31.70 265 39.19 +2.7 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 28.79 39 35.18 +7.1 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 58 48.87 -.4 Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.4 ...q 49.41 43.96 165 46.49 -4.9 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 25 52.55 +1.1 SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 37.79 68 39.86 -3.3 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.61 181 38.92 -.2 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 17 49.37 -4.7 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 569 40.24 -.6 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.19 53 35.44 -.1 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.43 277 31.52 -.6 SP Mid MDY 2.94e .9 ...q 363.70 305.45 707 343.75 -.5 S&P500ETF SPY 4.13e 1.6 ...q 286.63 232.51 80909 265.64 -.5 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 20 26.02 -1.6 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.53 4 32.91 -2.1 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.33 15 38.18 -.2 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 200 47.30 +.3 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 16 40.18 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 65.82 1 74.15 -.6 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 165 47.77 -1.8 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 1 65.52 -1.1 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 3 79.74 +.4 SpdrBiot s XBI .44e .5 ...q 97.98 66.27 4628 85.47 +.7 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 336 92.13 -2.5 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 0 84.06 -1.7 SpdrHome XHB .15e .4 ...q 47.20 36.66 4172 41.76 -5.6 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1247 48.40 +2.2 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.17 2 58.69 +1.3 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 731 31.07 +1.2 Spd LgCap s SPLG ... ... ...q 33.54 27.37 1316 31.19 -.4 SpdrLCpG s SPYG ... ... ...q 35.96 28.13 302 33.73 +2.2 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 6199 29.68 -3.3 Spd MidC s SPMD ... ... ...q 35.09 29.56 103 33.44 +.2 SpdrMCpG MDYG 2.19e .8 ...q 166.10 136.41 31 158.08 +1.7 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 23 100.10 -2.7 SpdrNY Tch XNTK .41e .5 ...q 97.64 67.68 13 88.87 +6.0 SpdrSemi s XSD .16e .2 ...q 76.57 57.66 174 69.70 -.2 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.60 25 235.54 +3.6 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 42 125.29 -.3 SpdrRs3K s THRK ... ... ...q 35.46 28.96 694 33.09 -.4 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 148 86.50 -7.7 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 25 29.61 -.9 SpFcStIn n XITK ... ... ... 93.60 62.64 2 86.66 +11.0 SPDR SrTr XTH ... ... ... 82.74 67.51 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 60.07 71.47 +5.0 Spdr1500VT VLU 4.85e 1.8 ...q 108.76 89.64 97.29 -4.6 SpdrScored CBND .99 3.2 ...q 32.94 31.20 0 31.31 -2.9 SpdrIntCBd IBND .14e .4 ...q 36.87 31.09 22 35.69 +1.0 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 710 30.69 +.1 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 73 55.75 +.2 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 31 42.98 -2.4 SpdrBarITB BWZ .01e ... ...q 33.49 30.07 39 32.91 +2.5 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 47.69 6039 51.38 +1.5 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 32 26.95 -5.8 SpdrITBd SPIB .92 2.8 ...q 34.72 33.31 399 33.45 -2.3 SpdrBarMBB MBG .83 3.2 ...q 26.55 25.34 22 25.54 -1.8 SpdrEMBd EBND ... ... ...q 30.91 28.02 161 30.14 +1.5 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 2586 27.29 -1.0 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 8605 35.80 -2.5 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 7403 30.18 -.8 SP IntTip WIP .41e .2 ...q 60.27 54.40 25 58.87 +2.3 SPLIntTB s BWX ... ... ...q 29.72 26.52 6168 29.29 +3.0 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 3 63.55 -2.4 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 12 69.63 +1.9 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 1 64.25 +4.3 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.72 21 70.04 +8.8 SpdrSf&Sv s XSW .19e .3 ...q 79.68 57.70 1 75.94 +9.3 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 6 25.71 -3.3 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.91 78 88.59 +6.0 SpdAgBd n SPAB ... ... ... 28.84 27.91 966 28.02 -2.5 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 43 55.26 -1.8 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 2246 91.46 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 178 34.52 -5.7 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 22 58.61 -1.3 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 4659 61.12 +3.9 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 96.84 0 114.70 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 3085 45.26 +.2 SpdNuBMu s TFI ... ... ...q 49.42 47.65 301 47.76 -2.5 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 87 41.53 -4.5 SpdrOGEx XOP .73e 2.0 ...q 40.20 28.96 22614 35.62 -4.2tSpNuBST rs SHM ... ... ...q 48.95 47.73 264 47.69 -.5 SpdrGendr SHE ... ... ... 75.63 64.41 4 70.55 -.4 SpdrOGEq XES .49e 3.2 ...q 20.49 12.90 1158 15.09 -11.9 SpdR1KLVF ONEV ... ... ... 76.79 68.18 0 71.68 -1.2 SpdrMetM XME .24e .7 ...q 39.62 27.86 2303 34.87 -4.1 SpdrR1KMo ONEO ... ... ... 77.42 67.12 5 72.76 +.1 SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 68.34 -2.5 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 141 36.16 -3.4 SpdrFosFFr SPYX ... ... ...q 69.64 56.31 8 64.65 -.2 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.73 3 90.26 -.3 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 7 76.63 -.8 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 9 135.27 +1.7 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 62.25 -.2 SpdrSCap n SPSM ... ... ... 31.73 28.11 140 30.24 -4.0 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 2 19.16 -.7 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 4 89.45 -2.1 SPX Cp SPXC ... ... 14 33.93 21.97 270 32.35 +3.1 SPX Flow n FLOW ... ... 95 54.92 31.10 273 49.43 +4.0 SRC Eng SRCI ... ... 13 10.44 6.19 2409 9.25 +8.4 STMicro STM .40 1.9 23 25.30 14.07 3021 21.32 -2.4 SABESP SBS .39e 3.8 ... 11.96 8.15 2124 10.28 -1.6 SabnR SBR 2.29m 5.3 20 50.00 35.80 13 43.50 -2.5 SachemC n SACH .42 11.9 ... 5.35 3.30 47 3.52 -10.7 SafeBulk SB .04 1.3 ... 4.00 1.76 458 3.12 -3.4 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.6 ... 24.26 17.80 1 23.30 -2.5 SafeB pfD SBpD 2.00 8.6 ... 24.20 18.00 7 23.14 -1.7 SafegdSci SFE ... ... ...dd 14.40 10.65 102 12.50 +11.6 SafeInco n SAFE .60 3.6 ... 20.00 15.57 41 16.51 -6.2 SagaComm SGA 1.20 3.2 4 52.05 36.10 2 37.30 -7.8 SailptTch n SAIL ... ... ... 23.93 12.82 419 20.89 +44.1 StJoe JOE ... ... 57 20.00 16.45 281 18.90 +4.7 Salesforce CRM ... ... ...cc 128.87 83.00 5030 119.04 +16.4 SalMidMLP SMM 1.30 13.8 ...q 13.73 8.53 61 9.45 -14.2 SallyBty SBH ... ... 10 21.36 14.05 1213 16.37 -12.7 SJuanB SJT .77e 10.8 15 10.54 6.04 289 7.12 -13.6 SanchezEn SN ... ... ...dd 9.73 2.78 2851 3.53 -33.5 SanchzM rs SNMP 1.80 15.0 ...dd 15.25 9.35 45 12.05 +8.6 SandRidge SD ... ... ... 21.90 13.02 718 14.55 -30.9 SandRMiss SDT .22e 28.4 1 1.69 .73 37 .79 -4.4 SandRMs2 SDR .23e 23.6 1 1.59 .74 47 .99 +16.2 SandRdgP PER .50e 26.5 4 3.30 1.80 198 1.90 -7.3 SandstG g SAND ... ... ... 5.64 3.18 725 4.69 -6.0 Sano SNY 1.58e 3.9 ... 50.65 38.14 979 40.22 -6.5 SantCUSA SC .23e ... 5 19.02 11.12 1868 16.37 -12.1 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 2 26.05 +1.4 SaratogaI SAR 2.00f 9.8 7 22.99 19.62 12 20.51 -8.3 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.62 -.7 Sasol SSL 1.41e 4.1 ... 38.75 26.92 217 34.16 -.1 SaulCntr BFS 2.08 4.1 16 65.43 48.11 38 50.33 -18.5tSaulCtr pfC BFSpC 1.72 7.0 ... 25.98 24.85 29 24.69 -2.4 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 3.0 45 80.89 61.02 5704 65.77 -2.4 SchndrNt n SNDR .24 .9 ... 30.00 17.69 603 25.84 -9.5 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.22 794 64.32 -.3 SchwUSLgC SCHX .98e 1.5 ...q 68.43 55.51 711 63.58 -.3 SchwLCGr SCHG .63e .9 ...q 76.83 59.73 370 72.19 +2.1 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 287 53.28 -2.5 SchwMCap SCHM .59e 1.1 ...q 56.22 46.49 204 53.02 -.5 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 274 69.79 +.1 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 958 28.59 +2.3 Sch 1000 n SCHK ... ... ... 28.14 24.88 160 26.20 -.2 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 172 31.02 +4.6 SchIntSmCo FNDC .55e 1.5 ...q 38.22 30.49 100 35.85 -.3 SchIntLgCo FNDF .61e 2.0 ...q 32.54 26.19 284 30.12 -.9 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 176 37.69 -.6 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 279 36.76 -1.9 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 49 36.58 -1.9 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.07 1200 49.35 -3.6 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 2176 33.78 -.9 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 352 50.80 -2.4 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 473 38.41 -7.7 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 76 52.33 -1.9 SchSTUSTr SCHO .35 .7 ...q 50.57 49.71 214 49.76 -.5 SchUSTips SCHP ... ... ...q 56.10 54.06 490 54.60 -1.5 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.22 182 36.54 -.2 Schwab SCHW .40f .8 32 58.11 37.16 6257 52.35 +1.9 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 29 26.02 -3.2 Schwb pfD SCHWpD ... ... ... 27.90 25.49 62 26.15 -3.1 SchwitMau SWM 1.72 4.4 14 48.06 36.26 129 39.36 -13.2 SciApplic SAIC 1.24 1.5 24 88.49 60.21 501 85.31 +11.4 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 1 25.37 -.3 ScorpBlk rs SALT .02 ... ... 9.90 5.70 401 7.05 -4.7 ScorpioTk STNG .04 2.1 ... 4.60 1.87 2316 1.95 -36.1 ScorpioT 20 SBNA 1.69 7.1 ... 25.03 23.40 2 23.76 -4.4 ScorpT19 n SBBC ... ... ... 26.51 24.62 2 24.80 -2.4 Scotts SMG 2.12 2.5 20 110.12 81.48 663 85.50 -20.1 ScrippsEW SSP .05p ... 38 23.70 11.37 324 11.72 -25.0 Sea Ltd n SE ... ... ... 15.73 10.56 279 11.01 -17.4 SbdCp SEB 6.00 .1 15 4690.00 3247.00 0 4249.01 -3.7 SeabGld g SA ... ... ... 13.70 9.50 180 10.65 -5.8sSeacorHld CKH ... ... ...dd 53.89 31.90 151 54.98 +19.0 SeacrMar SMHI ... ... ... 22.81 11.66 76 20.54 +75.6 SeadrillLtd SDRL ... ... 1 .93 .15 1236 .22 -4.8 Seadrill SDLP .40 14.4 ... 4.20 2.60 133 2.78 -24.0 SealAir SEE .64 1.5 22 49.94 40.76 1180 43.38 -12.0 Seaspan SSW .50 7.2 10 7.91 5.02 1068 6.90 +2.2 Seaspn pfE SSWpE 2.06 8.4 ... 25.50 21.39 17 24.65 -.7 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.78 14 25.51 -.2 Seaspn pfD SSWpD 1.99 8.3 ... 25.20 20.76 24 24.06 -2.3 Seaspn pfH SSWpH ... ... ... 24.96 20.14 40 23.43 -.9 Seaspn pfG SSWpG ... ... ... 25.20 21.98 34 24.25 -.2 Seaspan n SSWA ... ... ... 24.58 23.40 4 23.70 -2.5 SeaWorld SEAS ... ... ...dd 19.23 10.42 1312 15.46 +13.9 SelEngS n WTTR ... ... ... 21.96 11.22 509 12.67 -30.5 SelMedHld SEM ... ... 13 19.78 12.95 397 18.20 +3.1 SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 13 25.01 -.7 SemGroup SEMG 1.89f 8.3 ...dd 36.05 20.20 967 22.75 -24.7 SemiMfg SMI ... ... 19 9.14 4.49 168 6.61 -22.8 SempraEn SRE 3.58f 3.2 21 122.98 100.63 1785 111.53 +4.3 Sempra pfA SREpA ... ... ... 104.97 96.15 87 102.66 +3.5 SendGrid n SEND ... ... ...cc 32.03 17.50 814 24.54 +2.4 SensataT ST ... ... 20 57.40 38.71 50.49 -1.2 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 21 84.98 65.60 151 70.09 -4.2 SequansC SQNS ... ... ...dd 4.75 1.44 69 1.67 -12.6 Seritage n SRG 1.00 2.8 ... 50.00 34.07 202 35.12 -13.2tSeritge pfA SRGpA 1.75 8.4 ... 24.52 20.58 26 20.90 -14.2 ServiceCp SCI .68f 1.8 25 40.28 30.47 1075 38.15 +2.2 ServiceMst SERV ... ... 30 55.36 36.34 656 51.61 +.7 ServcNow NOW ... ... ...dd 176.56 84.03 1759 165.77 +27.1 Servotr SVT .30e 3.1 ...cc 12.80 8.50 1 9.63 -13.5 ShakeShk n SHAK ... ... 69 47.39 30.12 448 42.91 -.7 ShawCm g SJR 1.18 ... ... 23.44 18.50 798 19.43 -14.9 ShellMidst SHLX 1.33f 6.5 16 33.25 20.08 535 20.40 -31.6 Sherwin SHW 3.40 .9 30 435.15 308.30 590 396.82 -3.2 ShinhanFn SHG ... ... ... 50.37 40.02 140 42.27 -8.9 ShipFin SFL 1.40 9.6 12 15.98 12.30 617 14.60 -5.8 Shopify n SHOP ... ... ...dd 154.82 67.45 1238 120.14 +19.0 Shutterstk SSTK ... ... ...cc 52.78 29.85 162 49.74 +15.6tSibanyeG SBGL .14r 3.6 ... 10.59 3.76 3349 3.86 -23.6 SiderurNac SID ... ... ... 3.55 1.76 4483 2.62 +6.9 SierraMt n SMTS ... ... ... 3.00 2.13 44 2.58 +4.0 Sifco SIF ... ... ...dd 8.75 5.00 2 5.98 -10.2 SignetJwlrs SIG 1.24f 3.3 6 77.94 33.11 1880 37.49 -33.7 Silvrbow n SBOW ... ... ... 33.21 19.89 33 29.60 -.4 SlvrcpMt n SVM .02 ... ... 3.43 2.12 199 2.69 +2.7 SimonProp SPG 7.80f 5.0 21 176.17 147.28 1440 155.55 -9.4 Simon pfJ SPGpJ 4.19 6.0 ... 77.98 67.00 69.54 -2.8 SimpsnM SSD .84 1.4 30 61.62 39.82 145 58.05 +1.1 SinopcShg SHI ... ... ... 64.43 50.67 40 62.00 +8.8 Siteone n SITE ... ... 62 80.56 46.00 229 77.82 +1.5 SixFlags SIX 3.12f 5.0 20 70.44 51.25 918 62.87 -5.6 Skechers s SKX ... ... 25 42.73 22.64 1354 41.02 +8.4sSkyline SKY ... ... ... 26.19 5.07 147 25.69 +99.9 Smart&Fnl SFS ... ... 21 13.95 5.15 493 5.35 -37.4 Smith&N SNN .61e 1.6 66 40.41 31.41 1533 37.52 +7.2 SmithAO s AOS .72f 1.1 36 68.39 49.54 920 64.98 +6.0 Smucker SJM 3.12 2.5 17 134.12 99.57 1478 124.00 -.2 SnapInc A n SNAP 3.28 22.8 ... 23.57 11.28 16669 14.39 -1.5 SnapOn SNA 2.84 1.9 15 185.47 140.83 542 149.61 -14.2 SocCapH n IPOA ... ... ... 10.85 9.85 187 10.07 -.2 SocCapH un IPOA/U ... ... ... 10.97 10.02 11 10.60 SocQ&M SQM .99e 1.9 ... 64.20 32.38 1216 51.66 -13.0 Sogou n SOGO ... ... ... 14.69 7.91 1438 8.24 -28.8 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 291 17.21 -19.6 Solitario XPL ... ... ...dd .91 .43 83 .46 -23.2 SonicAut SAH .24f 1.2 10 22.75 15.95 166 19.60 +6.2 SonocoP SON 1.56 3.2 20 55.77 46.55 357 48.62 -8.5 SonyCp SNE ... ... ... 53.91 31.32 883 49.15 +9.3 Sothebys BID .40 .8 17 57.95 42.78 341 53.02 +2.8 SourcC SOR 1.00f 2.5 ...q 42.97 37.21 28 39.90 -2.1 SoJerInd s SJI 1.09 3.7 26 38.40 25.96 719 29.51 -5.5 SthcrssEn SXE ... ... ...dd 4.74 1.44 277 1.72 +1.8 SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 21.62 -6.0 SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 22.58 -4.8 SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 2 22.64 -6.1 SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 0 23.85 -6.2 SouthnCo SO 2.32 5.2 50 53.51 42.38 4175 45.01 -6.4 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 50 26.54 -1.7 SouthCo ef SOJB ... ... ... 26.25 23.71 155 24.59 -4.3 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 80 24.20 -4.9sSthnCopper SCCO .23e .4 48 56.61 32.63 973 56.09 +18.2 SwstAirl LUV .50f .9 10 66.99 49.76 3689 56.86 -13.1 SwtGas SWX 2.08f 3.0 21 86.87 62.54 288 68.67 -14.7 SwGA Fn SGB .44 2.1 16 24.00 18.50 21.00 -12.5 SwstnEngy SWN ... ... 5 8.54 3.42 12377 4.41 -21.0 SprkNtSE wi LOV ... ... ... 15.40 10.15 2 14.50 +14.6 Sparton SPA ... ... 20 23.59 16.35 65 17.90 -22.4 SpdFosFr n EFAX ... ... ... 77.82 64.27 0 72.33 -.7 SpdDbShDu STOT ... ... ... 50.04 47.00 1 48.93 -1.0 SpdEmFos EEMX ... ... ... 76.80 57.86 0 69.92 +.2 SpdDbEMk EMTL ... ... ... 52.27 49.07 2 49.17 -2.4 SpecOpps SPE 1.19e 2.4 ...q 16.20 14.48 22 14.89 +.1 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 2 25.60 -1.0 SpectraEP SEP 2.95f 8.8 10 46.47 32.12 525 33.40 -15.5 SpectrmB SPB 1.68 1.7 18 146.09 89.37 511 99.30 -11.7 SpeedM TRK .60 3.4 19 23.47 16.80 58 17.62 -6.6 SpF LgCap n FMDG ... ... ... 33.20 26.89 0 29.09 +3.8 SpinMedT n FFIU ... ... ... 25.15 24.38 24.53 -1.2 Spire SR 2.25f 3.1 21 82.85 60.09 145 73.70 -1.9 SpiritAero SPR .10 ... 19 105.20 51.85 732 83.99 -3.7 SpiritAir SAVE ... ... 11 60.28 30.32 804 38.30 -14.6 SpiritRltC SRC .72 9.0 12 10.60 6.64 4292 7.98 -7.0 SpiritR pfA SRCpA 1.50 7.1 ... 26.40 21.00 26 21.20 -14.7 Spotify n SPOT ... ... ... 169.00 135.51 7330 143.99 -3.4 SpragueRs SRLP 2.50 10.5 16 30.75 22.95 32 23.75 -1.9 Sprint S ... ... 3 9.22 4.81 9653 5.17 -12.2 SprottSilv PSLV ... ... ...q 7.04 5.83 378 6.03 -4.9 SprottGold PHYS ... ... ...q 11.15 9.83 369 10.79 +1.9 SprottPPP SPPP ... ... ... 9.91 7.44 25 8.17 -12.5 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 16.66 9335 48.02 +38.5 STAG Indl STAG 1.39 5.9 32 28.95 22.42 510 23.73 -13.2 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 0 25.14 -.4 STAG pfC STAGpC ... ... ... 27.74 24.76 0 25.46 -2.7 StageStrs SSI .20 7.3 ...dd 3.00 1.45 959 2.75 +63.7 SP Matls XLB .98e 1.7 ...q 64.17 51.27 7671 57.92 -4.3 SP HlthC XLV 1.01e 1.2 ...q 91.79 73.16 8027 81.85 -1.0 SP CnSt XLP 1.28e 2.4 ...q 58.95 50.81 18165 52.96 -6.9 SP Consum XLY 1.12e 1.1 ...q 109.34 86.55 4231 102.87 +4.2 SP Engy XLE 2.04e 3.0 ...q 78.39 61.80 13525 68.59 -5.1 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.89 45120 27.84 -.3 SP Inds XLI 1.12e 1.5 ...q 80.96 64.02 16491 74.84 -1.1 SP Tech XLK .78e 1.2 ...q 71.34 52.33 16367 65.66 +2.7 SpdrRESel XLRE ... ... ...q 34.02 29.17 3365 31.20 -5.3 SP Util XLU 1.55e 3.0 ...q 57.23 47.37 14286 50.82 -3.5 StdMotor SMP .84f 1.7 28 54.73 40.56 157 49.10 +9.3 Standex SXI .72f .7 21 110.00 84.30 46 98.35 -3.4 StanBlkDk SWK 2.52 1.6 22 176.62 130.04 887 154.29 -9.1 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 13 25.25 +.1 StanBlD un SWP ... ... ... 128.00 105.77 1 116.04 -5.5 Stantec g STN .55f ... 16 29.25 22.25 20 24.60 -12.0 StarGas SGU .44 4.5 15 11.70 8.74 87 9.82 -8.7 Starret SCX .40 6.1 21 10.40 6.08 13 6.60 -23.3 Startek SRT ... ... 66 14.78 8.49 101 9.21 -7.6 StarwdPT STWD 1.92 9.2 11 23.01 19.47 2377 20.95 -1.9 StateStr STT 1.68 1.7 19 114.27 76.95 882 100.57 +3.0 StateSt pfC STTpC ... ... ... 25.55 24.01 17 25.02 -.7 StateSt pfD STTpD ... ... ... 28.96 26.16 72 27.23 -.8 StaStCp pfG STTpG ... ... ... 28.45 25.52 79 26.53 -2.2 StateSt pfE STTpE ... ... ... 27.16 25.47 39 26.23 -.9sStatoil ASA STO .88e 3.6 ... 24.47 16.18 2837 24.45 +14.1 SteelPtrs SPLP .38p ... 8 20.70 17.50 0 17.88 -8.5 SteelPr pfA SPLPpA ... ... ... 22.74 20.30 8 20.36 -3.8 Steelcse SCS .51 3.6 16 18.15 12.50 316 14.20 -6.6 StellusCap SCM 1.36 11.3 10 14.50 11.07 91 12.08 -8.1 Stepan SCL .82 1.0 21 92.97 68.75 95 84.73 +7.3 Steris plc STE 1.24 1.3 23 96.43 69.12 462 94.20 +7.7 SterlingBc STL .28 1.3 15 26.50 21.00 2011 22.40 -8.9 SterlBc pfA STLpA ... ... ... 26.74 25.65 10 26.02 -1.1 StewInfo STC 1.20 2.7 30 48.03 34.48 356 44.30 +4.7 StifelFin SF .40 .7 18 68.76 41.93 373 58.08 -2.5 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 7 26.34 -2.7 Stif 47 ef SFB ... ... ... 26.20 23.25 18 24.24 -2.8 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 196 36.48 +13.4 StoneHEM EDF 2.16 13.4 ...q 17.31 14.50 254 16.06 +.9 StonHEmM EDI 1.81 11.9 ...q 16.79 13.37 88 15.24 -2.1 StoneMor STON 1.32 21.9 ...dd 10.15 4.61 85 6.04 -7.9 Stonerdg SRI ... ... 20 30.34 14.16 401 28.83 +26.1 StoreCap STOR 1.24 4.9 22 26.58 19.65 1680 25.27 -3.0 StratALL36 GJT .29 1.4 ... 20.95 18.46 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 0 21.08 +4.1 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 25.75 -.5 StratPG34 GJR .27 1.2 ... 22.60 20.85 0 21.85 -.8 StratUSM GJH .64 6.7 ... 10.36 9.37 5 9.52 -5.3 StratWMT GJO .22 1.0 ... 22.50 21.61 22.49 +1.1 Stryker SYK 1.88 1.2 27 170.00 129.82 767 160.07 +3.4 SturmRug RGR .92 1.6 19 68.80 43.00 204 56.30 +.8 SubPpne SPH 2.40 10.8 32 27.27 21.85 109 22.27 -8.1 SumitMitsu SMFG ... ... ... 9.67 6.93 1043 8.40 -3.3 SummitHtl INN .72f 5.3 13 19.39 12.77 929 13.68 -10.2 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 0 23.95 -6.1 SumHP pfE INNpE ... ... ... 26.25 22.82 1 24.01 -6.5 SumtMtls n SUM .29t ... 28 34.06 23.85 620 29.70 -5.5 SummitMP SMLP 2.30 16.5 58 24.75 13.30 170 13.90 -32.2 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 267 91.25 -1.6 SunLfFn g SLF 1.74 ... ... 44.50 32.22 655 40.97 -.7 SunCokeE SXC .59 ... 6 13.43 7.66 312 11.03 -8.0 SunCokeEn SXCP 2.38 13.1 9 21.95 14.55 115 18.10 +3.7 Suncor g SU 1.44f ... ... 38.39 27.96 6179 36.16 -1.5 SunlOnl n STG ... ... ... 14.08 7.11 374 8.11 -26.9 SunLink SSY ... ... ...dd 2.08 1.27 18 1.31 -17.6 SunocoLP SUN 3.30 12.4 78 33.11 24.76 305 26.66 -6.1 SunstnHtl SHO .20 1.3 17 17.46 14.09 3747 15.00 -9.3 SunstHt pfE SHOpE ... ... ... 27.22 24.96 5 25.09 -3.9 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 3 24.88 -3.8 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 17 73.37 51.96 2711 68.54 +6.1 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 3 24.22 -1.5 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.79 .59 121 1.76 +19.7 SupEnrgy SPN .32 3.7 ...dd 15.25 7.66 3094 8.67 -10.0 SuperiorInd SUP .36 2.4 23 24.85 12.70 131 14.80 -.3 Supvalu rs SVU ... ... 4 31.29 13.60 974 15.32 -29.1 SuthrlAs n SLD 1.52 10.4 ... 16.20 13.55 53 14.60 -3.6 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 25.49 -.6 SwEBioFu23 FUE ... ... ... 8.47 6.45 7.00 SwEGrain23 GRU ... ... ... 4.25 3.29 3.61 +8.0 SwRCmETR RJN ... ... ... 3.72 2.05 2.89 +3.6 SwRCmMTR RJZ ... ... ... 9.20 7.70 8.50 -4.8 SwLgCap22 EEH ... ... ...q 20.52 16.83 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 30 6.20 +3.3 SwERCmTR RJI ... ... ... 5.66 4.64 152 5.47 +1.3 SwisHelv SWZ .64e .2 ...q 13.74 11.48 13 12.24 -4.1 Switch n SWCH .14p ... ... 20.45 13.10 1369 14.81 -18.6 Synchrony SYF .60 1.7 14 40.59 26.01 7882 34.80 -9.9 Synnex SNX 1.40 1.4 13 141.94 96.01 439 97.87 -28.0 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 2 26.00 -.5 SynovusFn SNV 1.00f 2.0 20 53.14 39.07 705 50.54 +5.4 SynthBiol SYN ... ... ...dd 1.05 .28 821 .30 -40.9 Sysco SYY 1.44 2.4 24 64.27 48.85 3885 60.31 -.7 Systemax SYX .22f .8 28 34.91 11.66 110 28.82 -13.4T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 16.75 3695 35.27 +18.7 TC PpLn TCP 4.00 12.4 10 61.74 31.81 413 32.35 -39.1 TCF Fncl TCF .60f 2.6 20 23.80 14.58 883 23.06 +12.5 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 19 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 40 5.53 -5.8 TE Connect TEL 1.60 1.6 28 108.23 71.93 930 98.79 +3.9 THL Crd21 TCRX ... ... ... 25.94 25.07 1 25.28 +.3 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.60 -1.3 THLCSenL TSLF 1.32 7.7 ...q 18.65 16.30 72 17.18 +1.9 TIM Part TSU .28e 1.3 ... 22.73 13.63 987 21.78 +12.8sTJX TJX 1.56f 1.8 21 84.79 66.44 3705 84.96 +11.1 TPG Pace n TPGE ... ... ... 10.30 9.67 1 10.08 +3.5 TPG Pac n TPGH ... ... ... 9.89 9.67 9.80 +.7 TPG RE n TRTX 1.68f 8.4 49 20.70 18.22 183 19.90 +4.5 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 155 17.95 -9.3 TableauA DATA ... ... ...dd 87.60 50.29 490 80.37 +16.1 TahoeRes TAHO .24 4.9 ... 9.68 3.76 1269 4.87 +1.7sTailorBr TLRD .72 2.6 16 27.40 9.40 1555 28.22 +29.3 Taiwan TWN ... ... ...q 22.25 18.16 2 21.19 +1.5 TaiwSemi TSM .73e 1.7 9 46.57 31.49 6104 43.32 +9.3 Takung n TKAT ... ... ... 8.09 1.96 2 2.05 -18.3 TallgEGP n TEGP 1.95f 10.1 ...dd 29.36 17.14 540 19.30 -25.0 TallgrsEn TEP 3.90f 10.0 10 53.99 34.37 179 39.05 -14.8 TangerFac SKT 1.37 5.9 12 33.68 21.14 622 23.18 -12.6 TanzRy g TRX ... ... ... .59 .24 115 .38 +36.7sTapestry TPR 1.35 2.5 34 53.57 38.47 3142 54.00 +22.1 TargaRes TRGP 3.64 8.0 ... 60.06 39.59 2670 45.22 -6.6 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 1 26.90 +1.6 Target TGT 2.48 3.4 14 78.70 48.56 4514 72.44 +11.0 TaroPhrm TARO ... ... 10 128.46 93.01 88 99.64 -4.8 Taseko TGB ... ... ... 2.46 1.00 765 1.20 -48.5 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 1593 27.62 -16.5 Taubmn TCO 2.62f 4.4 21 67.19 44.78 795 58.90 -10.0 Taub pfJ TCOpJ 1.63 6.5 ... 25.77 24.34 2 25.01 -.4 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 3 24.46 -3.0 TaylorMH TMHC ... ... 17 28.42 19.68 1027 24.28 -.8 Team TISI ... ... ...dd 30.20 10.45 508 14.40 -3.4 Technip FTI .13 ... 17 35.00 24.53 3762 29.84 -4.7 TeckRes g TECK .16e ... ... 30.80 14.56 3106 26.61 +1.7 Teekay TK .22 2.6 ...dd 10.90 5.14 859 8.31 -10.8 TeekLNG TGP .56 3.1 ... 21.65 14.05 224 18.30 -9.2 TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.34 13 24.58 -2.7 TeekOffsh TOO .04m 1.7 ... 5.73 1.65 297 2.40 +1.7 TeekOf pfA TOOpA 1.81 8.5 ... 24.49 12.69 8 21.19 -8.2 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 6 23.64 -4.9 TeekayTnk TNK .21 19.1 ... 2.20 1.08 1166 1.10 -21.4 Tegna TGNA .28 2.5 6 16.82 10.46 3200 11.08 -21.3 TejonRnch TRC ... ... ...cc 24.58 18.59 66 23.96 +15.4 TeklaHlth HQH 1.92e 9.1 ...q 26.37 20.44 144 21.09 -6.5 TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 129 16.57 -5.4 TeklaLfSci HQL 1.95e 10.4 ...q 22.24 18.23 71 18.70 -4.7 TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 49 12.87 -5.4 TelInstEl TIK ... ... 32 6.35 2.10 33 2.25 -13.5 Teladoc n TDOC ... ... ... 44.65 22.73 780 41.40 +18.8 Telaria n TLRA ... ... ...dd 5.30 3.42 188 3.67 -8.9 TlcmArg TEO .71e 2.3 ... 40.19 21.92 63 30.52 -16.7 TelItalia TI ... ... ... 10.83 7.57 105 9.94 +15.2 TelItaliaA TI/A .30e 3.5 ... 8.87 6.27 32 8.59 +19.1 Teledyne TDY ... ... 30 201.40 121.58 114 190.46 +5.1 Teleex TFX 1.36 .5 31 288.78 191.40 251 252.06 +1.3 TelefBrasil VIV .64e 4.2 18 17.33 13.06 806 15.30 +3.2 TelefEsp TEF 1.20e 12.0 ... 11.64 8.99 1313 9.94 +2.7 TelData TDS .64f 2.3 9 29.87 23.54 814 28.33 +1.9 TelData45 TDI 1.66 6.6 ... 26.61 23.29 2 25.00 -2.2 TelData 61 TDA 1.47 6.2 ... 25.64 23.11 16 23.70 -4.8 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 9 25.34 +.2 TelData59 TDE 1.72 6.8 ... 26.21 24.26 4 25.43 +.5 Telus gs TU 2.02 ... ... 38.50 32.56 473 35.43 -6.4 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 37 22.05 +2.5 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.89 26 16.20 -1.3 TmpEMI TEI .80a 7.0 ...q 11.98 10.93 74 11.38 +1.9 TmpGlb GIM .30 4.6 ...q 6.77 6.29 212 6.48 +.3 TempurSly TPX ... ... 13 68.05 39.57 428 45.70 -27.1 Tenaris TS .69e 1.9 ... 37.56 25.91 1897 35.60 +11.7 TenetHlth THC ... ... ...dd 25.24 12.25 1748 24.43 +61.1 Tengsco TGC ... ... ...dd 1.19 .55 120 .67 -16.3 Tennant TNC .84 1.2 40 76.80 59.00 139 70.40 -3.1 Tenneco TEN 1.00 1.8 9 65.59 50.73 332 56.70 -3.1 TVA 28 TVC .96 3.9 ... 25.97 24.58 9 24.88 -.9 TVA 29 TVE .84 3.4 ... 26.98 24.80 14 25.04 +.2 Teradata TDC ... ... 24 42.84 27.05 879 39.92 +3.8 Teradyn TER .36f .8 33 50.68 29.68 3015 43.87 +4.8 Terex TEX .40f 1.1 33 50.17 30.89 1547 37.46 -22.3 Ternium TX 1.00e 2.9 11 39.48 22.78 177 34.62 +9.6 TerraNitro TNH 5.15e 6.1 10 97.35 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.6 28 38.54 28.44 324 34.11 -2.7 TetraTech TTI ... ... ...dd 4.54 1.85 838 3.37 -21.1 TeucrCorn CORN ... ... ...q 20.05 16.53 172 18.08 +7.8 TeucrSug CANE ... ... ...q 11.85 8.22 25 8.29 -15.2 TeucrWht WEAT ... ... ...q 8.43 5.80 93 6.31 +5.2 TeucrSoyb SOYB ... ... ...q 19.64 17.27 19 18.82 +5.3 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.08 +4.4 TevaPhrm TEVA .73e 4.3 6 33.82 10.85 7722 17.22 -9.1 TexPacLd TPL .29f .1 91 569.99 276.28 20 521.77 +16.8 Textainer TGH .96 5.5 ...dd 26.50 9.60 196 17.40 -19.1 Textron TXT .08 .1 49 62.19 45.00 1498 59.58 +5.3 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 151.74 1126 211.86 +11.6 Thermon THR ... ... 47 26.50 15.74 41 22.82 -3.6 ThirdPtRe TPRE ... ... 7 17.10 11.46 492 13.30 -9.2 ThomsonR TRI 1.38 3.5 17 48.61 38.22 1268 39.87 -8.5 Thor Inds THO 1.48 1.3 14 161.48 87.96 811 115.20 -23.6 3D Sys DDD ... ... 45 23.70 7.92 1349 11.27 +30.4 3M Co MMM 5.44f 2.5 28 259.77 188.62 2810 218.67 -7.1sTidwtr TDW 1.00 3.3 ...dd 30.35 .66 194 30.50 +25.0 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 94 18.58 -8.9 Tiffany TIF 2.00 2.0 33 111.44 84.15 2093 98.12 -5.6 Tillys TLYS ... ... 28 16.57 8.04 387 11.76 -20.3 TimeWarn TWX 1.61 1.7 16 103.90 85.88 3667 96.39 +5.4 Timken TKR 1.08 2.3 18 55.65 41.85 1180 46.75 -4.9 TimknSteel TMST ... ... ...dd 20.24 12.48 342 15.61 +2.8 Titan Intl TWI .02 .2 ...dd 14.53 7.97 316 12.61 -2.1 TollBros TOL .44f 1.0 14 52.73 35.07 2689 44.62 -7.1 Tompkins TMP 1.92f 2.5 22 90.50 71.27 49 76.12 -6.4 TootsieR TR .36b 1.2 27 38.30 28.50 99 30.15 -14.7 TopBuild n BLD ... ... 33 82.26 45.89 362 78.38 +3.5 Torchmark TMK .64f .8 7 93.60 73.99 806 84.96 -6.3 Trchmk pfC TMKpC ... ... ... 27.68 25.44 10 26.09 -2.5 Toro Co s TTC .70 1.1 26 73.86 58.39 501 62.17 -4.7 TorDBk gs TD 2.68f ... ... 61.06 45.18 1415 56.65 -3.3 MonTNAPpl TPYP .45p ... ...q 24.50 20.22 21 21.13 -9.5 TortWat n TBLU ... ... ... 30.84 24.91 1 28.92 -3.0 TortEnInd NDP 1.75 15.4 ...q 16.81 10.70 44 11.37 -14.4 TortEnInf TYG 2.62 10.0 ...q 35.36 24.24 178 26.11 -10.2 TortMLP NTG 1.69 10.2 ...q 21.09 14.91 252 16.50 -6.0 TortPplE TTP 1.63m 9.9 ...q 21.87 15.55 50 16.51 -12.2 TortPw&E TPZ 1.65 9.1 ...q 23.38 17.51 12 18.06 -12.3sTotal SA TOT 2.71e 4.5 ... 59.57 48.15 1893 59.70 +8.0 TotalSys TSS .52f .6 26 90.74 51.88 1451 86.86 +9.8 TowerIntl TOWR .48 1.7 13 33.65 21.00 119 28.85 -5.6 TownsqMda TSQ .07p ... 10 12.22 6.28 35 7.83 +2.0 Toyota TM ... ... ... 140.99 103.62 437 127.40 +.2 TrCda g TRP 2.76 6.6 16 51.85 39.16 1782 41.99 -13.7 TransEntx TRXC ... ... ...dd 5.00 .45 2429 1.84 -4.7 TransUn n TRU ... ... 42 61.42 37.84 956 57.07 +3.8 Trnsalta g TAC .23 ... ... 6.60 5.00 30 5.40 -9.2 TrnsatlPet TAT ... ... ...dd 2.18 .58 81 1.42 +2.2 TrnsRty TCI .20p ... ...dd 46.00 16.50 4 43.71 +39.6 TransDigm TDG 24.00 ... 22 321.38 228.13 515 310.94 +13.2 TrnsMont TLP 3.08 8.4 15 47.45 33.98 14 36.81 -6.7 Transocn RIG ... ... ...dd 12.82 7.20 12814 9.98 -6.6 TrGasSur TGS ... ... ... 24.22 14.10 96 21.00 -5.5 Travelers TRV 2.88f 2.1 19 150.55 113.76 1210 139.29 +2.7 Travelport TVPT .30 1.8 ... 17.07 11.78 969 16.23 +24.2 TrecoraRs TREC ... ... 19 14.30 10.13 40 13.95 +3.3 Tredgar TG .44 2.5 23 20.65 14.65 42 17.55 -8.6 TreeHseF THS ... ... 13 90.42 36.35 538 39.23 -20.7 Trex TREX ... ... 35 120.40 61.57 212 113.69 +4.9 TriPointe TPH ... ... 14 19.55 12.01 1494 17.46 -2.6 TriContl TY 1.07e 4.0 ...q 28.32 22.63 48 26.50 -1.6 TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 1 50.40 TrianglCap TCAP 1.20 10.2 ... 19.15 8.91 1063 11.81 +24.4 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 5 25.18 +.2 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 3 25.23 +.1 TribMda A TRCO 1.00 2.5 77 43.71 36.18 430 40.28 -5.2 TrilogyMtl TMQ ... ... ...dd 1.64 .56 45 1.20 +10.1 TrimShrk n TTAC ... ... ... 36.45 27.90 9 34.73 +3.0 TrimAllC n TTAI ... ... ... 29.03 24.67 0 26.15 -3.8 TriNetGrp TNET ... ... 36 49.00 27.27 374 48.68 +9.8 Trinity TRN .52 1.6 7 38.25 25.05 1470 32.75 -12.6 TrinityPlce TPHS ... ... ... 7.59 5.86 22 6.45 -7.2 Trinseo SA TSE 1.44 1.9 9 85.35 57.70 599 74.20 +2.2 TrioTch TRT ... ... 17 8.47 4.05 10 5.54 -21.0 TriplePtV TPVG 1.44 11.9 7 14.41 11.12 56 12.06 -5.0 TripPt22 n TPVY ... ... ... 26.99 24.80 4 25.55 -1.3 Triple-S GTS ... ... 25 29.43 15.05 101 27.78 +11.8 TritonInt n TRTN 1.80 5.8 ... 43.85 24.85 316 31.05 -17.1 TriumphGp TGI .16 .6 6 34.80 19.65 468 27.60 +1.5 Tronox TROX .18 1.0 45 28.40 12.88 1237 18.72 -8.7 TrueBlue TBI ... ... 17 29.50 19.30 133 26.95 -2.0 Tsakos TNP .20 5.9 ... 5.27 3.11 201 3.41 -12.8 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 2 25.27 -.1 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 1 25.50 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 3 24.89 +.5 TsaksE p E TNPpE ... ... ... 25.89 24.58 10 25.05 -.7 Tuppwre TUP 2.72 5.6 ...dd 74.36 46.00 841 48.58 -22.5 Turkcell TKC ... ... ... 11.29 7.79 446 9.38 -8.0 TurnPtBr n TPB .16 .8 ... 22.99 14.45 70 20.14 -4.7 TurqHillRs TRQ ... ... 27 3.59 2.44 1370 3.02 -12.0 TutorPerini TPC ... ... 12 32.53 20.20 333 23.15 -8.7 22ndCentry XXII ... ... ...dd 4.44 1.13 1802 2.38 -15.0 Twilio n TWLO ... ... ... 42.54 22.80 1477 38.09 +61.4 Twitter TWTR ... ... ...dd 36.80 14.12 24283 28.64 +19.3 TwoHrb pfA TWOpA 2.03 7.7 ... 28.17 25.38 1 26.34 -3.4 TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 17 25.32 -3.6 TwoHrbI rs TWO 1.88 12.2 6 17.26 13.85 1698 15.42 -5.2 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 49 24.03 -4.2 TylerTech TYL ... ... 49 214.33 152.76 262 208.80 +17.9 Tyson TSN 1.20 1.7 13 84.65 57.20 2726 70.97 -12.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, April 6, 2018

PAGE 61

U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 15 27.56 +17.1 UBS 3xInvC WTID ... ... ... 49.24 10.50 0 11.72 -23.3 VelDlyIn n EXIV ... ... ... 61.00 24.65 5 32.40 -33.1 VelLngVS n EVIX ... ... ... 25.69 10.15 14.50 +20.9 UBS FILCG FBGX ... ... ...q 264.15 158.84 1 235.33 +3.6 UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 2 80.80 -5.5 UBS Grp UBS .80f 4.6 ... 20.89 15.10 2728 17.31 -5.9 UDR UDR 1.29f 3.6 22 40.71 32.88 1252 36.03 -6.5 UGI Corp UGI 1.00 2.2 10 52.00 42.51 763 44.61 -5.0 UMH Prop UMH .72 5.5 25 17.90 11.38 131 13.10 -12.1 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 1 26.40 -3.4 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 4 25.28 -6.9 UQM Tech UQM ... ... ...dd 1.79 .46 70 1.24 -10.8 US FdsHl n USFD ... ... 25 35.10 25.43 2025 33.50 +4.9 US Geoth rs HTM ... ... ...cc 5.42 3.11 31 5.37 +55.7 USPhysTh USPH .92f 1.1 45 87.50 56.50 53 85.10 +17.9 US Silica SLCA .25 1.0 72 50.39 23.75 1773 25.86 -20.6 USA Cmp USAC 2.10 12.3 ...cc 19.33 14.30 111 17.04 +3.0 Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 51.59 -.8 Usaa SCVal USVM ... ... ... 53.15 47.00 3 50.98 +.5 USAA IntlVl UIVM ... ... ... 55.54 49.30 3 51.32 -.2 Usaa EMVl UEVM ... ... ... 56.13 48.97 4 52.03 +1.3 Usaa STrBd USTB ... ... ... 54.88 49.52 3 49.57 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.68 3 48.94 -2.5sUSANA s USNA ... ... 24 93.00 52.55 187 93.20 +25.9 USCF Oil n USOU ... ... ... 59.13 22.66 0 52.09 +21.2 USCF ShOil USOD ... ... ... 26.29 7.39 1 8.65 -23.6 USCF shpei BUY ... ... ... 27.03 23.45 0 25.17 -.6 USCF shpen BUYN ... ... ... 27.42 23.45 0 24.16 -6.8 USD Ptrs USDP 1.40f 13.5 ... 14.75 9.00 11 10.40 -7.6 USG USG ... ... 22 41.18 25.60 1899 40.32 +4.6 Ultrapar UGP .55e 2.6 ... 26.48 20.24 471 20.73 -8.8 UndrArm s UAA ... ... 30 23.46 11.40 6196 17.47 +21.1 UnAr C wi UA ... ... ... 21.81 10.36 3422 15.19 +14.0 Uni UFI ... ... 18 39.21 26.38 38 37.77 +5.3 UniFirst UNF .15 .1 22 176.15 133.45 57 160.40 -2.7 UnilevNV UN 1.43e 2.5 ... 61.62 50.44 1655 57.45 +2.0 Unilever UL 1.48e 2.6 ... 60.13 49.98 857 56.46 +2.0 UnionAc un LTN/U ... ... ... 10.25 10.00 0 10.19 +1.5 UnionPac UNP 2.92f 2.2 10 143.05 101.06 4761 133.10 -.7 UniqueF n UFAB .60 6.9 10 12.21 7.05 36 8.73 +17.7 Unisys UIS ... ... ...dd 13.90 6.90 339 10.60 +30.1 Unit UNT ... ... 11 26.82 15.29 415 19.82 -9.9 UtdContl UAL ... ... 11 83.04 56.51 3003 70.69 +4.9 UtdMicro UMC .09e 3.5 ... 2.73 1.89 1158 2.58 +7.9 UPS B UPS 3.64f 3.4 18 135.53 101.45 3060 107.18 -10.0 UtdRentals URI ... ... 10 190.74 100.62 1351 177.94 +3.5 USNatGas UNL ... ... ...q 11.27 8.54 9.24 +.7 US12MoOil USL ... ... ...q 22.92 15.45 4 22.38 +7.0 USAntimny UAMY ... ... ... .50 .20 41 .27 -16.3 US Bancrp USB 1.20 2.3 15 58.50 49.03 6900 51.08 -4.7 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 26 22.87 +1.3 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 240 27.79 -1.5 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 34 25.28 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.32 11.88 49 18.88 +4.3 US Cellular USM ... ... 53 41.41 32.06 155 40.52 +7.7 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 14 25.17 -.3 US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 15 25.58 -.5 US Cell64 UZC 1.81 7.1 ... 27.50 24.55 7 25.67 -1.0 USCmdtyFd USCI ... ... ...q 43.89 36.98 16 42.54 USDslHtOil UHN ... ... ...q 20.04 12.90 28 18.58 -3.9 US GasFd UGA ... ... ...q 34.33 22.30 2 31.56 -.9 USCoppFd CPER ... ... ...q 21.26 16.00 1 19.37 -8.0 USAgriFd USAG ... ... ...q 18.00 15.87 16.98 +2.9 US NGas rs UNG ... ... ...q 31.72 20.40 2258 22.09 US OilFd USO ... ... ...q 13.30 8.65 17215 12.83 +6.8 US ShrtOil DNO ... ... ...q 81.00 51.00 13 52.70 -7.2 USSteel X .20 .5 21 47.64 18.55 11322 36.61 +4.0 UtdTech UTX 2.80 2.2 22 139.24 109.10 3993 125.76 -1.4 UtdhlthGp UNH 3.00 1.3 23 250.79 164.60 3341 229.07 +3.9 UNITIL UTL 1.46f 3.1 25 52.84 40.92 60 47.58 +4.3 Univar n UNVR ... ... ...cc 32.53 25.79 697 28.65 -7.5 UnvslCp UVV 2.20 4.4 38 75.70 45.95 251 50.05 -4.7 UnvHR UHT 2.64 4.4 35 84.90 53.00 32 60.39 -19.6 UnivHlthS UHS .40 .3 16 128.15 95.26 596 121.67 +7.3 Univ Insur UVE .69a 2.2 11 33.20 15.08 254 31.50 +15.2 UnvSecInst UUU ... ... ...dd 3.20 1.15 22 1.35 -20.6 UnivTInst UTI .08 2.7 ...dd 3.87 2.21 10 3.00 +25.0 UnumGrp UNM .92 1.9 2 58.73 43.55 1249 47.95 -12.6 Ur-Energy URG ... ... ... .79 .50 280 .66 -3.5 UraniumEn UEC ... ... ...dd 2.00 .96 1450 1.41 -20.3 UrbnEdg n UE .88 4.1 26 27.70 20.10 472 21.68 -14.9 UrstdBid UBP 1.06f 6.3 16 18.92 15.36 0 16.80 -.9 UrsBidA UBA 1.08f 5.4 15 23.94 17.20 57 19.83 -8.8 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 2 25.42 -3.3 UrstBid pfH UBPpH 1.56 6.2 ... 26.88 24.15 0 25.20 -3.6V -VF Corp VFC 1.84f 2.4 43 84.38 51.22 4164 77.49 +4.7 VICI Pr n VICI ... ... ... 21.33 17.86 3854 18.18 -13.0 VOC EnTr VOC .47e 11.4 9 6.66 3.15 40 4.14 -30.1 VaalcoE EGY ... ... ... 1.17 .68 62 .84 +20.9 VailRsrt MTN 5.88 2.6 48 237.77 186.44 301 228.91 +7.7 Vale SA VALE .29e 2.2 ... 14.67 7.47 18417 12.95 +5.9 ValeantPh VRX ... ... 4 24.43 8.31 4081 15.79 -24.0 ValeroE VLO 3.20f 3.3 25 99.95 60.69 3756 95.86 +4.3 ValeroEPt VLP 2.03f 5.5 13 48.66 33.25 128 36.63 -17.7 Valhi VHI .08 1.2 59 7.28 2.13 135 6.44 +4.4 Validus VR 1.52 2.2 15 67.79 41.15 592 67.59 +44.1 Validus pfA VRpA ... ... ... 26.12 24.12 10 25.32 -2.3 Validus pfB VRpB ... ... ... 26.23 24.15 46 25.18 -1.7 VlyNBcp VLY .44 3.5 22 13.38 10.61 1745 12.52 +11.6 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.7 ... 31.79 25.83 4 27.33 -1.5 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 7 25.59 -3.3 Valmont VMI 1.50 1.0 21 176.35 138.23 122 143.95 -13.2 Valvoline n VVV .30 1.3 ... 25.63 20.99 1781 22.23 -11.3 VanEMGold OUNZ ... ... ...q 13.44 11.93 27 13.05 +1.6 VanEGold GDX .06e .3 ...q 25.58 20.84 21895 21.97 -5.5 VnE LgFl n LFEQ ... ... ... 28.49 24.98 2 26.20 -.4 VanE Grn n GRNB ... ... ... 27.50 24.94 0 26.88 -.4 VnEkSteel SLX .40e .9 ...q 51.91 35.03 39 46.71 +1.9 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 20.51 3 21.06 -9.8 VanE Env EVX .53e .6 ...q 91.16 75.80 0 86.28 -.7 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 79 24.00 -2.0 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 933 31.01 -.6 VanE ChiBd CBON .68e ... ...q 24.01 21.32 1 23.98 +5.6 VnEkShHY SHYD .81 3.4 ...q 25.30 23.93 45 24.16 -.1 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 4440 22.85 +7.7 VanE BDC BIZD 1.47e 9.1 ...q 19.24 15.39 24 16.15 -2.7 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 109 19.11 -2.8 VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 305 28.88 -3.6 VanE IntHY IHY 1.26 5.0 ...q 26.20 24.37 11 25.36 -1.1 VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 15 22.74 -5.5 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 40 24.98 -6.2 VanE EmM EMAG .92 4.2 ...q 22.45 21.09 6 21.92 +.4 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 314 25.25 -.1 VanE EMBd EMLC .98 5.1 ...q 19.91 18.34 3336 19.36 +2.0 VanEAltEn GEX 1.07e 1.7 ...q 64.75 55.06 4 61.15 tVEckMun PRB .15e .6 ...q 24.71 24.22 0 24.19 -.4 VnEkSMu SMB .20 1.2 ...q 17.67 17.15 77 17.24 VanE LgMu MLN .62 3.2 ...q 20.43 19.41 27 19.67 -3.2 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 168 23.40 -2.8 VnEkHiInInf YMLI 1.20 10.6 ...q 16.19 11.07 11.35 -15.5 VanE GenDr GNRX ... ... ... 26.68 20.60 0 24.55 +1.0 VanE OilR CRAK ... ... ...q 32.27 22.13 21 30.34 -1.2 V IntMoat MOTI ... ... ...q 36.88 30.80 22 34.43 +.9 VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 2 49.14 +.2 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 23.89 -1.1 VanEChAMC CNXT ... ... ...q 37.10 28.38 3 35.28 +2.0 VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 3 29.75 -2.0 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.04 97 41.81 -1.5 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 14 15.01 -4.2 VnEkSemi SMH .58e .6 ...q 114.55 76.25 5190 102.42 +4.7 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 9 94.20 +3.1 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.98 16 61.50 -.2 VEckOilSvc OIH .47e 1.9 ...q 31.42 21.70 7032 24.44 -6.2 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 37.33 2 42.18 +2.9 VEckVcREr REMX .50a 1.9 ...q 32.97 16.53 119 26.88 -10.7 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 3 48.27 VnEkIndSC SCIF .57e .9 ...q 72.57 52.91 27 60.01 -11.5 VanE Egyp EGPT ... ... ...q 39.90 26.30 52 39.51 +20.8 VEckPoland PLND .29e 1.6 ...q 21.80 15.75 3 18.09 -8.4 VanE JrGld GDXJ ... ... ...q 38.06 29.33 4459 32.06 -6.1 VanE Coal KOL .13 .8 ... 18.49 12.48 30 15.81 -1.4 VnEk Viet VNM .32e 1.6 ...q 20.50 13.75 272 20.27 +13.4 VanEBrzSC BRF ... ... ...q 26.12 17.43 16 23.55 +.4 VanEIndo IDX .25e 1.1 ...q 26.90 22.46 7 23.63 -4.9 VanENatRs HAP .64e 1.8 ...q 39.67 32.28 4 36.44 -1.8 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 4 25.47 +2.5 VanE Gam BJK 1.07e 2.4 ...q 50.18 37.96 8 45.53 -2.4 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 112 89.82 -5.5 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 539 81.36 -2.9 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 2796 78.23 -1.1 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 1978 79.52 -2.5 VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 54 111.98 -7.4 VangMegG MGK 1.33e 1.2 ...q 121.09 94.74 108 113.01 +1.5 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 40 74.77 -2.2 VangMega MGC 1.47e 1.5 ...q 96.61 79.62 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 587 83.25 -2.8 VangEMI VXF 1.13e 1.0 ...q 118.06 97.76 126 112.30 +.5 VangGrth VUG 1.38e 1.0 ...q 152.38 120.30 616 142.69 +1.5 VangLgCp VV 1.84e 1.5 ...q 131.68 106.65 174 122.15 -.4 VangMidC VO 1.76e 1.1 ...q 164.17 137.08 402 155.10 +.2 VangSmCp VB 1.63e 1.1 ...q 155.86 130.20 482 147.85 VangSCG VBK 1.19e .7 ...q 172.17 137.95 115 164.32 +2.2 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 200 130.64 -1.6 VangTSM VTI 2.17e 1.6 ...q 146.87 119.55 2682 136.74 -.4 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 934 104.21 -2.0 VangSP500 VOO 3.81e 1.6 ...q 263.37 213.47 3408 243.99 -.5 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 217 110.54 -.9 VangMCGr VOT .82e .6 ...q 136.45 111.45 93 129.76 +1.6 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 4195 75.84 -8.6 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 671 101.83 -.2 VangAllWld VSS 2.83e 2.4 ...q 127.14 102.15 118 119.54 +.3 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 1815 54.43 -.5 VangEmg VWO 1.10e 2.3 ...q 50.99 39.26 11816 46.99 +2.4 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 410 72.79 -.2 VangEur VGK 1.71e 2.9 ...q 63.60 50.95 3123 58.44 -1.2 VangTEBd VTEB .28e ... ...q 52.07 50.57 329 50.59 -2.1 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 116.75 76 140.13 +2.3 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 12 106.48 -3.2 VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 5 132.18 -.1 VanSC600G VIOG 1.13e .7 ...q 155.84 126.90 5 151.06 +3.5 VangSC600 VIOO 1.19e .8 ...q 146.26 121.46 16 142.10 +2.0 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 6 119.07 -2.2 VanMC400G IVOG 1.16e .9 ...q 142.23 115.40 76 135.53 +1.8 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.13 17 127.31 -.5 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.78 6644 44.36 -1.1 VangCnD VCR 2.03e 1.3 ...q 171.48 136.33 84 161.33 +3.4 VangCnS VDC 3.69e 2.7 ...q 151.29 131.46 99 137.10 -6.1 VangEngy VDE 2.37e 2.5 ...q 107.20 83.80 385 94.05 -5.0 VangFncl VFH .90e 1.3 ...q 75.48 58.24 344 70.07 VanHC Etf VHT 1.96e 1.3 ...q 171.30 135.40 180 153.97 -.1 VangIndl VIS 2.25e 1.6 ...q 151.28 121.45 122 140.31 -1.4 VangInfT VGT 1.61e .9 ...q 186.36 132.87 425 171.34 +4.0 VangMat VAW 2.12e 1.6 ...q 144.65 116.03 78 131.09 -4.1 VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 212 112.45 -3.6 VangTel VOX 3.14e 3.7 ...q 99.12 81.68 55 84.89 -6.9 VantageEn VEI ... ... ... VarianMed VAR ... ... 92 130.29 87.49 549 120.47 +8.4 VectorGp VGR 1.60b 7.8 25 23.14 18.70 674 20.49 -8.4 Vectren VVC 1.80 2.8 25 69.86 57.48 833 65.22 +.3 Vectrus VEC ... ... 18 41.48 22.37 55 38.00 +23.2 VedantaLtd VEDL 1.20e 6.7 ... 21.99 13.78 410 17.99 -13.6 VeevaSys VEEV ... ... 89 78.28 50.09 932 72.82 +31.7 VenatorM n VNTR ... ... ... 26.90 17.07 1223 17.63 -20.3 Ventas VTR 3.16 6.3 14 72.36 47.80 2313 50.04 -16.6 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 1 24.85 -1.2 Vereit VER .55 7.9 12 8.94 6.62 6419 6.94 -10.9 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 39 25.16 -1.6 VeriFone PAY ... ... 12 21.48 14.93 879 15.73 -11.2 Veritiv VRTV ... ... ...cc 53.25 20.35 91 35.40 +22.5 VerizonCm VZ 2.36 4.9 7 54.77 42.80 10149 48.24 -8.9 VerizonC 54 VZA 1.48 5.6 ... 27.23 25.39 27 26.32 -.2 VermilnE g VET 2.03 ... ... 40.59 29.91 186 33.03 -9.1 Verso Cp VRS ... ... ... 19.32 3.17 586 16.11 -8.3 Versum VSM .20 .5 ... 42.74 28.70 1234 37.08 -2.0 ViadCorp VVI .40 .8 26 61.85 42.05 49 52.95 -4.4 Vicon VII ... ... ...dd .76 .30 212 .43 +7.3 VictSCHiD CSB .60e ... ...q 45.62 39.12 2 43.27 -3.0 VinaConc VCO .66e 1.5 ... 46.56 30.43 8 43.97 +18.9 VinceHlg rs VNCE ... ... ... 14.50 2.80 46 8.67 +40.1 Vipshop VIPS ... ... 34 19.14 7.79 3638 16.44 +40.3 VirnetX VHC ... ... ...dd 8.75 2.03 259 3.90 +5.4 VirDynCr n BLHY ... ... ... 25.49 24.43 11 24.65 -.6 VirShUS n VESH ... ... ... 24.93 21.19 2 23.05 +.9 ZweigTR ZTR .97 8.8 ...q 14.18 10.79 251 11.01 -17.8 VirtGblMSc VGI 1.87 11.9 ...q 19.46 13.76 77 15.70 -10.3 Visa s V .84f .7 40 126.88 88.13 6808 121.19 +6.3 VishayInt VSH .27f 1.5 ...dd 23.85 15.40 755 18.50 -10.8 VishayPrc VPG ... ... 27 33.45 15.38 57 29.60 +17.7 VistaGold VGZ ... ... ...dd 1.10 .60 78 .72 +2.1 VistaOutd n VSTO ... ... ...dd 25.07 12.36 783 17.13 +17.6 VistraEn n VST ... ... ... 21.44 14.50 4762 20.22 +10.4 VitaminSh VSI ... ... 4 20.70 2.95 424 4.15 -5.7 VivintSolar VSLR ... ... 8 6.10 2.65 587 4.00 -1.2 VMware VMW ... ... 61 165.00 85.45 1046 121.81 -2.8 VoceraCm VCRA ... ... ...dd 32.23 22.43 167 24.07 -20.4 VolarisAv VLRS ... ... ... 16.00 7.50 693 8.76 +9.2 VolitionRX VNRX ... ... ... 4.20 2.08 36 2.30 -21.8 VoltInfoSci VISI ... ... ...dd 6.45 2.16 10 3.10 -18.4 Vonage VG ... ... ...dd 11.65 6.11 609 10.59 +4.1 Vornado VNO 2.52f 3.7 24 83.52 64.14 966 67.77 -13.3 Vorndo pfK VNOpK 1.43 5.7 ... 25.87 24.01 2 24.93 -1.3 Vorndo pfL VNOpL 1.35 5.7 ... 25.78 23.05 10 23.66 -4.9 Vornad pfM VNOpM 1.31 5.7 ... 25.18 22.58 44 22.80 -9.2 Voxeljet VJET ... ... ... 6.37 2.69 31 3.39 -25.8 VoyaAsPcD IAE 1.02 9.7 ...q 11.38 9.75 50 10.56 +.8 VoyaEmHi IHD .92 9.8 ...q 9.86 8.35 67 9.43 +6.0 VoyaFincl VOYA .04 .1 18 54.87 33.53 2166 50.72 +2.5 VoyaGlAdv IGA 1.12 10.4 ...q 11.85 10.30 47 10.81 -5.4 VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 355 7.22 -6.8 VoyaInfra IDE 1.46 9.8 ...q 17.66 14.22 66 14.96 -11.2 VoyaIntHD IID .83 11.8 ...q 7.94 6.75 16 7.04 -6.6 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 191 5.16 +1.8 VoyaNatRs IRR .81 13.5 ...q 7.00 5.63 53 5.97 -4.6 VulcanM VMC 1.12f 1.0 25 141.20 109.96 1569 116.99 -8.9W -W&T Off WTI .40 8.9 8 5.34 1.81 1691 4.49 +35.6 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 24.30 -3.3 WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.96 -5.3 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 4 22.22 -.7 WBI TacSel WBID .05e .2 ...q 25.62 21.85 3 23.73 -3.2 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 5 25.97 -.3 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 4 28.21 -2.5 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.93 5 25.37 -1.8 WBI LCTS WBIL .04e .1 ...q 29.15 24.16 4 26.81 -2.3 WBI PwFact WBIY ... ... ... 27.90 22.34 8 26.29 -1.2 WBITacRot WBIR ... ... ... 26.78 23.65 2 25.25 -.8 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 9 24.44 -3.7 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 29 24.37 -2.3 WEC Engy WEC 2.21f 3.5 20 70.09 58.92 1837 63.37 -4.6 WEX Inc WEX ... ... 30 163.26 97.26 261 159.03 +12.6 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 345 84.68 -1.4 WNS Hldg WNS ... ... 25 48.26 27.69 187 46.40 +15.6 WP Carey WPC 4.06f 6.5 17 72.41 59.23 326 62.42 -9.4 WPP plc WPP 3.91e 4.9 ... 113.51 76.68 129 79.66 -12.0 WPX Engy WPX ... ... ...dd 16.09 8.39 8468 13.73 -2.4 WPX pfA WPXp 1.56 2.6 ... 67.83 42.50 3 59.57 -3.7 Wabash WNC .30 1.4 15 26.54 18.25 495 21.31 -1.8 WABCO WBC ... ... 19 162.20 111.68 264 132.96 -7.3 Wabtec WAB .48 .6 25 93.81 69.20 789 81.46 WaddellR WDR 1.00m 5.0 13 23.82 16.32 2073 19.82 -11.3 WageWrks WAGE ... ... 41 76.55 38.40 255 45.05 -27.3 WalMart WMT 2.08f 2.4 20 109.98 72.73 6348 87.81 -11.1 WalkerDun WD ... ... 9 61.19 41.19 324 59.53 +25.3 WarrMet n HCC .20 ... ... 33.72 9.44 1366 28.47 +13.2 WashPrGp WPG 1.00 14.4 19 9.79 5.40 2822 6.93 -2.7 WashPr pfH WPGpH 1.88 8.4 ... 25.56 20.05 6 22.20 -9.8 WashPr pfI WPGpI 1.72 8.4 ... 26.17 19.33 2 20.36 -17.8 WREIT WRE 1.20 4.3 27 33.96 24.92 412 27.63 -11.2 WasteCon s WCN .56 ... 39 74.59 58.33 743 72.75 +2.6 WsteMInc WM 1.85f 2.2 39 89.73 70.09 2329 86.02 -.3 Waters WAT ... ... 30 220.20 154.36 394 201.70 +4.4sWatsco WSO 5.80f 3.1 35 187.44 134.08 415 189.25 +11.3 WatscoB WSO/B 5.00f 2.7 39 187.69 134.10 0 187.00 +10.7 WattsWtr WTS .76 1.0 26 84.25 59.15 109 77.20 +1.6 Wayfair W ... ... ...dd 100.14 42.16 1367 68.12 -15.1 WeathfIntl WFT ... ... ...dd 6.59 2.07 34914 2.42 -42.0 WebsterFn WBS 1.04 1.8 22 60.32 44.04 507 56.55 +.7 WtWatch WTW ... ... 58 77.19 15.90 727 64.10 +44.8 WeinRlt WRI 1.54 5.4 10 35.62 25.96 1109 28.39 -13.6 WeisMk WMK 1.20 2.8 21 62.88 31.26 100 42.90 +3.6 Welbilt WBT ... ... ... 23.77 18.51 953 19.67 -16.3 Wellcare WCG ... ... 23 221.75 142.57 403 196.29 -2.4 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 89 25.70 +.2 WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1247.51 3 1280.00 -2.3 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 27 24.54 -2.2 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 20 24.54 -2.3 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 33 24.60 -2.3 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 47 26.20 -3.0 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 40 27.73 -3.1 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 35 25.54 -3.4 WellsFargo WFC 1.56 2.9 12 66.31 49.27 16461 53.26 -12.2 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 58 24.85 -4.2 WellsF pfX WFCpX ... ... ... 26.16 24.15 84 24.59 -3.7 WellsF pfW WFCpW ... ... ... 26.65 24.32 92 25.06 -3.6 WellsF pfV WFCpV ... ... ... 26.82 25.00 35 25.95 -3.2 EvgGlbDiv EOD .54m 9.3 ...q 6.51 5.57 379 5.83 -1.7 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 270 8.07 -3.9 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 78 13.06 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 4 26.09 -1.5 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 12 12.21 -7.5 Welltower WELL 3.49 6.4 13 78.17 51.63 2555 54.73 -14.2 Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 291 56.82 -5.1 WescoAir WAIR ... ... ...dd 12.53 6.05 431 10.70 +44.6 Wesco Intl WCC ... ... 19 70.90 48.95 423 64.00 -6.1 WestPhrm WST .56 .7 36 103.36 77.97 407 85.02 -13.8 WestarEn WR 1.60 3.1 23 57.32 47.06 784 52.01 -1.5 WstnAlliB WAL ... ... 19 62.49 44.64 415 57.98 +2.4 WstnAll56 WALA 1.56 6.1 ... 26.71 25.06 9 25.59 -2.4 WstACpLn TLI .87 8.3 ...q 11.70 10.30 19 10.49 -.3 WAstEMkt EMD .84 5.7 ...q 16.16 14.30 149 14.61 -6.0 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 27 16.74 -7.0 WAstGlbHi EHI 1.16 12.2 ...q 10.40 9.25 239 9.50 -7.0 WstAstHI2 HIX .80 13.3 ...q 7.46 5.97 154 6.61 -5.2 WAHiInOp HIO .43 8.9 ...q 5.25 4.76 327 4.81 -5.1 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 67 14.65 -3.1 WstnAsst PAI .69 5.0 ...q 17.37 13.32 29 13.91 -12.1 WstnAsInt SBI .48 5.5 ...q 9.98 8.58 43 8.65 -7.1 WAstDefOp IGI 1.20 5.5 ...q 23.67 19.85 9 21.67 -5.2 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 110 12.95 -8.0 WstAstMtg WMC 1.24e 12.5 8 10.95 8.54 369 9.90 -.5 WAMtDOp DMO 2.82a 11.2 ...q 27.29 22.88 87 25.15 +1.9 WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 11 21.68 +3.8 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 39 7.15 -3.4 WAMunPrt MNP .87 6.1 ...q 16.26 14.08 15 14.29 -6.2 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 18 12.82 -7.2 WstAVari GFY .93 5.5 ...q 17.79 16.50 8 16.90 -2.7 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 123 11.50 -2.5 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 104 11.36 -.5 WstC&G gs WRN ... ... ... 1.44 .71 77 .78 -22.9 WstnGasEq WGP 2.19f 6.6 20 46.83 31.83 103 33.09 -11.0 WstnGasPt WES 3.68f 8.6 35 61.78 40.44 246 43.00 -10.6 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.38 4667 19.08 +.4 WestlkChm WLK .76 .7 11 121.30 59.58 984 110.63 +3.8 WestlkCLP WLKP 1.55 7.0 15 25.95 21.10 127 22.00 -11.8 WestmRs s WMLP .46m 26.4 ...dd 5.24 1.56 35 1.75 -37.3 WestpacBk WBK 1.52e 6.8 ... 26.72 21.73 201 22.37 -8.2 WestRck WRK 1.72 2.7 19 71.55 49.23 1368 64.45 +2.0 WestwdH WHG 2.72 4.8 12 71.00 52.09 49 56.81 -14.2 Weyerhsr WY 1.28f 3.6 31 37.89 30.95 3423 35.74 +1.4 WheatPr g WPM .26e ... 26 22.72 18.32 2170 20.43 -7.7 Whrlpl WHR 4.40 2.9 28 202.99 145.59 881 152.61 -9.5 WhtMtIns WTM 1.00 .1 55 903.26 786.23 26 817.69 -3.9 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.9 26 15.15 10.06 262 10.50 -27.1 WhitngPet rs WLL ... ... ...dd 39.26 15.88 6221 34.77 +31.3 WidOpW n WOW ... ... ... 17.89 6.83 265 7.13 -32.5 WidePoint WYY ... ... ...dd .73 .40 249 .56 -13.7 WildhRs n WRD ... ... ... 21.43 10.36 529 19.24 +4.5 WileyJA JW/A 1.20 1.9 21 68.40 49.50 188 64.50 -1.9 WileyJB JW/B 1.20 1.9 21 68.00 49.83 63.36 -3.5 WLyonHm WLH ... ... 15 32.95 18.85 244 29.36 +1.0 WmsCos WMB 1.36f 5.5 9 33.67 24.11 16225 24.80 -18.7 WillmsPtrs WPZ 2.40 7.0 40 44.06 32.74 835 34.22 -11.8 WmsSon WSM 1.72f 3.3 15 56.38 42.68 1037 51.98 +.5 Winnbgo WGO .40 1.0 15 58.65 24.15 966 38.30 -31.1 Wipro s WIT .03e .6 ... 6.40 4.75 627 5.23 -4.4 WirelessT WTT ... ... ...dd 2.64 1.35 11 2.32 -4.5 WT IntQua IQDG ... ... ... 32.75 26.26 22 30.85 +.5 WT ST HiYl SFHY ... ... ... 50.91 48.47 49.08 +.1 WT ShTr n SFIG ... ... ... 49.88 48.65 48.65 -1.4 WT HiYld n WHFY ... ... ... 52.27 48.87 2 49.59 -1.5 WT Corp n WFIG ... ... ... 50.34 47.78 48.32 -3.3 WT EmMDv DVEM ... ... ... 36.70 28.95 2 34.67 +4.4 WT G exMx XMX ... ... ... 31.68 25.58 0 29.57 -.2 WT DyCEu DDEZ ... ... ... 33.88 27.11 4 31.64 +.4 WT DyInEq DDWM ... ... ... 32.00 27.05 16 29.87 -2.2 WT DyInSm DDLS ... ... ... 34.74 28.24 32.47 -3.1 WT DynCJp DDJP ... ... ... 31.29 25.34 29.00 -2.9 WTBearEq DYB ... ... ...q 26.34 24.64 10 26.07 WT LgSEq DYLS ... ... ...q 34.53 28.58 27 32.82 +.7 WT EuLoc EZR ... ... ... 34.19 27.47 12 31.32 +.6 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 32.25 -2.5 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 34 49.12 -3.2 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 27.97 8 30.87 -.7 WT PutStr PUTW ... ... ... 30.04 26.65 17 28.51 -1.9 WT EMexSt XSOE .77e 2.4 ...q 35.10 24.61 14 32.15 +.9 WT JpDvG JHDG ... ... ...q 30.34 23.88 2 28.17 -2.7 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.38 448 31.07 -1.9 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.11 3 26.47 -1.8 WTFltRtTr USFR ... ... ...q 27.90 24.96 49 25.10 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 937 63.50 -.3 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.05 1 46.23 +1.2 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 94 39.00 +1.4 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 22.10 1 24.88 -.7 WisYldEn n SHAG ... ... ... 52.53 48.88 6 48.99 -1.5 Wis US Mul USMF ... ... ... 29.45 24.68 0 28.08 +1.0 GrnHCmdty GCC ... ... ...q 19.78 17.92 63 19.21 -.1 WT Diefa DWM .74e 1.3 ...q 59.63 48.89 31 55.17 -1.1 WT DefaEq DTH 1.75e 4.0 ...q 47.40 39.62 11 43.76 -1.4 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 15 85.46 -3.3 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.21 4 46.89 -3.3 WTEurSC DFE 1.48e 2.1 ...q 75.61 59.29 48 69.79 -1.1 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 29 68.74 -5.6 WTIntD exF DOO 2.01e 4.6 ...q 46.39 38.78 9 43.55 +.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 A -:A-MarkPM AMRK .32 2.6 42 18.83 10.39 1 12.53 -14.5 AAON AAON .26 .7 38 40.25 29.95 238 35.35 -3.7 AC Immun n ACIU ... ... ... 13.91 6.03 54 9.60 -25.0 ACI Wwde ACIW ... ... ...cc 26.37 20.23 491 24.15 +6.5 ACM Rsc n ACMR ... ... ... 15.60 4.74 41 12.00 +128.6 ACNB Cp ACNB .92f 3.2 16 31.60 24.45 10 28.85 -2.4 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 4144 18.85 -6.6 AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 11 25.70 -.5 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 11 25.45 -1.0 ALJ Reg n ALJJ ... ... ... 3.79 1.82 9 2.13 -32.4 AMAG Ph AMAG ... ... ...dd 24.85 11.93 826 20.90 +57.7 AMC Net AMCX ... ... 11 67.44 46.89 431 51.68 -4.4 ANGI Hme ANGI ... ... ... 15.77 5.28 507 13.62 +30.2 ANI Ph h ANIP ... ... 25 74.70 42.23 56 59.57 -7.6 ARC Grp ARCW ... ... ...dd 4.25 1.80 20 2.00 -4.8 ARCAbio rs ABIO ... ... ...dd 2.76 .45 240 .51 -62.3 ARMO Bi n ARMO ... ... ... 57.19 27.00 80 39.92 +34.2 ASML Hld ASML 1.71e .9 40 216.00 126.03 861 198.68 +14.3 ASV Hld n ASV ... ... ... 10.80 6.60 2 7.10 -30.0 ATA Inc ATAI .41e 7.8 ...dd 6.62 3.04 7 5.26 +13.9 ATN Intl ATNI .68 1.1 ...dd 73.99 49.50 40 60.43 +9.4 AV Homes AVHI ... ... 5 20.50 14.65 253 19.40 +16.5 AXT Inc AXTI ... ... 28 10.75 5.50 205 7.25 -16.7 Abaxis ABAX .64 .9 66 78.53 43.66 105 70.91 +43.2 AbeonaTh ABEO ... ... ...dd 22.75 4.55 445 14.35 -9.5 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 20.00 2.37 14 2.60 -40.9 Abiomed ABMD ... ... ...cc 304.28 117.37 343 292.13 +55.9 Ablynx n ABLX ... ... ... 55.01 17.75 27 54.44 +117.8 Abraxas AXAS ... ... 59 2.75 1.45 1768 2.36 -4.1 AcaciaC n ACIA ... ... 40 61.15 33.68 400 36.02 -.6 AcaciaTc ACTG .50 14.1 ...dd 5.75 2.90 408 3.55 -12.3 AcadiaHlt ACHC ... ... 18 54.34 26.92 578 40.71 +24.8 AcadiaPh ACAD ... ... ...dd 41.20 20.62 1464 22.13 -26.5 Acasti g rs ACST ... ... ...dd 3.36 .84 305 1.12 +18.8 AccelrDiag AXDX ... ... ...dd 30.45 16.75 159 23.20 -11.5 Acceleron XLRN ... ... ...dd 46.93 24.37 343 37.61 -11.4 AccessNt ANCX .60 2.1 32 32.70 24.36 42 28.90 +3.8 Accuray ARAY ... ... ...dd 6.15 3.60 314 4.85 +12.8 AcelRx ACRX ... ... ...dd 5.75 1.55 218 2.18 +7.4 AcerTh rs ACER ... ... ... 22.63 5.70 7 18.43 +33.1 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.5 18 17.10 6.87 355 7.40 -28.4 Achaogen AKAO ... ... ...dd 27.49 9.83 1200 12.63 +17.6 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 18 1.28 -4.7 Achillion ACHN ... ... ...dd 5.66 2.58 1179 3.49 +21.2 AclarisTh n ACRS ... ... ...dd 33.10 16.01 171 16.66 -32.4 AcordaTh ACOR ... ... ...dd 29.60 13.60 271 22.95 +7.0 ActivsBliz ATVI .34f .5 46 79.63 48.41 4471 66.53 +5.1 Acxiom ACXM ... ... ...cc 32.93 18.60 1986 24.20 -12.2 AdamasPh ADMS ... ... ...dd 44.00 13.50 591 24.15 -28.7 AdamisPh ADMP ... ... ...dd 6.45 2.35 529 3.43 -22.2 Adaptim n ADAP ... ... ... 13.41 4.28 529 10.84 +62.3sAddusHmC ADUS ... ... 45 51.85 30.70 68 51.80 +48.9 ADDvtgTch AEY ... ... ...dd 2.33 1.26 5 1.29 -12.5 AdestoTc n IOTS ... ... ...dd 9.20 3.71 46 7.50 +16.3 AdmaBio ADMA ... ... ...dd 5.44 2.01 101 5.11 +59.2 AdobeSy ADBE ... ... 66 231.34 128.21 3989 223.54 +27.6tAdomani n ADOM ... ... ... 18.31 .95 148 .96 -78.3 Adtran ADTN .36 2.4 22 25.10 14.80 285 15.10 -22.0 AduroBio n ADRO ... ... ...dd 14.05 5.83 432 8.25 +10.0 AdvEmis n ADES 1.00 9.0 3 12.20 7.00 69 11.11 +15.0 AdvEnId AEIS ... ... 18 95.00 60.06 442 62.93 -6.7 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 65370 10.02 -2.5 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 624 1.75 -38.4 AdverumBi ADVM ... ... ...dd 8.59 2.40 463 5.80 +65.7 AdvS Vice n ACT ... ... ... 29.50 24.23 13 25.32 -3.4 Aegion AEGN ... ... 19 28.19 19.11 107 23.66 -7.0 AegleaBio n AGLE ... ... ...dd 11.35 2.81 102 9.79 +81.0 AehrTest h AEHR ... ... ... 5.04 2.12 112 2.35 -13.3 Aemetis AMTX ... ... ...dd 3.12 .45 115 1.61 +192.7 AeriePhm AERI ... ... ...dd 66.60 38.14 143 52.25 -12.6 AeroViron AVAV ... ... 52 58.99 26.93 226 46.21 -17.7 AEtern g rs AEZS ... ... ...dd 3.75 .78 126 1.31 -44.5 Aethlon rs AEMD ... ... ...dd 3.85 .79 176 1.35 +19.5 AeviGeno GNMX ... ... ...dd 2.65 .98 37 1.83 +52.5 AffimedNV AFMD ... ... ...dd 2.85 1.15 188 2.10 +61.5 Agenus AGEN ... ... ...dd 6.19 3.20 938 4.49 +37.7 AgileThera AGRX ... ... ...dd 5.60 1.93 119 2.76 +2.6 Agilysys AGYS ... ... ...dd 13.00 9.08 45 12.36 +.7 AgiosPhm AGIO ... ... ...dd 87.00 45.11 335 74.45 +30.2 AgroFresh AGFS ... ... 16 9.05 4.13 111 7.38 -.3 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 15.97 801 29.26 -22.6 AirT Inc AIRT ... ... ...dd 34.83 14.40 0 25.30 +2.5 AirTrnsp ATSG ... ... ...dd 27.67 15.78 257 23.74 +2.6 AirMedia AMCN ... ... ...dd 3.30 .68 288 .79 -31.5 Airgain n AIRG ... ... 47 16.23 7.31 14 7.95 -11.6 AkamaiT AKAM ... ... 58 78.28 44.65 1508 72.29 +11.1 AkariTh rs AKTX ... ... ... 22.20 1.70 106 1.97 -54.5 AkceaTh n AKCA ... ... ... 33.99 8.10 190 24.73 +42.5 AkebiaTher AKBA ... ... ...dd 20.25 8.69 650 9.48 -36.2 AkersBios AKER ... ... ...dd 2.10 .12 12951 .64 +373.9 Akorn Inc AKRX ... ... 21 34.00 16.79 1321 18.97 -41.1 Akoustis n AKTS ... ... ... 13.01 4.91 98 5.57 -10.6 Alarm.cm n ALRM ... ... 46 49.49 29.95 264 38.89 +3.0 AlaskCom ALSK ... ... ...dd 2.91 1.65 78 1.70 -36.6 Albireo ALBO ... ... ... 39.87 15.31 33 32.77 +28.0 Alcentra ABDC .72m 10.0 ...dd 14.73 5.93 180 7.19 -14.3 AlderBioPh ALDR ... ... ...dd 22.50 8.60 1115 12.85 +12.2 AldeyraTh ALDX ... ... ... 11.90 3.80 51 7.05 +3.7 Alexion lf ALXN ... ... 42 149.34 96.18 1672 109.31 -8.6 Alico ALCO .24 .8 39 34.80 25.55 14 29.00 -1.7 AlignTech ALGN ... ... ...cc 287.32 113.40 1012 255.35 +14.9 AlimeraSci ALIM ... ... ...dd 1.70 1.01 19 1.04 -21.8 Alkermes ALKS ... ... ...dd 71.22 41.15 939 42.69 -22.0 AllgnceBc n ABTX ... ... 31 42.60 31.75 18 40.50 +7.6 AllegiantT ALGT 2.80 1.6 15 181.45 111.54 122 176.25 +13.9 AllenaPh n ALNA ... ... ... 17.56 6.13 216 15.74 +56.5 AlliHold AHGP 2.97f 12.1 8 31.79 22.71 52 24.48 -8.6 All MMA n AMMA ... ... ... 3.38 .40 100 .51 -56.1 AllnceRes ARLP 2.04f 12.0 5 23.45 16.90 294 16.95 -14.0 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 43 2.48 +18.7 AlliedMot AMOT .10 .3 45 42.70 19.89 39 38.92 +17.6 Alliqua rs ALQA ... ... ...dd 5.33 1.58 18 2.00 +10.5 AllotComm ALLT ... ... ...dd 6.09 4.54 8 5.45 +2.3 AllscriptH MDRX ... ... ...dd 16.13 10.78 1776 12.35 -15.1 AlnylamP ALNY ... ... ...dd 153.99 46.90 1464 96.44 -24.1 AlphaOmg AOSL ... ... 19 20.48 13.53 184 15.42 -5.7 Alphabet C GOOG ... ... 31 1186.89 817.02 1346 1027.81 -1.8 Alphabet A GOOGL ... ... 31 1198.00 834.60 1745 1032.64 -2.0 Alphatc rs ATEC ... ... ...dd 4.27 1.58 36 3.25 +22.2 AlpImmu n ALPN ... ... ...dd 12.87 2.05 7 8.17 -27.1 AlpsRtSec n SWIN ... ... ... 31.35 25.51 1 29.80 +.1 Altaba AABA ... ... ...cc 80.56 45.96 5613 69.38 -.7 Altair A n ALTR ... ... ...dd 33.38 16.55 170 30.83 +28.9tAltimm rs ALT ... ... ...dd 10.80 1.03 385 .95 -52.3 Altisrce n ASPS ... ... 1 46.99 16.17 448 25.75 -8.0 AltraIndlM AIMC .68 1.5 24 53.70 36.50 156 46.35 -8.0 AmTrstFn AFSI .34 2.7 ...dd 22.63 8.80 346 12.39 +23.0 Amarin AMRN ... ... ... 4.60 2.82 2231 3.03 -24.4 Amazon AMZN ... ... ...cc 1617.54 884.49 6304 1451.75 +24.1 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 377 16.17 +1.2 Ambarella AMBA ... ... 23 66.23 40.06 531 46.48 -20.9 Amdocs DOX 1.00f 1.5 18 71.72 60.30 524 66.91 +2.2 Amedica rs AMDA ... ... ... 6.94 1.32 23 1.46 -55.4 Amedisys AMED ... ... 47 65.91 45.60 333 65.53 +24.3 AMERCO UHAL 2.50e ... 19 400.99 326.30 77 357.89 -5.3 AmeriHld n AMRH ... ... ... 13.50 1.27 24 1.45 -53.2 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.55 46 6.20 +2.5sAmCarM CRMT ... ... 12 52.35 33.05 59 51.15 +14.6 AmAirlines AAL .40 .8 9 59.08 40.82 3023 52.14 +.2 ACapSenF ACSF 1.16 10.4 5 13.95 10.35 30 11.20 +6.4 AmElTech AETI ... ... ...dd 2.80 .85 25 .90 -40.1 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 13 38.10 -.5 AmNatIns ANAT 3.28 2.8 19 134.03 110.43 47 117.75 -8.2 AmOutBr AOBC ... ... 7 24.49 8.32 2131 10.96 -14.6 AmPubEd APEI ... ... 35 45.75 17.40 123 42.55 +69.9 AmRailcar ARII 1.60 4.3 5 44.20 34.29 224 37.41 -10.2 AmrRvr AMRB .20 1.3 32 16.49 12.21 0 15.50 +1.7 ASoft lf AMSWA .44 3.3 25 13.69 9.00 51 13.24 +13.8 AmSupr rs AMSC ... ... ...dd 7.75 2.89 137 6.19 +70.5 AWoodmk AMWD ... ... 27 148.44 78.75 188 97.40 -25.2 AmerisBc ABCB .40 .7 23 59.05 41.05 126 53.90 +11.8 Amerisafe AMSF .88f 1.6 23 67.82 51.20 107 54.50 -11.5 AmrSvFin ASRV .06 1.5 58 4.40 3.70 12 4.05 -2.4 AmSvFn pf ASRVP 2.11 7.8 ... 30.10 26.50 27.00 -6.9 AmesNatl ATLO .92f 3.4 17 32.00 26.00 4 27.45 -1.4 Amgen AMGN 5.28 3.1 16 201.23 152.16 2748 172.00 -1.1 AmicusTh FOLD ... ... ... 17.40 6.41 2062 13.51 -6.1 AmkorTch AMKR ... ... 9 12.48 8.32 487 9.82 -2.3 Amphastar AMPH ... ... ... 20.45 13.15 148 19.14 -.5 AmpOnRt ef IBUY ... ... ... 47.99 29.15 26 44.96 +10.0 AmtechSys ASYS ... ... ... 15.45 5.17 178 7.65 -24.0 Amyris rs AMRS ... ... ...dd 10.71 1.86 1112 7.06 +88.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, April 6, 2018

PAGE 62

AnalogDev ADI 1.92f 2.1 44 98.38 74.65 1750 90.94 +2.1 Anlogic ALOG .40 .4 ...dd 101.80 66.00 137 95.25 +13.7 Anaptys n ANAB ... ... ... 134.00 18.15 793 87.32 -13.3 Anavex rs AVXL ... ... ...dd 6.49 2.25 194 2.46 -23.6 AnchBcWA ANCB ... ... 21 25.70 23.70 2 24.85 +.2 Andersons ANDE .66 2.0 ...dd 39.35 29.60 59 32.90 +5.6 AngioDyn ANGO ... ... ... 19.25 14.80 313 19.04 +14.5 AnikaTh ANIK ... ... 22 69.81 42.51 90 46.69 -13.4 Ansys ANSS ... ... 50 171.92 104.65 289 157.79 +6.9 AntaresP ATRS ... ... ...dd 4.09 1.58 1710 2.14 +7.5 AntherP rs ANTH ... ... ... 3.48 .30 1553 .34 -79.2 Apellis n APLS ... ... ... 27.53 12.45 88 23.16 +6.7 ApogeeE APOG .63f 1.5 15 59.76 40.03 581 42.70 -6.6 ApollEnd rs APEN ... ... ... 13.90 3.55 21 6.01 +7.3 ApolloInv AINV .60 11.1 ... 6.82 5.18 919 5.42 -4.2 ApolMed n AMEH ... ... ... 30.00 10.00 13 15.75 -34.4 AppFolio n APPF ... ... ...cc 52.25 25.05 121 40.85 -1.6 Appian A n APPN ... ... ... 43.26 14.60 280 28.25 -10.3 Apple Inc AAPL 2.52 1.5 20 183.50 140.06 26749 172.80 +2.1 ApplRecy h ARCI ... ... ...dd 1.75 .52 8 .77 -26.0 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 191 1.54 -3.1 AppGenTc AGTC ... ... 23 7.05 3.25 46 3.95 +9.7 ApldMatl AMAT .80f 1.5 17 62.40 37.41 12179 54.29 +6.2 ApldOptoel AAOI ... ... 7 103.41 22.54 750 24.61 -34.9 Approach AREX ... ... ...dd 4.21 1.95 596 2.52 -14.9 Apptio n APTI ... ... ... 30.83 10.77 368 28.60 +21.6 ApricusB rs APRI ... ... ...dd 3.34 .38 595 .38 -79.3 AptevoTh n APVO ... ... ... 4.85 1.15 36 3.43 -19.1 AptoseB g APTO ... ... ...cc 3.97 .78 86 3.06 +36.6 AquaMetal h AQMS ... ... ...dd 19.65 1.42 462 2.56 +20.2 AquaB Tc n AQB ... ... ... 11.45 2.25 82 3.12 -11.4 AquinoxPh AQXP ... ... ...dd 16.96 10.02 24 13.91 +18.3 ArQule ARQL ... ... ...dd 3.35 .92 2615 2.95 +78.8 Aradigm h ARDM ... ... ...dd 7.35 .78 130 1.30 -80.6 AralezPh ARLZ ... ... ...dd 2.98 .95 242 1.45 +2.1 AratanaTh PETX ... ... ...dd 7.67 3.67 1247 5.09 -3.2 ArbutusB g ABUS ... ... ...dd 8.25 2.95 186 5.00 -1.0 ArcBest ARCB .32 .9 15 39.70 16.95 233 33.75 -5.6 ArcadB rsn RKDA ... ... ... 66.56 3.60 192 24.90 +352.7 ArchCap ACGL ... ... 26 102.60 83.16 296 86.40 -4.8 ArchCap pfF ACGLO ... ... ... 25.99 23.67 18 24.36 -3.9 ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.66 26 24.10 -4.1 ArchrkPtrs APLP 1.14 9.0 ...cc 17.14 10.58 134 12.64 +6.1 Arcimoto n FUV ... ... ... 6.35 2.54 12 3.39 -15.5 ArcturusT rs ARCT ... ... ... 15.19 4.78 14 5.23 -34.2 Ardelyx ARDX ... ... ... 14.10 4.05 361 5.15 -22.0 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1195 35.72 +5.2 AresCap ARCC 1.52 9.5 10 17.70 15.03 1730 16.02 +1.9 Argenx n ARGX ... ... ... 87.00 17.33 55 75.94 +20.3 ArgoGp42 AGIIL 1.63 6.4 ... 26.25 25.00 7 25.28 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 88 57.60 +7.4 ArgosThr rs ARGS ... ... ... 16.40 .70 101 .79 -73.7 ArkRst ARKR 1.00 4.2 88 29.49 21.75 1 23.83 -11.9 Arotech ARTX ... ... 28 4.35 2.70 58 3.10 -12.7 ArrayBio ARRY ... ... ...dd 18.78 6.73 3901 15.30 +19.5 ArrisIntl ARRS ... ... 31 30.38 22.60 1044 27.01 +5.1 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 10 34.25 +.9 ArrCountR n DWCR ... ... ... 33.04 29.75 0 30.52 +1.1 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 2 11.67 +.3 ArrowPhm ARWR ... ... ...dd 8.09 1.42 1187 6.85 +86.1 Arsanis n ASNS ... ... 14 28.69 10.40 18 23.82 +86.7 ArtesRes ARTNA .94 2.6 25 43.22 32.00 7 36.75 -4.7 ArtsWay ARTW .05 2.0 ...dd 3.55 2.00 1 2.53 -15.4 AscenaRtl ASNA ... ... ...dd 4.50 1.65 1202 2.22 -5.5 Ascendis n ASND ... ... ... 69.00 21.95 111 60.71 +51.5 AscentCap ASCMA ... ... ... 17.84 3.30 54 3.67 -68.1 AsiaPWire APWC .10e ... ... 3.10 2.35 5 2.42 -11.9 AspenGp n ASPU ... ... ... 9.61 5.35 14 7.31 -18.0 AspenTech AZPN ... ... 34 84.40 53.51 274 79.76 +20.5 AssembBio ASMB ... ... ...dd 67.36 18.60 203 46.35 +2.4 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 30 3.45 +.2 Astec ASTE .40 .7 36 66.66 45.70 64 55.84 -4.5 AstroNova ALOT .28 1.7 33 16.20 11.00 30 16.10 +16.2 Astronics ATRO ... ... 43 49.45 23.95 325 36.59 -11.8 Astrotch rs ASTC ... ... ... 7.15 2.01 96 2.55 -23.9 AsureSftw h ASUR ... ... ...dd 17.53 9.47 123 13.96 -1.1 AtaraBioth ATRA ... ... ...dd 49.90 11.80 587 36.45 +101.4 athenahlth ATHN ... ... ...cc 158.66 95.01 535 144.39 +8.5 Athenex n ATNX ... ... ... 20.79 11.21 120 17.67 +11.1 Athersys ATHX ... ... ...dd 2.63 1.29 490 1.92 +6.1 AtlAcq n ATAC ... ... ... 15.00 9.75 1 10.02 +1.6 AtlAcq un ATACU ... ... ... 10.84 9.56 6 10.53 +3.2 AtlAcq rt ATACR ... ... ... .66 .33 1 .60 AtlanAmer AAME .02 .6 31 4.03 3.00 3.45 +1.5 AtlCapBc n ACBI ... ... 35 19.85 15.20 67 18.95 +7.7 AtlCstFin ACFC ... ... 29 11.21 7.05 6 10.49 +11.2 AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 260 19.97 -5.8 Atlanticus ATLC ... ... ... 3.49 1.95 2 2.13 -11.3 AtlasAir AAWW ... ... 7 68.70 45.45 210 63.00 +7.4 AtlasFin AFH ... ... ...dd 21.50 9.90 204 11.00 -46.5 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 2 24.85 -4.6 Atlassian n TEAM ... ... ...dd 62.25 29.56 826 55.97 +23.0 Atomera n ATOM ... ... ...dd 8.00 2.45 26 6.71 +55.0 AtossGen rs ATOS ... ... ...dd 1.59 .22 581 .44 +65.4 AtriCure ATRC ... ... ...dd 25.18 14.88 315 20.06 +10.0 Atrion ATRI 4.80 .8 34 694.00 459.50 13 609.00 -3.4 Attunity ATTU ... ... ...dd 8.24 6.25 18 7.21 +3.3 aTyrPhm n LIFE ... ... ... 6.50 2.30 9 2.70 -22.9 AubNB AUBN .96f 2.5 17 41.75 32.49 2 38.27 -1.6 Audentes n BOLD ... ... ...dd 41.80 13.90 167 28.94 -7.4 AudCodes AUDC ... ... 20 8.43 5.83 34 6.84 -7.1 AuriniaPh AUPH ... ... ...dd 8.19 4.41 402 5.20 +14.8 AutoWeb AUTO ... ... 8 14.30 2.88 19 3.08 -65.8 Autodesk ADSK ... ... ...dd 141.26 82.70 1974 128.02 +22.1 AutoData ADP 2.52 2.1 31 125.24 95.50 2770 117.51 +.3 AvadelPh AVDL ... ... 5 11.93 6.71 436 7.40 -9.8 AveThera n ATXI ... ... ... 8.58 3.40 8 4.75 +31.2 AVEO Ph h AVEO ... ... ...dd 4.24 .55 3439 2.36 -15.4 Avexis n AVXS ... ... ...dd 138.46 65.23 196 119.60 +8.1 AviatNet rs AVNW ... ... ...dd 24.14 12.90 5 16.45 +8.4 AvidBios rs CDMO ... ... ... 5.78 2.24 507 3.40 -12.4 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 91 7.65 3.99 171 4.54 -15.8 Avingr nrs AVGR ... ... ...dd 74.00 .95 304 1.18 -83.8 AvisBudg CAR ... ... 17 50.88 20.71 857 49.50 +12.8 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 27 4.20 -6.7 Axcelis rs ACLS ... ... 7 37.05 17.65 275 23.53 -18.0 AxoGen AXGN ... ... ...dd 40.95 10.05 335 37.70 +33.2sAxonEntpr AAXN ... ... ...cc 42.65 20.57 814 42.86 +61.7 Axovant n AXON ... ... ...dd 27.98 1.15 489 1.21 -77.0 AxsomeT n AXSM ... ... ...dd 6.45 2.05 144 2.35 -58.0 AytuBioSc n AYTU ... ... ... 6.82 .38 1608 .53 -76.3 AzurRx n AZRX ... ... ... 5.25 2.31 5 3.00 -17.5B -:B Comm BCOM 3.58e ... ... 21.50 11.30 11.30 -38.6 BRileyFn RILY .49e 2.5 13 20.35 13.55 36 19.55 +8.0 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 5 25.79 -.8 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 7 25.34 -2.1 BRileyF27 n RILYG ... ... ... 25.90 24.55 39 25.01 -1.5 BCB Bc BCBP .56 3.5 17 16.60 12.05 16 15.90 +9.7 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 1472 13.44 -11.1 BIO-key n BKYI ... ... ... 3.67 1.20 46 2.18 +23.2 BJsRest BJRI .44 1.0 19 47.55 28.00 244 45.55 +25.1 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 0 34.09 -1.3 BldrsDev ADRD .72e 3.1 ...q 25.31 20.60 1 23.12 -1.8 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.03 3 43.95 +1.9 BldrsEur ADRU .78e 3.5 ...q 24.65 20.17 0 22.50 -1.8 BMC Stock BMCH ... ... 27 25.70 18.20 407 20.30 -19.8 BOK BOKF 1.80 1.8 19 107.00 74.48 98 100.46 +8.8 BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.00 7 25.19 -1.6 BOS Ltd BOSC ... ... ...dd 2.97 1.53 7 2.22 +1.4 BSB Bcp BLMT ... ... 20 32.15 27.25 9 31.00 +6.0 Baidu BIDU ... ... 18 274.97 171.17 1997 225.57 -3.7 Balchem BCPC .42f .5 40 88.47 70.23 119 83.53 +3.6 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 23.05 -4.9 BaldLyB BWINB 1.12f 4.8 54 25.40 21.20 21 23.55 -1.7 BallardPw BLDP ... ... ...dd 5.94 2.17 536 3.43 -22.2 BncFstOK s BANF .84 1.5 20 61.05 43.13 33 54.35 +6.3 Bancorp34 n BCTF ... ... ... 16.49 12.56 15.00 +1.7 BncpBnk lf TBBK ... ... ...dd 11.37 4.70 195 10.76 +8.9 Bandwith n BAND ... ... 34 33.23 18.05 56 31.10 +34.5 BkCmcCA BOCH .12 1.0 17 12.40 9.90 11 11.45 -.4 BankMarin BMRC 1.16 1.6 21 77.90 59.05 26 70.95 +4.3 BkMont36 n BMLP 3.50e 8.1 ... 53.32 43.00 43.29 -9.3 BkPrince n BPRN ... ... ... 34.95 29.43 8 34.76 +1.2 BankSC BKSC .60 3.1 20 22.00 17.35 0 19.30 BkofJames BOTJ .24 1.6 15 16.25 13.87 1 15.25 +2.1 BkOzarks OZRK .78f 1.6 16 53.70 40.15 974 48.58 +.3 BankFncl BFIN .32 1.9 30 17.20 13.43 51 16.85 +9.8 BankwellF BWFG .48f 1.5 15 38.50 29.90 11 31.99 -6.8 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 122 56.54 +2.6 Baozun n BZUN ... ... ...cc 52.33 14.21 1616 45.13 +43.0 BiPTrLBear DLBS ... ... ...q 22.10 13.54 19.51 +19.4 BiP10yTBear DTYS ... ... ...q 23.48 13.93 28 22.06 +20.9 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.80 0 31.33 +1.9 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 38.00 +8.5 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 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 .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 36 89.87 44.52 50 85.36 +32.4 BassettF BSET .44 1.5 26 41.30 25.68 55 30.05 -20.1 BayBncp BYBK ... ... 79 14.85 6.75 21 13.45 +10.0 BeacnRfg BECN ... ... 19 66.48 39.57 454 54.72 -14.2 BearStFin BSF .12 1.2 19 10.37 8.66 18 10.28 +.5 BeasleyB BBGI .20f 1.9 3 18.19 8.15 21 10.45 -22.0 BedBath BBBY .60 2.8 6 40.76 19.07 2936 21.54 -2.0 BeiGene n BGNE ... ... ...dd 182.79 34.36 126 164.35 +68.2 BelFuse A BELFA .24 1.4 18 29.90 15.24 17.02 -22.0 BelFuseB BELFB .28 1.4 19 33.45 17.10 20 19.50 -22.5 Belleroph n BLPH ... ... ...dd 2.74 1.00 109 1.97 -23.6 BellicumP BLCM ... ... ...dd 14.49 5.02 301 6.66 -20.8 BenefBncp BNCL .24a 1.5 33 17.50 14.30 379 15.70 -4.6 Benetfoc BNFT ... ... ...dd 37.10 21.75 280 24.35 -9.8 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 6 3.18 +7.4 Beyondsp n BYSI ... ... ... 48.49 19.40 6 26.77 -7.9 Big 5Sprt BGFV .60 8.0 8 17.10 5.05 418 7.50 -1.3 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 9.62 893 10.98 -2.3 BioTechne TECH 1.28 .9 49 151.89 98.22 137 148.21 +14.4 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 179 2.15 -27.1 BioLifeSol BLFS ... ... ...dd 7.53 2.01 127 6.89 +14.8 BioLneRx h BLRX ... ... ... 1.34 .80 264 .92 -15.6 BioXcelT n BTAI ... ... ... 11.94 8.66 132 11.06 +.3 BioanlySys BASI ... ... 13 2.95 1.11 40 1.45 -40.8 Bioblast rs ORPN ... ... ... 5.99 1.81 32 1.92 -16.0 Biocept rs BIOC ... ... ...dd 2.26 .23 885 .26 -62.0 Biocryst BCRX ... ... ...dd 8.80 3.95 1064 4.68 -4.7 Biofront n BFRA ... ... ... 17.98 11.25 1 13.80 +13.3 Biogen BIIB ... ... 16 370.57 244.28 1555 264.98 -16.8 Biolase BIOL ... ... ...dd 1.45 .28 22 .41 -3.8 BioMarin BMRN ... ... ...dd 100.51 76.27 779 78.70 -11.7 Biomeri n BMRA ... ... ...dd 9.32 2.02 7 4.16 +11.2 BiondVax n BVXV ... ... ... 10.75 4.60 20 6.10 +13.8 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 669 2.45 -15.8 BioSpecif BSTC ... ... 28 58.79 38.05 21 44.15 +1.9 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 50 2.85 +61.0 BioTelem BEAT ... ... ...dd 39.20 23.30 295 31.55 +5.5sBisnCap n BCAC ... ... ... 9.99 9.67 0 10.00 +1.3 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 24.0 ...dd 11.00 1.80 58 2.00 -43.7 BlRidgAc n BRAC ... ... ... 9.72 9.52 0 9.71 +.6 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 25 .31 +10.7 BlRidgA un BRACU ... ... ... 10.56 9.97 0 10.46 +3.2 BlackLin n BL ... ... ... 45.19 28.79 332 38.78 +18.2 BlkRkCap BKCC .72 11.7 22 7.88 5.48 349 6.14 -1.4 Blckbaud BLKB .48 .5 77 116.07 75.45 332 105.94 +12.1 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 934 44.70 +25.4tBlinkCh n BLNK ... ... ... 3.29 2.51 26 2.40 -23.1 BlinkCh wt BLNKW ... ... ... sBloominBr BLMN .36f 1.5 22 24.85 16.11 1083 24.80 +16.2 Blucora BCOR ... ... ...dd 26.15 16.65 260 24.60 +11.3 BlueBird BLBD ... ... 10 24.20 15.66 240 23.95 +20.4 BlueBPet n BUFF ... ... 46 40.15 21.51 1784 39.93 +21.8 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 49 20.85 +3.7 BluebBio BLUE ... ... ...dd 236.17 74.45 907 170.15 -4.5 BlueknEP BKEP .58 12.6 ... 7.35 4.05 98 4.60 -9.8tBluekn pf BKEPP .72 10.0 ... 8.52 7.13 23 7.15 -8.0 BlueprtM n BPMC ... ... ...dd 109.00 34.38 343 92.00 +22.0 BofI Hld s BOFI ... ... 20 42.49 21.60 856 41.11 +37.5 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 1 25.87 +.2 Boingo WIFI ... ... ...dd 28.34 12.73 227 24.81 +10.3 Bojangles n BOJA ... ... 7 22.35 11.35 368 14.00 +18.6 BonsoElec BNSO ... ... ... 4.10 1.96 4 3.19 +30.2 BookingHl BKNG ... ... 29 2228.99 1630.56 312 2091.09 +20.3 BorqsTch BRQS ... ... ...cc 10.50 4.00 5 9.80 +79.8 BosOma n BOMN ... ... ... 35.49 12.15 85 27.27 -15.8 BostPrv BPFH .48f 3.1 17 17.20 13.95 207 15.40 -.3 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 1 25.25 -1.5 BttmlnT EPAY ... ... 43 39.99 21.52 271 39.38 +13.6 Boxlight n BOXL ... ... ... 9.17 3.00 9 3.53 -39.0 Brainstorm BCLI ... ... ...dd 5.18 2.88 321 3.50 -10.7 BravoBrio BBRG ... ... ...dd 5.30 1.65 55 3.98 +59.0 BridgeBcp BDGE .92 2.8 18 37.95 29.80 56 33.35 -4.7 Bridglne rs BLIN ... ... ... 4.45 1.81 1 2.10 -13.5 BridgBcs n BWB ... ... ... 13.66 12.60 58 12.96 +2.7 BridgfdFds BRID ... ... 14 21.55 10.96 0 14.20 +13.2 Brightcove BCOV ... ... ...dd 9.00 5.40 87 7.00 -1.4 BrghtFn n BHF ... ... ... 70.00 49.05 761 51.92 -11.5 BroadcInc AVGO 7.00 3.0 ...cc 285.68 208.44 3490 236.31 -8.0 BroadVis BVSN ... ... ...dd 5.45 2.30 16 2.45 -31.9 BrdwyFn h BYFC ... ... 27 2.67 1.63 0 2.14 -9.3 BroadwdE BWEN ... ... 10 9.80 2.10 40 2.35 -13.6 BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 509 19.01 -14.2 BrklneB BRKL .36 2.2 20 17.20 13.60 229 16.35 +4.1 BrooksAuto BRKS .40 1.5 29 34.77 20.84 396 26.22 +9.9 BrukerCp BRKR .16 .5 29 36.53 21.83 411 30.24 -11.9 BrynMawr BMTC .88 2.0 19 47.20 38.50 44 44.60 +.9 Bsquare BSQR ... ... ...dd 5.84 3.35 24 4.30 -7.5 BldrFstSrc BLDR ... ... 23 23.28 13.33 886 19.87 -8.8 Burcon g BUR ... ... ...dd 1.58 .38 42 .39 -25.4C -:C&F Fnc CFFI 1.36 2.6 13 65.05 45.28 5 53.05 -8.5 CA Inc CA 1.02 3.0 15 37.25 30.45 1726 33.91 +1.9 CAS Med CASM ... ... ...dd 1.50 .59 28 1.27 +64.9 CASI Phr h CASI ... ... ...dd 7.20 .91 1636 6.15 +89.2sCB FnSvcs CBFV .88 2.7 17 31.90 25.10 8 32.41 +8.0 CBAK Eng CBAK ... ... ... 2.35 1.20 39 1.30 -11.9 CBOE Glb CBOE 1.08 1.0 45 138.54 80.00 1018 111.60 -10.4 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 117 29.24 -1.4 CDK Globl CDK .60 .9 26 76.04 59.33 1535 64.29 -9.8 CDW Corp CDW .84 1.2 24 76.73 55.80 607 69.72 +.3 CEVA Inc CEVA ... ... 23 51.80 33.10 99 36.55 -20.8 CH Robins CHRW 1.84 2.0 28 100.18 63.41 1509 93.29 +4.7 CHF Sol rs CHFS ... ... ...dd 45.00 2.50 4754 2.93 -15.3 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 7 29.99 -.5 CHS pfB CHSCO 1.97 6.7 ... 29.86 27.78 9 29.19 +1.3 CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 10 28.37 +3.7 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 15 26.93 +1.7 CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 33 27.90 -.9 CIM CmTr CMCT .50a 3.6 38 20.45 11.75 2 14.05 -26.4 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 11.8 6 10.80 7.40 32 8.45 +3.7 CM SevSt n CMSS ... ... ... 9.82 9.59 5 9.70 +.5 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.35 9.93 3 10.25 +2.9 CM SevSt rt CMSSR ... ... ... .40 .01 5 .31 -3.1 CME Grp CME 2.80a 1.7 36 171.71 114.82 1805 162.99 +11.6 CNBFnPA CCNE .66 2.3 17 31.46 20.91 10 29.06 +10.7 CPI Crd rs PMTS ... ... ... 21.25 2.45 22 2.68 -27.0 CPS Tech CPSH ... ... 26 2.20 1.02 3 1.31 -21.1 CRA Intl CRAI .68 1.3 35 55.42 31.77 50 54.18 +20.5 CRISPR n CRSP ... ... ... 61.24 13.50 628 42.67 +81.7 CSG Sys CSGS .84f 1.8 26 48.82 35.48 252 46.67 +6.5 CSI Comp CCLP .75 10.6 ...dd 10.15 4.12 107 7.10 +29.8 CSP Inc CSPI .44 3.8 28 18.89 9.61 5 11.57 -26.9 CSW Ind n CSWI ... ... 31 50.00 34.05 27 45.00 -2.1 CSX CSX .88f 1.6 9 60.04 46.04 4798 55.60 +1.1 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 143 3.89 +45.1 CTI Inds CTIB ... ... ... 6.20 3.25 8 3.97 -2.5 CUI Glbl CUI ... ... ...dd 4.93 2.44 20 2.81 +2.2 CVB Fncl CVBF .56 2.4 21 25.49 19.58 469 22.90 -2.8 CVD Eqp CVV ... ... 20 13.50 8.75 36 9.23 -20.6 CabotMicro CCMP 1.60f 1.5 47 115.94 68.00 120 105.96 +12.6 Cadence CDNS ... ... 49 46.00 30.81 2746 36.98 -11.6 Cadiz h CDZI ... ... ...dd 16.25 9.65 84 13.65 -4.2 CaesarStne CSTE .29e ... 28 44.00 18.35 190 20.65 -6.1 CaesarsEnt CZR ... ... ...dd 14.50 9.20 48919 11.50 -9.1 CafePress PRSS ... ... ...dd 3.11 1.30 11 1.40 -24.1 Cal-Maine CALM 2.49e 5.3 92 50.40 33.40 409 47.10 +6.0 Caladriu rs CLBS ... ... ...dd 6.35 2.63 17 5.20 +48.1 CalaCvHi CHY 1.20 10.1 ...q 12.42 10.60 258 11.83 -.2 CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 217 11.24 +.4 CalaCv&Inc CCD 2.00 10.0 ...q 20.98 18.15 61 19.97 -.5 CalaGDyIn CHW .84 9.3 ...q 9.87 7.78 134 9.07 -.1 CalaGTR CGO 1.20 8.3 ...q 16.34 11.80 18 14.47 -3.9 CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 277 11.88 -1.7 CalAmp CAMP ... ... 46 25.45 15.64 127 22.58 +5.4sCalavoGr h CVGW .95f 1.0 40 97.20 59.11 178 94.00 +11.4 Calithera CALA ... ... ...dd 20.05 5.75 476 5.85 -29.9 Callidus CALD ... ... ...dd 36.25 19.25 36.00 +25.7 CalumetSp CLMT ... ... ...dd 9.95 3.40 113 7.10 -7.8 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 102 16.02 -27.3sCambLrn ABCD 1.36 12.0 36 11.38 4.67 384 11.31 +99.1 CambrBc n CATC 1.92f 2.2 ... 90.95 70.00 7 85.50 +7.1 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 20 45.04 +6.9 Camtek h CAMT .14p ... 11 7.96 3.50 85 6.74 +17.8 CdnSolar CSIQ ... ... 10 19.09 12.07 715 16.31 -3.3 CancerGen CGIX ... ... ...dd 4.78 .90 133 1.20 -35.1 CantbryPk CPHC .24 1.7 22 17.55 10.00 1 14.25 -12.3 CpStarFn n CSTR ... ... ...cc 22.22 16.00 5 18.61 -10.4 CapellaEd CPLA 1.72 1.9 25 99.25 65.15 30 89.20 +15.2 CapCtyBk CCBG .28 1.1 30 26.50 17.68 29 25.06 +9.2 CapProd CPLP .32 10.3 13 4.00 2.98 117 3.12 -7.1 CapSwst CSWC .99e 5.7 18 18.00 14.85 16 17.31 +4.6 CapitalaF CPTA 1.00 12.7 72 14.43 6.88 29 7.87 +8.1 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 1 24.91 -1.1 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.19 325 12.51 -6.7 Capricor CAPR ... ... ...dd 4.25 .63 133 1.36 -13.9sCpstnTur rs CPST ... ... ...dd 1.35 .58 4143 1.51 +96.1 CarGurus n CARG ... ... ... 40.60 25.85 198 38.03 +26.9 CaraThera CARA ... ... ...dd 28.50 11.11 505 12.05 -1.6 Carbonite CARB ... ... ...cc 33.55 18.20 421 29.05 +15.7 Crdiom grs CRME ... ... ...dd 4.84 1.29 118 2.34 +51.0 CardiovSys CSII ... ... ...dd 33.11 20.58 165 23.20 -2.1 Cardlytc n CDLX ... ... ... 20.99 11.10 159 14.59 +9.1 Cardtronic CATM ... ... 8 46.95 15.80 371 22.79 +23.1 CareTrust CTRE .82f 6.1 29 19.86 12.96 584 13.52 -19.3sCareDx h CDNA ... ... ...dd 8.50 .76 494 8.47 +15.4 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 185 13.15 +8.9 CarlyleGp CG 1.41e 6.7 8 25.90 15.60 541 20.90 -8.7 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 44 23.85 -6.0 CaroFin s CARO .20 .5 20 42.42 28.50 45 39.92 +7.5 CarolTrBk CART ... ... 35 10.00 6.90 0 9.32 -2.4 Carrizo CRZO ... ... 12 30.19 11.10 6208 17.15 -19.4 CarrolsRst TAST ... ... 17 14.45 9.90 98 11.35 -6.6 CarverBc lf CARV ... ... 26 7.95 2.01 8 2.62 -9.9 CasaSys n CASA ... ... ... 34.21 13.25 282 29.08 +63.7 CasellaW CWST ... ... ...dd 27.38 13.32 198 24.68 +7.2 Caseys CASY 1.04 1.0 27 128.51 99.76 385 107.64 -3.8 CassInfo CASS .96 1.6 30 65.00 53.23 15 59.50 +2.2 Catabasis n CATB ... ... ... 3.78 1.09 205 1.76 +18.1 CatalstB rs CBIO ... ... ...dd 37.00 3.11 72 24.12 +76.8 CatalystPh CPRX ... ... ...dd 4.51 1.62 862 2.45 -37.3 Catasys n CATS ... ... ... 5.79 3.30 7 4.66 +24.3 CathayGen CATY .96 2.4 18 45.59 34.00 294 40.17 -4.7 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4sCavcoInd CVCO ... ... 31 182.58 107.05 36 182.50 +19.6 Cavium CAVM ... ... ...dd 92.66 56.96 1023 78.46 -6.4 CecoEnv CECE .30 6.4 ... 12.03 4.00 213 4.70 -8.4 Celcuity n CELC ... ... ... 22.73 11.10 16 16.45 -13.2 Celgene CELG ... ... 26 147.17 84.25 7953 88.84 -14.9 Celgene rt CELGZ ... ... ... 1.61 .11 3 .26 -73.2 CelldexTh CLDX ... ... ...dd 3.65 2.03 1508 2.07 -27.1 CellectBio n APOP ... ... ... 13.50 6.12 33 6.54 -6.6 CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .44 .10 .10 Celct wtA CLRBZ ... ... ... .98 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 2.34 1.03 193 1.15 -16.1 Cellectis n CLLS ... ... ...dd 38.85 21.25 5121 29.00 -.5 CallularBio CBMG ... ... ...dd 22.75 5.05 45 19.50 +73.3 Celsion rs CLSN ... ... ...dd 6.06 1.24 74 2.23 -16.6 CelsiusH n CELH ... ... ... 7.00 3.42 21 4.64 -11.6 Celyad n CYAD ... ... ... 64.75 26.71 5 32.40 -24.8 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 25 2.80 +9.8 Cemtrx pf CETXP .19r ... ... 7.62 4.48 2 5.00 -1.1 CntRsDvA CDEV ... ... ... 22.14 14.10 2341 17.53 -11.5 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 460 26.94 +4.7 CEurMed CETV ... ... ...dd 5.20 2.90 228 3.95 -15.1 CentrlFedl CFBK ... ... 33 2.75 1.85 7 2.33 -15.2 CentGard lf CENT ... ... 25 43.28 29.08 43 42.67 +9.6 CenGrdA lf CENTA ... ... ... 41.34 28.12 86 39.51 +4.8 CntlVyCm CVCY .28f 1.4 16 23.94 17.62 21 19.97 -1.0 CentAl CENX ... ... 28 24.77 11.59 2040 17.02 -13.3 CntyBcMA CNBKA .48 .6 16 89.40 53.35 5 78.65 +.5 CentCas CNTY ... ... 28 9.85 6.28 355 7.89 -13.6 CeragonN CRNT ... ... ... 3.65 1.64 180 2.63 +32.8 Cerecor n CERC ... ... ...dd 5.74 .34 84 4.36 +36.3 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 55.29 3261 58.12 -13.8 CerusCp CERS ... ... ...dd 5.85 1.93 859 5.30 +56.8tCescaTh rs KOOL ... ... ... 6.44 1.59 116 1.67 -44.3 Chaisma n CHMA ... ... ...dd 2.95 1.25 4 1.50 -11.8 ChampO hrs CSBR ... ... ...dd 4.75 2.19 14 3.82 -1.5 Changyou CYOU ... ... 10 44.55 25.83 828 29.97 -17.7 Chantic rs BURG ... ... ... 6.89 1.81 10 3.46 +31.6 CharlsCol h CTHR ... ... ...dd 1.60 .80 21 1.35 sChartInds GTLS ... ... 40 61.75 32.04 395 61.84 +32.0 ChartCm n CHTR ... ... ...cc 408.83 298.67 867 317.02 -5.6sCharterFn CHFN .32 1.5 27 21.94 15.81 22 21.95 +25.1 ChkPoint CHKP ... ... 21 119.20 95.03 551 100.35 -3.2 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6tCheckC nrs CHEK ... ... ... 28.56 4.33 119 4.20 -59.8 ChckPnt n CKPT ... ... ... 10.50 3.20 29 4.35 +12.1 Cheesecake CAKE 1.16 2.2 16 67.14 38.34 1948 51.74 +7.4 ChefsWhs CHEF ... ... 58 25.93 11.85 103 24.20 +18.0 Chembio CEMI ... ... ...dd 9.20 5.15 9 8.00 -2.4 ChemFinl CHFC 1.12 2.0 21 59.83 43.61 352 55.25 +3.3 ChemoCntx CCXI ... ... 37 15.08 5.42 160 12.66 +112.8 ChemungF CHMG 1.04 2.2 22 56.83 36.01 1 46.57 -3.2 Cherokee h CHKE .20 14.3 ...dd 10.70 1.15 10 1.40 -26.3 ChkSoup n CSSE ... ... ... 13.26 6.67 51 7.00 -22.2 ChildPlace PLCE 2.00f 1.5 29 161.65 94.95 592 135.05 -7.1 Chimerix CMRX ... ... ...dd 6.57 4.17 94 4.94 +6.7 ChAdvCns CADC ... ... ...dd 9.75 1.55 23 2.20 -48.8 ChinAutLog CALI ... ... ... 8.77 1.50 230 2.96 -7.5tChinaAuto CAAS ... ... 6 5.90 4.27 20 4.26 -11.3 ChinaBio CBPO ... ... 19 120.46 71.85 135 84.76 +7.6 ChinCer rs CCCL ... ... ... 4.28 1.25 3 1.45 -39.3 ChiCmCr h CCCR ... ... ... 4.00 .97 56 1.13 -18.1 ChiCustR n CCRC ... ... ... 23.40 10.75 603 15.15 -11.1 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 13 2.16 -19.4 ChinaHGS HGSH ... ... 2 4.48 1.18 10 1.29 +4.6 ChinInfoT h CNIT ... ... ...dd 5.20 .65 212 1.64 +10.8 ChnaIntNt n CIFS ... ... ... 66.10 10.81 120 31.95 -23.8 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 2 1.33 +7.3 ChinLend h CLDC .32e 17.5 ... 6.89 1.66 19 1.83 -41.2 ChinaLodg HTHT .64e .5 99 166.19 57.89 369 132.33 -8.4 ChinaNRes CHNR ... ... ... 4.23 1.88 5 1.94 -27.3 ChiRecy rs CREG ... ... ... 9.39 .95 11 1.47 -47.5 ChnaTcF rs CNTF ... ... ... 3.60 1.85 55 2.19 -15.4 ChXDPlas CXDC ... ... 3 5.00 4.09 4 4.15 -9.8 ChiCache lf CCIH ... ... ...dd 4.75 .72 63 1.10 -34.9 ChinaNt rs CNET ... ... ...dd 11.90 .90 347 1.79 +64.2 ChipMOS IMOS 1.97e 12.3 19 21.99 15.63 49 15.98 -9.5 ChromaDx n CDXC ... ... ... 7.24 2.26 517 4.29 -27.0 ChrchllD CHDN 1.52f .6 31 279.45 154.60 108 242.85 +4.4 ChuysHldg CHUY ... ... 26 32.10 18.00 75 26.90 -4.1 CideraTh n CDTX ... ... ...dd 8.80 3.75 532 4.00 -41.2 Cimpress CMPR ... ... ...dd 171.76 78.80 162 153.63 +28.2 CinnFin CINF 2.12f 2.9 21 81.98 68.49 393 74.35 -.8 Cinedigm rs CIDM ... ... ... 3.00 1.11 6 1.39 -7.3 Cintas CTAS 1.62f .9 32 178.34 119.54 497 171.70 +10.2 Cirrus CRUS ... ... 13 71.97 37.86 825 39.01 -24.8 Cisco CSCO 1.32f 3.2 22 46.16 30.36 29057 41.82 +9.2 CitiTrends CTRN .32 1.0 31 31.92 15.54 115 31.82 +20.3 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 4 3.04 -20.0 Citiz&Nthn CZNC 1.08f 4.6 18 26.75 22.00 21 23.35 -2.7 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 13.95 +3.4 CitizFst CZFC .24e .9 18 26.38 18.05 1 26.00 +8.3 CitizHold CIZN .96 4.3 17 26.00 21.18 1 22.45 -2.8 CitrixSy s CTXS ... ... 26 96.96 73.34 1175 92.71 +5.4 CtyHld CHCO 1.84f 2.6 18 74.90 58.80 111 70.97 +5.2 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 30 23.35 +6.1 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 72.50 -2.0 Clarus CLAR ... ... ... 8.00 5.10 29 6.70 -14.6 CleanEngy CLNE ... ... ...cc 3.05 1.31 868 1.66 -18.2 ClearOne CLRO .28 3.9 ...dd 11.25 6.70 4 7.15 -20.1 ClrAllCGr n CACG ... ... ... 30.58 24.37 4 28.47 +2.2 ClrDvStr n YLDE ... ... ... 29.07 25.18 0 26.99 -2.4 Cleareld CLFD ... ... 27 16.50 11.00 43 13.35 +9.0 ClearsBio n CLSD ... ... ...dd 15.06 5.30 234 10.31 +47.3 ClearSign CLIR ... ... ...dd 4.70 1.75 173 2.15 -40.3 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 59 18.09 -4.7 CleBio hrs CBLI ... ... ...dd 5.55 1.42 3 3.03 -24.4 ClovisOnc CLVS ... ... ...dd 99.45 45.42 1370 52.45 -22.9 CoDiagn n CODX ... ... ... 6.85 1.45 29 2.12 -19.7 CoBizFncl COBZ .22 1.1 25 22.01 15.39 76 19.80 -1.0 CoStar CSGP ... ... 98 378.57 201.43 215 355.29 +19.6 CoastwayB CWAY ... ... 74 27.60 17.45 54 27.30 +28.8 CocaBtl COKE 1.00 .6 30 249.54 168.54 52 176.72 -17.9 CocrystP n COCP ... ... ... 6.45 4.56 15 5.09 +10.5 CodaOct n CODA ... ... ... 6.56 3.28 1 3.56 -25.4 Codexis CDXS ... ... ...dd 13.60 3.95 258 10.70 +28.1 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 8 28.55 +3.7 CoffeeH JVA ... ... ...dd 4.99 3.65 5 4.32 +1.5 CogentC CCOI 2.00f 4.4 ...cc 54.85 35.75 198 45.35 +.1 Cogentix h CGNT ... ... ... 3.92 1.55 120 3.90 +23.8 Cogint COGT ... ... ... 6.95 2.20 494 2.50 -43.2 Cognex s CGNX .18 .4 37 72.99 39.74 1811 50.34 -17.7 CognizTch CTSH .80f 1.0 25 85.10 57.50 2332 80.92 +13.9 CohBar n CWBR ... ... ... 6.97 4.80 39 5.11 +2.8 Coherent COHR ... ... 25 329.00 174.82 469 177.66 -37.0 CoherusBio CHRS ... ... ...dd 24.70 8.05 439 11.65 +32.4 Cohu COHU .24 1.1 55 26.17 15.55 145 22.64 +3.1tCollPlant n CLGN ... ... ... 8.99 6.61 1 6.50 -27.4 CllctUnv CLCT .70m 4.3 15 30.82 14.23 37 16.34 -42.9 Collegium n COLL ... ... ...dd 29.90 7.37 993 24.21 +31.1sColliers CIGI .10 .1 24 70.55 46.55 23 70.75 +17.2 ColonyBk CBAN .20f 1.2 16 19.50 11.10 0 16.35 +12.0 ColBnkg COLB .88 2.0 23 48.06 35.67 150 43.00 -1.0sColuSprtw COLM .88f 1.1 29 79.38 51.56 184 79.79 +11.0 Colmbus CMCO .20f .6 96 44.55 23.19 143 35.39 -11.5 Comcast s CMCSA .76f 2.2 17 44.00 32.74 23612 34.60 -13.3 CommScpe COMM ... ... 40 42.75 30.95 537 39.79 +5.2 CmcBMO CBSH .94f 1.6 21 61.88 49.43 517 60.36 +8.1 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 4 25.78 -2.2 ComHub A CHUBA ... ... 80 24.53 14.94 162 22.51 +2.4sComHub C CHUBK ... ... 80 22.59 14.85 418 22.52 +9.4 CmclVehcl CVGI ... ... ...dd 13.90 5.55 352 7.68 -28.2 CommSys JCS .16 4.4 ...dd 4.92 3.18 7 3.60 +1.1 CmtyBkTr ESXB ... ... 23 9.35 6.95 37 8.75 +7.4 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 12 37.07 -3.2 CommuFt n CFBI ... ... ... 15.00 10.95 0 11.48 -1.0 CmtyHlt rt CYHHZ ... ... ... .05 .01 571 .01 +42.9 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 39 45.90 -2.5 CmtyWest CWBC .16 1.4 17 12.97 9.95 1 11.29 +6.0sCommVlt CVLT ... ... ... 67.50 48.35 865 66.40 +26.5 Compugn CGEN ... ... ...dd 5.40 2.25 443 4.50 +80.0 CmptrPr CPSI .40 1.3 48 36.15 26.05 159 29.80 -.8 CmpTask CTG .24 2.9 ... 8.62 4.90 81 8.24 +61.6 CmstkH rs CHCI ... ... ... 3.90 1.20 39 1.85 +8.8 Comtech CMTL .40 1.3 29 31.40 13.11 174 30.53 +38.0 ConatusPh CNAT ... ... ...dd 9.40 3.88 4840 4.12 -10.8 ConcertPh CNCE ... ... ...dd 30.71 11.88 285 19.79 -23.5 ConcrdInt g CXRX .30 58.6 1 2.10 .45 60 .51 -22.1 Conformis n CFMS ... ... ...dd 5.98 1.15 354 1.41 -40.8 ConiferH n CNFR ... ... ...dd 8.20 5.00 0 5.86 +.9 Conmed CNMD .80 1.3 23 64.99 40.54 105 63.09 +23.8 Conns CONN ... ... ...dd 37.80 8.40 4243 30.73 -13.6 ConnectOne CNOB .30 1.0 22 31.40 21.04 141 29.20 +13.4 ConnWtrSv CTWS 1.19 1.9 30 65.04 48.86 175 62.69 +9.2 ConsolCom CNSL 1.55 13.8 ... 24.80 10.31 938 11.27 -7.5 ConsolWtr CWCO .34 2.5 36 15.35 11.05 28 13.70 +9.5 ConstAlph n CNAC ... ... ... 9.95 9.55 0 9.89 +1.4 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 31 3.74 -9.9 ContraFect CFRX ... ... ... 2.31 .80 79 1.61 +59.4 ContraVir CTRV ... ... ...dd 1.96 .21 2129 .25 -31.4 Control4 CTRL ... ... 35 35.99 14.63 397 21.15 -28.9 ConvrgOn n CVON ... ... ... 10.83 8.01 31 9.19 -7.9 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 51.77 28.89 1181 50.75 +17.5 CorbusPhm CRBP ... ... ...dd 9.96 5.30 374 5.80 -18.3 Corcept CORT ... ... 18 25.96 8.90 926 16.58 -8.2 CoreMrk s CORE .40 1.8 24 38.37 19.53 169 21.87 -30.7 Corium CORI ... ... ...dd 13.93 4.04 396 11.01 +14.6 CorOnDem CSOD ... ... ...dd 46.19 33.24 239 40.60 +14.9 Corvel CRVL ... ... 28 61.20 40.70 24 50.45 -4.6 CorvusPh n CRVS ... ... ...dd 21.30 7.42 63 10.91 +5.3 Costco COST 2.00 1.1 29 199.88 150.00 1919 186.25 +.1 CountrP rs CPAH ... ... ...dd 7.30 1.75 4 2.67 -16.8 CountyBcp ICBK .28f 1.0 17 33.94 22.73 1 28.55 -4.1 CoupaSft n COUP ... ... ... 50.69 23.75 551 46.78 +49.8 Covenant CVTI ... ... 46 33.36 15.86 130 30.16 +5.0 CowenInc s COWN ... ... 39 18.25 11.63 363 14.30 +4.8 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 12 25.20 -1.9 CrackerB CBRL 4.80 2.9 20 179.12 141.75 212 164.82 +3.7sCraftBrew BREW ... ... 41 20.10 12.00 366 20.00 +4.2 Cray Inc CRAY ... ... 55 26.65 16.50 142 20.45 -15.5 CreditAcc CACC ... ... 16 377.82 182.50 66 326.82 +1.0 CSVixMd rs TVIZ ... ... ...q 22.55 7.93 15 13.10 +46.0 CSVixSh rs TVIX ... ... ...q 47.19 4.66 38572 9.30 +67.9 CSVixST rs VIIX ... ... ...q 31.07 10.84 36 19.86 +68.6 CSSilvCC SLVO .56e 7.3 ...q 9.31 7.28 6 7.65 -3.2 CSGoldCvC GLDI .60e 6.6 ...q 9.69 8.55 15 9.11 +.9 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 160 25.51 +8.1 CSVS3xInG DGLD ... ... ...q 55.21 38.12 66 41.45 -5.0 CS VS3xGld UGLD ... ... ...q 12.72 9.19 826 11.38 +2.2 CSVSVixMT VIIZ ... ... ...q 9.39 5.70 1 7.70 +27.1 CSVIVxMT ZIV ... ... ...q 94.42 58.66 50 63.67 -28.2 CrS Crd n USOI 2.09e ... ... 28.62 21.21 27.54 +3.3 CS VSSilv USLV ... ... ...q 17.24 9.03 2541 9.96 -14.2 Cree Inc CREE ... ... ...dd 45.43 20.50 835 40.64 +9.4 Cresud CRESY .45e 2.1 ... 23.69 17.31 193 21.50 -2.7 Criteo SA CRTO ... ... 23 56.00 21.00 1385 26.64 +2.3sCrocs CROX ... ... ...dd 17.07 5.93 1410 17.32 +37.0 CronosGp n CRON ... ... ... 10.39 5.12 2104 5.90 -22.6 CrssCtryHl CCRN ... ... 26 15.09 9.07 84 11.22 -12.1 CrownCfts CRWS .32 5.4 12 8.40 5.40 3 5.90 -8.5 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.01 191 8.71 +1.4 Ctrip.com s CTRP ... ... 28 60.65 42.65 2451 45.87 +4.0 CueBioph n CUE ... ... ... 17.99 11.10 23 13.87 +19.3 CumbldPh CPIX ... ... ...dd 7.96 5.39 8 6.60 -10.3 Curis CRIS ... ... ...dd 2.87 .47 1251 .57 -18.4 Cutera CUTR ... ... 68 55.00 18.50 228 53.40 +17.8 Cyanotch h CYAN ... ... ...dd 5.78 3.25 2 5.25 +34.3 CybrOpt CYBE ... ... 98 26.25 11.35 64 17.70 +18.0 CyberArk CYBR ... ... 69 55.63 39.34 441 52.27 +26.3 Cyclacel pf CYCCP .60 9.5 ... 8.75 5.11 0 6.29 -15.1 Cyclacel rs CYCC .15p ... ...dd 10.90 1.28 192 1.59 -8.6 CymaBay CBAY ... ... ...dd 15.59 3.16 1004 11.26 +22.4 CypSemi CY .44 2.6 28 18.87 12.50 4969 16.68 +9.4 Cyren Ltd CYRN ... ... ...dd 2.60 1.35 1 2.40 -4.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 970 50.84 -14.6 CytRx rs CYTR ... ... ... 5.99 1.43 61 1.59 -5.9 Cytokinetic CYTK ... ... ...dd 17.20 6.75 301 7.50 -8.0 CytomX n CTMX ... ... ...dd 35.00 13.00 327 28.46 +34.8 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 153 .29 -4.6 Cytosorbnt CTSO ... ... ... 8.25 3.30 116 7.40 +13.8D -:DBV Tech DBVT ... ... ... 50.57 20.08 182 23.92 -2.8 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.05 +.5 DHX Mda n DHXM .08 ... 34 6.05 2.80 1 3.02 -14.9 DLH Hldgs DLHC ... ... 63 6.83 4.10 2 5.71 -7.3 DMC Globl BOOM .08 .3 ...dd 28.95 11.60 89 26.55 +6.0 DNB Fncl DNBF .28 .8 15 37.15 30.00 5 34.65 +2.8 DSP Gp DSPG ... ... ...dd 13.95 10.80 21 11.80 -5.6 DXP Ent DXPE ... ... 41 43.21 24.86 197 37.74 +27.6 DailyJourn DJCO ... ... ...cc 250.95 195.00 3 228.62 -.7 Daktronics DAKT .28 3.1 40 10.86 8.54 112 9.09 -.4 DareBio rs DARE ... ... ... 12.40 .74 132 .87 -59.8 DarioHlth DRIO ... ... ... 3.64 1.32 44 1.53 -4.5 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 17 11.20 +21.0 Daseke n DSKE ... ... ... 14.52 8.76 335 9.56 -33.1 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 17 16.49 4.56 108 7.41 -38.5 Datawatch DWCH ... ... ...dd 12.65 6.95 38 8.45 -11.1 DaveBuster PLAY ... ... 15 73.48 37.85 2243 41.56 -24.7 DavidsT g n DTEA ... ... ...dd 7.75 3.20 1 3.30 -15.4 DavSelFn n DFNL ... ... ... 25.62 20.18 8 24.11 +.7 DavSelEq n DUSA ... ... ... 25.32 20.01 2 23.23 -.7 DavSelW n DWLD ... ... ... 28.88 20.86 35 26.13 -.4 DawsonGeo DWSN ... ... ...dd 7.12 3.70 30 6.31 +27.0 Deciphera n DCPH ... ... ... 29.98 15.15 74 21.84 -3.7 DelFriscos DFRG ... ... ...dd 18.85 11.70 130 16.00 +4.9 DelTaco TACO ... ... 9 15.99 10.15 247 10.79 -11.0 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 4.45 .78 102 .92 -15.9 DeltaTch h DELT ... ... ... 4.70 .91 72 1.18 +11.3 DenaliTh n DNLI ... ... ... 25.79 14.72 188 18.89 +20.8 Dennys DENN ... ... 29 16.31 10.87 220 16.17 +22.1 Dentsply XRAY .35 .7 ...dd 68.98 48.25 2667 50.09 -23.9 Depomed DEPO ... ... ...dd 13.90 4.31 514 6.84 -15.0 Dermira DERM ... ... ...dd 35.76 7.48 1041 7.60 -72.7 DescSys DSGX ... ... 84 31.23 22.35 63 28.45 +.2 DestMatrn DEST .80 30.9 ...dd 4.98 1.02 36 2.59 -12.8 Dest XL DXLG ... ... ...dd 3.00 1.46 160 1.70 -22.7 Deswell DSWL .28 9.2 ...dd 3.64 1.85 25 3.05 +12.1 Determine DTRM ... ... ...dd 3.93 1.23 20 1.59 -11.7 DexCom DXCM ... ... ...dd 85.32 42.62 1049 72.28 +25.9 DiamHill DHIL 7.00e ... 14 219.90 187.20 7 201.47 -2.5 DiambkEn FANG ... ... 25 134.60 82.77 1303 124.41 -1.5 DianaCnt rs DCIX ... ... ...dd 8026.20 1.31 142 1.45 -64.3 DicernaPh DRNA ... ... ...dd 15.00 2.69 461 9.69 +7.3 DifferBr rs DFBG ... ... ...dd 2.45 .70 35 1.54 +62.1 DiffusP hn DFFN ... ... ...dd 4.73 .50 212 .56 -52.7 DigiIntl DGII ... ... 31 12.53 8.50 64 10.65 +11.5 Digimarc DMRC ... ... ...dd 41.75 22.85 83 25.45 -29.6tDigirad DRAD .22 15.7 ...dd 5.45 1.45 188 1.40 -45.6 DigitalAlly DGLY ... ... ...dd 4.95 1.70 23 2.40 -9.4 DigitlTurb APPS ... ... ...dd 2.59 .88 1134 2.21 +23.2 DimeCBc DCOM .56 3.0 20 22.65 17.75 188 18.80 -10.3 Diodes DIOD ... ... 50 35.36 22.06 258 29.78 +3.9 DiscIncA DISCA ... ... 11 30.25 15.99 4302 22.63 +1.1 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 10 www.sunnewspapers.net The Sun/Friday, April 6, 2018

PAGE 63

DiscIncB DISCB ... ... 18 48.85 19.25 34.50 +39.1 DiscIncC DISCK ... ... 11 29.18 14.99 4602 20.73 -2.1 DishNetw h DISH ... ... 18 66.50 36.00 2490 39.46 -17.4 Diversicre DVCR .22 3.1 18 12.25 6.45 9 7.00 -30.1 DivrsRest SAUC ... ... 2 4.12 1.30 32 1.35 -15.6 DixieGrp DXYN ... ... ...dd 5.21 2.60 11 3.20 -16.9 DgssInt A n DOGZ ... ... ... 6.40 3.55 1 3.95 -33.1 DollarTree DLTR ... ... 13 116.65 65.63 2799 99.00 -7.7sDolphnEnt n DLPN ... ... ... 3.95 2.47 5245 3.33 -7.5 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.6 27 18.25 14.51 40 15.60 -9.8 DonegalB DGICB .49 3.5 28 16.65 13.35 14.05 -7.7 DorchMin DMLP 1.30e 7.6 18 17.85 13.90 72 17.10 +12.5 Dorman DORM ... ... 22 88.50 60.93 133 68.04 +11.3 DovaPh n DOVA ... ... ... 37.00 16.98 132 27.48 -4.6 DragVic n LYL ... ... ... 14.99 3.09 1 3.81 -12.7 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 1.85 332 2.15 -47.3 Dropbox n DBX ... ... ... 34.37 27.75 2712 30.54 +7.2 DryShips s DRYS .15e ... 1 1401.40 .98 1040 3.54 +.3 DuluthH n DLTH ... ... 27 22.89 15.13 250 20.10 +12.6 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 894 60.16 -6.7sDurectCp DRRX ... ... ...dd 2.34 .75 1576 2.37 +157.0 Dynasil DYSL ... ... 9 2.06 1.09 248 1.36 +15.6 Dynatronic DYNT ... ... ...dd 3.75 2.10 2 2.90 +.6 DynavaxT DVAX ... ... ...dd 24.45 5.00 1015 19.40 +3.7E -:E-Trade ETFC ... ... 26 58.49 33.06 2303 56.84 +14.7 eBay s EBAY ... ... 20 46.99 31.89 5989 40.03 +6.1 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 33 26.23 -2.6 EDAP TMS EDAP ... ... ... 3.85 2.07 18 2.30 -19.9 eHealth EHTH ... ... ...dd 28.59 10.41 120 15.48 -10.9 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 17 26.89 -6.3 ENDRA n NDRA ... ... ... 5.88 2.15 5 2.62 -46.1 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.92 .73 27 .81 -6.9 ESSA Bcp ESSA .36 2.5 22 16.80 14.16 4 14.61 -6.8 EtfLonCanc CNCR ... ... ... 32.32 21.09 41 27.96 +17.6 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 3 25.33 -2.9 EtfValidea VALX ... ... ...q 30.40 26.00 0 29.51 +1.8 IsectPsGr ef PMPT ... ... ... 28.26 24.01 1 26.29 -3.4 EV Engy EVEP ... ... ...dd 1.68 .13 4570 .18 -65.3 EXFO g EXFO ... ... ...cc 5.40 3.73 13 4.09 -5.9 EagleBncp EGBN ... ... 18 69.80 46.20 97 60.15 +3.9 EagBcMT EBMT .36 1.8 16 21.95 17.35 1 20.55 -1.9 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 234 4.98 +11.2 EaglFnB n EFBI .22p ... ... 19.57 14.50 15.82 -2.2 EaglePhm EGRX ... ... 16 97.15 45.05 164 52.03 -2.6 EstWstBcp EWBC .80 1.3 20 69.25 48.76 796 62.06 +2.0 EastrAcq n EACQ ... ... ... 10.30 9.25 1 10.20 +1.0 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.10 -5.9 EasternCo EML .44 1.5 39 31.50 21.06 41 28.80 +10.1 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 31 7.25 +79.9 EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 50.02 49.95 49.99 EV 5-15Mu s EVLMC ... ... ... 50.03 49.95 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9 Ebix Inc s EBIX .30 .4 24 87.50 52.40 204 74.55 -5.9 Echelon rs ELON ... ... ...dd 7.20 4.26 20 4.26 -23.1 EchoGLog ECHO ... ... ...cc 32.95 13.00 256 29.05 +3.8 EchoStar SATS ... ... 13 62.50 51.70 454 54.56 -8.9 Eco-StimE ESES ... ... ...dd 1.97 .86 29 1.02 -19.0 EcologyEn EEI .40 3.5 ...dd 13.06 10.00 1 11.35 +8.1 EdgeTher n EDGE ... ... ...dd 17.77 .95 2650 1.06 -88.7 Edgewater EDGW ... ... ...dd 7.67 5.25 44 5.60 -10.2 EditasM n EDIT ... ... ...dd 45.02 13.12 872 32.91 +7.1 EducDevel EDUC .36 1.5 41 27.93 6.65 99 24.10 +27.2 eGain EGAN ... ... ...dd 8.50 1.30 135 8.15 +55.2 EgaletCp EGLT ... ... ...dd 5.10 .55 457 .64 -36.2 EigerBio rs EIGR ... ... ...dd 16.20 6.10 31 10.30 -26.2 8Point3E n CAFD 1.12 9.3 13 15.92 11.51 124 12.01 -21.0 EksoBio n EKSO ... ... ...dd 4.77 .99 260 1.49 -30.0 ElPolLoc h LOCO ... ... 44 14.85 9.05 211 9.80 -1.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 18 2.70 -4.9 ElbitSys ESLT 1.76 1.5 20 153.13 112.81 44 120.00 -10.0 EldorRsts ERI ... ... 46 38.45 17.30 560 35.50 +7.1 ElectSci ESIO ... ... 31 27.72 6.17 619 18.70 -12.7 ElectroSen ELSE ... ... 12 5.24 2.96 1 4.11 +1.5 ElectArts EA ... ... 27 131.13 87.94 2895 121.23 +15.4 EFII lf EFII ... ... ... 51.15 25.28 370 27.51 -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 2105 1.39 +71.4 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.63 +.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 4 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 87 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 4.90 133 5.80 -10.1 EmmisC rs EMMS ... ... 1 4.80 2.14 6 4.51 +28.1 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 22 19.30 -28.5 EnantaPh ENTA ... ... 97 95.91 29.05 175 85.37 +45.5 EncoreCap ECPG ... ... 13 52.00 29.80 263 44.80 +6.4 EncorW WIRE .08 .1 18 58.70 37.30 63 56.30 +15.7 Endo Intl ENDP ... ... ...dd 14.15 5.27 4410 5.72 -26.2 Endocyte ECYT ... ... ...dd 11.54 1.17 846 8.45 +97.4 Endologix ELGX ... ... ...dd 7.66 3.75 386 4.35 -18.7 EndurIntl EIGI ... ... ...dd 9.50 6.20 423 7.30 -13.1 Energous WATT ... ... ...dd 33.50 6.91 523 15.62 -19.7 EngyFocus EFOI ... ... ...dd 3.52 1.51 26 2.25 -8.2 EnrgyRec ERII ... ... ...cc 11.30 6.13 198 8.44 -3.5 EnrgXXi hn EGC ... ... ...dd 30.30 3.41 374 3.98 -30.7 Enphase ENPH ... ... ...dd 5.58 .65 1148 4.36 +80.9 EnsignGp s ENSG .18 .7 32 29.24 16.50 282 27.54 +24.1 EnstarGp ESGR ... ... 13 237.30 180.50 39 212.10 +5.7 EntegraFn ENFC ... ... 32 30.70 22.00 5 28.80 -1.5 Entegris ENTG .28 .8 35 38.25 21.78 758 34.70 +14.0 EntBcpMA EBTC .58f 1.7 20 38.25 29.02 30 35.10 +3.1 EntFinSv EFSC .44 .9 19 49.97 36.65 112 47.95 +6.2 Epizyme EPZM ... ... ...dd 21.40 9.30 566 16.35 +30.3 ePlus s PLUS ... ... 20 97.75 63.76 95 77.00 +2.4 Equinix EQIX 8.00 1.9 ...cc 495.35 370.79 386 413.59 -8.7 EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.45 -4.1 EqtyBcsh n EQBK ... ... 30 40.77 29.13 58 40.13 +13.3 Ericsson ERIC .13e 2.1 ... 7.47 5.52 2664 6.23 -6.7 ErieInd ERIE 3.36 2.9 31 129.73 106.63 17 116.26 -4.6 ErytechP n ERYP ... ... ... 30.56 17.50 20.56 -6.6 Escalade ESCA .50f 3.6 14 14.38 11.31 8 13.95 +13.4 Esperion ESPR ... ... ...dd 82.68 30.95 352 69.08 +4.9 EsqFnHld n ESQ ... ... ... 25.92 14.51 11 24.62 +24.7 EssaPhm g EPIX ... ... ...dd 3.07 .13 22 .19 -12.3 Essendant ESND .56 6.8 16 18.30 7.25 208 8.24 -11.1 EstreAm n ESTR ... ... ... 11.01 8.39 8 9.84 +13.9 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 42 29.15 9.90 2079 28.54 +39.6 EuroTech CLWT ... ... ... 5.65 2.00 20 2.25 -32.0tEuronet EEFT ... ... 16 101.07 70.76 1389 71.99 -14.6 Euroseas rs ESEA ... ... ... 2.73 1.13 21 2.13 +25.1 Ever-Glory EVK ... ... 9 3.90 1.96 8 3.70 +57.4 Everbrdg n EVBG ... ... ...dd 39.12 19.45 168 35.83 +20.6 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 45 7.73 +3.1 EvineLive EVLV ... ... ... 1.62 .89 304 .94 -33.1 EvofemBio EVFM ... ... ...dd 12.56 .30 13 6.20 +217.9 Evogene EVGN ... ... ...dd 5.75 2.66 2 2.87 -6.6 EvokePhm EVOK ... ... ...dd 4.09 1.85 60 2.20 -2.7tEvolus n EOLS ... ... ... 12.97 8.05 208 8.11 -29.5 EvolvgSys EVOL .44 10.6 11 5.85 3.95 30 4.15 -11.7 ExOne XONE ... ... ...dd 14.43 6.72 63 7.09 -15.6 ExactSci h EXAS ... ... ...dd 63.60 22.18 2707 40.50 -22.9 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 406 41.31 ExelaTch n XELA ... ... ... 10.03 4.37 44 5.71 +10.9 Exelixis EXEL ... ... 45 32.50 18.03 3615 22.10 -27.3 ExlSvcHld EXLS ... ... 41 64.34 45.05 115 56.64 -6.1 Expedia EXPE 1.20 1.1 44 161.00 98.52 1327 110.11 -8.1 ExpdIntl EXPD .84 1.3 24 67.63 51.96 1569 63.46 -1.9 Exponent s EXPO 1.04f 1.3 39 81.15 56.95 68 80.40 +13.1 ExpScripts ESRX ... ... 9 85.07 55.80 3119 69.18 -7.3 ExtrOilGs n XOG ... ... ... 19.03 10.28 2327 11.16 -22.0 ExtrmNet EXTR ... ... ...dd 15.55 6.83 1146 10.79 -13.8 EyePtPh EYPT ... ... ...dd 2.45 .93 251 1.18 +9.3 EyegatePh EYEG ... ... ... 2.53 .33 281 .39 -63.6 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 2 9.48 -4.4 Ezcorp EZPW ... ... 19 14.30 7.55 126 13.15 +7.8F -:F5 Netwks FFIV ... ... 20 153.91 114.63 539 143.24 +9.2 FAT Br n FAT .12p ... ... 13.99 6.22 3 6.69 -25.0 FC GlbRlty FCRE ... ... ... 1.55 .70 4 .75 -17.9 FFBW n FFBW ... ... ... 12.50 10.30 13 11.10 +.7 FLIR Sys FLIR .64f 1.2 30 52.88 33.95 578 51.28 +10.0 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 5 36.56 +.2 FNCB Bc n FNCB ... ... ... 9.95 8.79 2 9.25 FRP Hldgs FRPH ... ... 19 59.95 36.83 14 56.05 +26.7 FS Bncp FSBW .56f 1.0 13 59.81 36.05 20 55.96 +2.5 FSB Bcp n FSBC ... ... ... 18.23 14.21 0 16.85 -.9 FTD Cos FTD ... ... ...dd 20.73 3.46 499 4.50 -37.4 Facebook FB ... ... 30 195.32 138.81 41137 159.34 -9.7 FDaves DAVE ... ... ...dd 9.65 3.38 19 7.15 +9.2 Fanhua FANH .52e 2.0 45 33.81 7.31 335 26.47 +22.4 FarmerBrs FARM ... ... ...dd 37.35 28.75 70 30.10 -6.4 FarmMer s FMAO .52 1.3 17 44.00 24.00 4 39.84 -2.4 FarmCB FFKT .50 1.2 17 44.30 32.60 48 41.80 +8.6 FarmersNB FMNB .28f 2.0 17 15.95 12.65 32 14.35 -2.7 FaroTech FARO ... ... ...dd 63.90 31.90 50 58.95 +25.4 Fastenal FAST 1.48f 2.7 29 58.74 39.79 2563 55.59 +1.6 FateThera FATE ... ... ...dd 14.45 2.52 409 9.97 +63.2 Fauquier FBSS .48 2.3 41 22.25 17.24 4 20.95 -4.3 FedlStAc n FSAC ... ... ... 9.80 9.65 9.80 +.9 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 1 10.25 FedNatHld FNHC .32 2.0 21 17.60 9.78 53 16.35 -1.3 FenncPhr n FENC ... ... ... 13.95 7.55 65 13.03 +30.0 Ferrogl n GSM .16 1.5 ... 17.61 8.54 491 10.68 -34.1 Fibrocll rs FCSC ... ... ...dd 4.64 .51 42 .58 -8.8 FibroGen FGEN ... ... ...dd 63.00 22.75 527 45.00 -5.1 FidD&D n FDBC .96 2.0 ... 52.00 33.09 1 47.10 +14.0 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 228.70 36 278.22 +2.6 FidelSo LION .48 2.1 17 24.96 20.08 182 23.20 +6.4 FidusInvst FDUS 1.56a 12.0 8q 18.21 12.63 69 13.04 -14.1 FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 3 25.50 +2.0 FiestaRst FRGI ... ... ...dd 25.35 15.50 301 19.50 +2.6 FifthThird FITB .64 2.0 12 34.57 23.20 4166 32.33 +6.6 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 25 28.98 +1.7 51job JOBS ... ... ...cc 89.31 36.26 414 87.88 +44.4 FinTcII n FNTE ... ... ... 11.76 9.70 520 9.97 +.5 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 1 10.56 +.6 FinclEngin FNGN .32f 1.0 41 45.00 24.45 213 33.15 +9.4 FnclInst FISI .96f 3.1 15 35.35 25.65 50 30.60 -1.6 Finisar FNSR ... ... 13 28.99 14.25 10250 15.62 -23.2 FinLine FINL .46f 3.4 30 16.38 6.90 1524 13.54 -6.8 FinjanH FNJN ... ... 5 4.06 1.66 1529 3.38 +56.5 FireEye FEYE ... ... ...dd 18.84 11.82 2790 17.68 +24.5 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 89 36.63 +3.7 FstBcMiss FBMS .20f .6 20 35.10 26.05 25 32.40 -5.3 FstBkNJ FRBA .12f .8 32 14.95 11.15 13 14.45 +4.3 FstBusey rs BUSE .80f 2.6 21 32.88 27.33 91 30.46 +1.7 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 12 25.63 +15.9 FrstCap FCAP .92f 2.2 20 43.02 29.81 1 41.50 +13.0 FCtzBA FCNCA 1.40 .3 21 463.44 320.10 49 419.95 +4.2 FCmtyBsh FCBC .72a 2.4 19 32.24 24.02 35 30.38 +5.7 FCmtyCp FCCO .40f 1.7 23 24.87 18.50 8 22.95 +1.5 FtConnBcp FBNK .64f 2.5 19 28.50 23.25 10 25.90 -1.0 1stCnstBn FCCY .24 1.1 19 22.53 16.15 12 21.80 +19.1 FstDeFn FDEF 1.20f 2.1 19 59.85 47.01 24 57.65 +10.9 FFnclOH FFBC .76f 2.6 19 29.65 22.80 575 29.15 +10.6 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 28 49.60 36.85 238 47.75 +6.0 FstFnIN THFF 1.02f 2.4 18 52.35 39.55 14 43.30 -4.5 FstFnNwst FFNW .28 1.8 18 17.91 13.13 10 16.00 +3.2 FstFound s FFWM ... ... 24 19.84 15.06 296 18.89 +1.9 FstGtyBc n FGBI .64b 2.5 ... 29.50 20.11 14 26.02 +4.1 FsHawaii n FHB .96f 3.4 ... 32.36 26.30 215 28.03 -3.9 FIntntBcp INBK .24 .6 16 42.40 25.48 13 37.40 -2.0 FIntBc26 n INBKL 1.50 5.8 ... 27.05 24.75 2 25.74 -2.9 FstIntBc A FIBK 1.12f 2.8 20 42.90 33.33 149 40.35 +.7 FstMerch FRME .72 1.7 20 45.42 37.03 142 42.64 +1.4 FstMidIll FMBH .68f 1.8 17 42.03 31.05 25 36.82 -4.5 FMidBc FMBI .44f 1.8 21 26.55 20.50 338 24.94 +3.9 FstNwBc n FNWB ... ... 56 18.35 15.00 9 16.33 +.2 FstSavFin FSFG .60f .9 17 80.01 48.16 1 68.49 +20.1 FstSolar FSLR ... ... 75 76.61 25.56 981 71.64 +6.1 1stSource SRCE .88f 1.7 20 54.65 43.58 139 52.07 +5.3 FTNDXTc QTEC .61e .8 ...q 83.42 58.67 197 75.66 +5.2 FtTr AbsRet FAAR ... ... ... 34.79 27.00 3 29.09 -.8 FT RisDv n SDVY ... ... ... 22.04 19.62 0 20.49 -2.4 FT AsiaPc FPA .99e 2.8 ...q 38.10 30.05 4 35.82 +.3 FT Europe FEP .79e 2.0 ...q 42.49 31.65 56 39.67 +1.6 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 7 22.24 +8.9 FT Brazil FBZ .41e 2.5 ...q 18.24 12.96 2 16.43 +5.9 FT China FCA .68e 2.2 ...q 34.79 21.00 30.89 +4.0 FT Japan FJP .77e 1.3 ...q 63.38 49.50 9 58.29 -2.7 FT SKorea FKO .24e .8 ...q 32.08 23.79 2 29.50 -.1 FT DevMkt FDT .78e 1.2 ...q 67.22 51.41 171 62.52 +.2 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 128 29.34 +5.2 FT Germny FGM .41e .8 ...q 55.51 38.99 4 49.81 -2.7 FT Canada FCAN .62e 2.4 ...q 27.35 22.06 1 25.50 -3.8 FT UK FKU .94e 2.4 ...q 42.89 34.40 2 39.99 +.3 FT Switzld FSZ .78e 1.5 ...q 56.74 44.42 2 51.73 -1.9 FT HKong FHK 2.82e 6.9 ...q 46.25 36.40 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 63 44.68 +3.1 FTDvMkSC FDTS .76e 1.7 ...q 48.51 35.49 2 43.66 -1.7 FT EurzAlp FEUZ .35e .8 ...q 48.43 35.21 7 44.84 +2.1 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 5 30.60 +1.4 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 3 21.41 -2.8 FtTrMun n MCEF ... ... ... 19.39 17.66 1 17.81 -5.0 FtTrOpp n FIXD ... ... ... 52.92 49.20 91 49.38 -2.7 FTNsdGrid GRID .41e .8 ...q 53.73 40.76 2 49.38 -3.2 FTMltAInc MDIV 1.37e 7.6 ...q 19.73 17.60 84 17.97 -5.5 FTNsqTDv TDIV .71e 2.0 ...q 38.44 30.93 50 35.78 +1.6 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.27 231 51.37 -.5 FTIntlMltA YDIV .80e 4.4 ...q 19.83 17.08 0 18.29 -1.9 FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 26 22.37 -4.0 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 14 49.31 -3.6 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 2 22.02 -4.5 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 631 59.99 FT RisDiv RDVY .38e 1.3 ...q 32.00 25.94 144 30.04 +.5 FT SSICv FCVT ... ... ...q 32.38 26.43 45 29.23 +2.0 FT DWF5 FV .18e .6 ...q 31.03 23.50 207 28.73 +4.2 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 23 26.18 -4.5 FT US Eq RNDV ... ... ... 23.04 19.30 1 21.10 -2.7 FT SmCap RNSC ... ... ... 22.89 19.03 20.79 -3.4 FT MdCap RNMC ... ... ... 22.75 19.19 20.93 -3.6 FT LgCap RNLC ... ... ... 23.11 19.67 0 21.26 -2.4 FT DevInt RNDM ... ... ... 55.12 48.94 51.12 -2.0 FTNsTrn ef FTXR ... ... ... 27.65 22.24 1 25.18 -2.9 FT QualInc QINC 1.07e 4.3 ...q 26.90 23.11 2 24.63 -3.4 FTNsSem ef FTXL ... ... ... 36.21 23.87 7 32.12 +6.1 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 0 21.00 -2.1 FTNasPh ef FTXH ... ... ... 23.57 19.06 20.80 -2.8 FTNsOil ef FTXN ... ... ... 22.50 16.85 4 20.41 -3.4 FTNaFood ef FTXG ... ... ... 21.28 19.37 0 19.87 -4.4 FTNsBk ef FTXO ... ... ... 32.44 24.57 116 29.95 +2.0 FTDorW n FVC ... ... ... 28.96 21.88 34 26.76 +4.2 FT DWInt IFV .32e 1.5 ...q 24.24 18.72 238 22.03 -1.0 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 3 42.86 +1.7 FT MunHI n EMHI ... ... ... 53.47 49.45 1 50.12 -.7 FT RivAsia RFAP .32e ... ... 64.93 53.74 6 59.98 -1.0 FT RivDev RFDI .70e ... ... 68.99 55.70 38 63.89 -.3 FT RvfrDyE RFEM ... ... ... 79.04 58.41 14 73.86 +4.8 FT RivEur RFEU .82e ... ... 70.58 56.08 9 65.33 FT CA Mun FCAL ... ... ... 53.00 48.91 2 50.16 -2.7 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.18 50 51.00 FTN100ExT QQXT .16e .3 ...q 52.82 44.09 3 48.64 +.1 FsTrGrEn QCLN .11e .6 ...q 21.73 16.27 14 19.83 -2.3 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.50 1 33.16 +.2 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 4 28.59 -.6 FTCloudC SKYY .13e .3 ...q 52.10 37.97 95 48.52 +5.8 FTNdqAuto CARZ .88e 2.1 ...q 45.00 34.43 0 41.59 -1.5 FT GblAg rs FTAG ... ... ...q 29.98 24.24 2 26.68 -5.2 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 2 12.44 +.5 FT Cybersc CIBR ... ... ...q 26.13 20.59 86 25.42 +9.9 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.83 4 37.17 +5.0 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 125 48.13 +.2 FTTactHY HYLS 2.88 6.0 ...q 49.76 47.28 134 47.81 -1.6 FT GlbCmd FTGC ... ... ...q 21.28 18.97 87 20.78 +.3 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.67 45 52.49 -1.9 FTNDXEq QQEW .33e .6 ...q 63.55 50.75 35 59.08 +1.9 FT NsdABA QABA .54e 1.0 ...q 56.43 45.86 24 53.83 +2.7 FTSmartph FONE .86e 1.7 ...q 55.89 44.61 8 52.07 -.2 FstUSBcsh FUSB .08 .7 35 14.38 10.38 2 11.50 -10.2 FstUtdCp FUNC .36f 1.9 21 20.25 13.80 3 19.40 +11.5 First LI s FLIC .60 2.2 11 33.50 25.60 76 27.50 -3.5 FsthdTech SVVC ... ... ...q 12.74 7.29 9 10.82 +20.8 FstSvc n FSV .54f .8 38 74.49 57.17 17 71.62 +2.4 Fiserv s FISV ... ... 34 74.46 57.48 1305 71.24 +8.7 FiveBelow FIVE ... ... ...cc 73.86 41.97 1199 72.53 +9.4 FivePrime FPRX ... ... ...dd 48.87 15.66 364 18.51 -15.6 FiveStar FVE ... ... ...dd 2.15 1.23 25 1.35 -10.0 Five9 FIVN ... ... ...dd 32.47 16.30 330 28.26 +13.6 Flex Ltd FLEX ... ... 19 19.71 14.70 2567 16.39 -8.9 FlexPhm n FLKS ... ... ...dd 8.98 2.68 24 5.38 +54.2 FlxGlbImp ESGG ... ... ... 101.95 82.34 1 95.19 +.2 FlxUS Imp ESG ... ... ... 70.00 55.16 1 63.17 -.7 FlxRAstAlo ASET ... ... ... 29.37 26.40 1 27.63 -3.9 FlxUSQLgC QLC ... ... ...q 35.78 28.79 10 33.51 +.5 FlxUSLgCp LKOR .41e ... ...q 55.13 49.92 4 51.78 -5.5 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 0 49.22 -3.3 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 16 23.36 -.9 FlexSh n FPAY ... ... ... 6.56 2.63 6 3.08 -18.9 FlexionTh FLXN ... ... ... 32.25 16.51 657 23.62 -5.7 Flexstl FLXS .88 2.2 ... 57.79 34.74 24 39.67 -15.2 Fluidigm FLDM ... ... ...dd 8.38 2.52 117 6.06 +2.9 FlushFn FFIC .80f 2.9 19 31.69 24.27 43 27.53 +.1 Foamix FOMX ... ... ... 7.45 4.03 205 5.10 -15.1 FogoChao n FOGO ... ... 16 17.05 10.30 2 15.75 +35.8 Fonar FONR ... ... 10 33.90 17.20 32 28.00 +15.0 ForeScTc n FSCT ... ... ... 37.79 21.56 468 32.94 +3.3 ForshtAut n FRSX ... ... ... 11.70 2.44 14 3.06 -24.1 FormFac FORM ... ... 23 18.65 10.45 617 13.65 -12.8 FormulaSy FORTY .34e 1.0 ... 45.65 34.47 34.50 -14.9 ForrestR FORR .80f 1.9 41 47.75 36.95 34 43.15 -2.4 Forterra n FRTA ... ... 51 20.47 3.02 243 8.60 -22.5 Fortinet FTNT ... ... ...cc 55.34 35.44 933 54.59 +24.9 FortressBio FBIO ... ... ...dd 5.54 3.13 70 5.08 +27.3 FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 22.82 +.3 ForwrdA FWRD .60 1.1 25 64.80 46.35 188 54.01 -6.0 Forward h FORD ... ... 23 4.45 1.02 106 1.37 +11.4 ForwdPh FWP 23.12e ... ... 9.70 2.02 32 2.26 -38.6 Fossil Grp FOSL ... ... ...dd 18.44 5.50 2266 14.54 +87.1 Foster FSTR .16 .6 ...dd 30.30 12.15 21 24.65 -9.2 FndtnMed FMI ... ... ...dd 87.10 29.90 210 72.25 +5.9 FoxFactory FOXF ... ... 32 46.80 26.40 765 34.65 -10.8 Francesca FRAN ... ... 12 16.18 4.51 1173 4.97 -32.0 FrankElec FELE .43 1.0 25 47.20 36.00 95 41.90 -8.7 FredsInc FRED .24 7.7 ...dd 16.27 2.36 379 3.11 -23.2 FrghtCar lf RAIL .36 2.6 ...dd 20.46 12.17 121 14.00 -18.0 FreqElec FEIM ... ... ...dd 11.05 7.53 136 9.35 -.1 Freshpet FRPT ... ... ...dd 20.85 10.55 317 16.40 -13.5 Fronteo FTEO ... ... ... 17.02 9.06 0 16.11 +28.8 FrontC pf FTRPR 11.13 91.7 ... 29.69 7.68 204 12.13 +39.3 Frontr rs FTR 2.40 30.9 ... 32.85 6.08 3383 7.77 +14.9 FuelTech FTEK ... ... ...dd 1.83 .71 163 1.40 +25.0 FuelCell rs FCEL ... ... ...dd 2.49 .80 710 1.78 +4.7 FulgentG n FLGT ... ... ... 11.10 2.73 10 3.75 -14.4 FulingGbl n FORK ... ... ... 6.00 2.65 13 4.05 +2.5 FullHseR FLL ... ... ...dd 4.10 2.10 25 3.16 -18.8 FultonFncl FULT .48f 2.7 17 19.90 16.45 798 17.80 -.6 Funko n FNKO ... ... 43 9.90 5.81 204 8.22 +23.6 FusionTel FSNN ... ... ...dd 4.42 1.11 195 3.62 -3.5 FutFintch lf FTFT ... ... ... 8.00 1.30 311 1.88 -54.9 FuweiF rs FFHL ... ... ...dd 4.93 2.35 1 3.52 +19.7G -:GWilliFood WILC ... ... 22 7.66 5.11 3 7.10 -1.3 G1Thera n GTHX ... ... ... 42.78 12.04 126 36.06 +81.8 GCI Lb A n GLIBA ... ... ... 55.47 50.38 306 52.59 -3.9sGCI Lb pfA GLIBP .13e ... ... 23.80 18.40 88 23.92 +5.1 GDS Hld n GDS .46p ... ... 31.77 6.90 465 25.78 +14.4 GSI Tech GSIT ... ... ...dd 8.94 6.05 15 7.45 -6.4 GSV Cap GSVC ... ... 7 9.39 3.83 197 7.35 +34.9 GTY Tch n GTYH ... ... ... 10.49 9.75 9.92 -.1 GTY Tc un GTYHU ... ... ... 11.00 10.10 0 10.34 +.3 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 31 40.96 18.00 894 39.32 +6.6 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 32 18.46 +45.2 GW Pharm GWPH ... ... ...dd 143.37 92.65 190 114.29 -13.4 GWG Hldgs GWGH ... ... ...dd 11.00 7.60 3 8.76 +5.3 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 10.00 111 15.60 +25.8 Galapag n GLPG ... ... ... 121.09 72.90 83 96.13 +2.5 GalectinTh GALT ... ... ... 6.74 1.28 763 4.57 +36.8 GalmedPh GLMD ... ... 6 12.22 3.61 28 6.07 -33.7 Gam&Lsr n GLPI 2.52f 7.5 19 39.32 32.51 1346 33.68 -9.0 GamngPtrs GPIC .12e ... ... 12.50 9.13 1 9.98 -11.2 Garmin GRMN 2.04 3.4 16 65.96 48.50 1184 59.65 +.1 GarrisnCap GARS 1.12 13.7 8 9.88 7.77 50 8.19 +1.0 Gemphire n GEMP ... ... ... 21.59 5.87 19 6.30 -20.7 Gencor s GENC ... ... 41 18.45 14.88 9 15.80 -4.5 GenFin GFN ... ... ...dd 7.60 4.50 32 7.55 +11.0 GenFin pfC GFNCP 9.20 9.0 ... 104.67 90.31 1 102.00 +1.6 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 5 25.68 +1.7 GeneticT rs GENE ... ... ... 2.05 .70 23 1.11 -4.3 GeniusBr n GNUS ... ... ... 5.01 2.01 6 2.90 +6.6 GenMark GNMK ... ... ...dd 13.67 3.63 170 5.46 +30.9 GenoceaB GNCA ... ... ...dd 7.29 .79 750 .98 -15.4 Genomic GHDX ... ... ...dd 37.50 26.54 162 32.02 -6.4 Genprex n GNPX ... ... ... 5.50 3.84 17 4.14 -12.0 Gentex GNTX .44f 1.8 19 24.07 16.59 1657 23.94 +14.3 Gentherm THRM ... ... 29 40.80 29.50 119 35.50 +11.8 GeospcT hs GEOS ... ... ...dd 18.71 9.18 45 9.91 -23.6 GerABcp s GABC .60f 1.8 20 39.02 29.75 65 33.98 -3.8 GeronCp GERN ... ... ...dd 6.68 1.74 5477 3.64 +102.2 Gevo rs GEVO ... ... ...dd 1.23 .38 139 .44 -25.3 Gibraltar ROCK ... ... 18 41.40 25.61 177 34.85 +5.6 GigaMda rs GIGM ... ... ...dd 4.37 2.36 20 2.90 -4.6 GilatSatell GILT ... ... ...dd 9.22 4.12 4 8.39 +8.5 GileadSci GILD 2.28f 3.0 9 89.54 63.76 6180 74.82 +4.4 GlacierBc GBCI .92f 2.4 22 41.24 31.38 393 38.72 -1.7 GladstnCap GLAD .84 9.7 10 10.12 7.80 87 8.70 -5.5 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.65 4 24.85 -3.9 GladstnCm GOOD 1.50 8.6 ...dd 23.35 16.78 59 17.46 -17.1 GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 2 26.65 +.9 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.27 16 25.90 -.7 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 16 24.92 -3.8 GladstInv GAIN .78f 7.5 15 11.50 8.90 136 10.35 -7.3 GladInv pfB GAINO 1.69 6.7 ... 26.07 25.12 3 25.21 -.5 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 0 25.34 -.4 GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.07 2 25.46 -.6 GladstLnd LAND .53f 4.2 92 14.29 10.77 111 12.48 -7.1 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 25.60 -1.0 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 12.10 +9.4 GblBldT n GBT ... ... ...dd 68.05 24.03 745 44.00 +11.8 GblEagEnt ENT ... ... ...dd 3.84 1.03 882 1.29 -43.7 GlbIndem GBLI ... ... 21 49.91 32.22 15 38.72 -7.9 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.95 3 25.70 -.6 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 7 25.59 -1.1 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 29 4.20 -8.9 GlWatRs n GWRS .28 3.1 ... 10.00 8.40 6 9.12 -2.4 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 45 14.33 -7.8 GblXSocM SOCL ... ... ...q 39.03 24.46 56 34.02 +3.2 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 9 29.96 -3.0 GblX SupDv EFAS ... ... ... 19.06 16.36 17.69 -2.3 GblXYldco YLCO .51 4.3 ...q 12.89 11.30 35 11.74 -6.7 GblX Rob n BOTZ ... ... ... 27.42 16.90 838 23.50 -.8 GlbXCon ef KRMA ... ... ... 20.83 16.62 3 19.57 +.8 GblXMilTh MILN ... ... ... 21.10 16.36 7 20.07 +4.2 GbX Longv LNGR ... ... ... 21.38 16.90 2 19.59 +.7 GlX Intrn n SNSR ... ... ... 21.41 17.21 23 19.86 +.1 sGbX HlthW BFIT ... ... ... 17.70 15.43 0 17.71 +6.3 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 5 14.54 -4.9 GlX Fintc n FINX ... ... ... 24.62 16.06 103 23.15 +5.5 GlXCatholc CATH ... ... ... 35.58 28.40 21 32.81 -.3 GlobusM rs GLBS ... ... ... 4.96 .71 55 .76 -34.0 GluMobile GLUU ... ... ...dd 4.95 2.21 685 3.71 +1.9 GlycoMim GLYC ... ... ...dd 26.05 3.82 571 16.22 -3.4 Gogo GOGO ... ... ...dd 14.76 8.02 786 8.52 -24.5 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 853 28.77 -3.5 GolLNGPt GMLP 2.31 13.1 ... 23.49 16.78 152 17.69 -22.4 GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 8 25.35 -2.6 GoldBull n DNJR ... ... ... 4.90 4.40 37 4.72 -.5 GoldenEnt GDEN ... ... 23 34.75 12.90 408 25.06 -23.2 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 111 7.63 -6.4 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 96 18.07 -.7 GoodTimes GTIM ... ... ...dd 3.78 2.25 32 3.35 +26.4 Goodyear GT .56 2.0 9 36.74 25.88 4034 27.74 -14.1 GoPro GPRO ... ... ...dd 11.89 4.42 1421 4.91 -35.1 GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 0 10.31 +3.1 GorsHl A n GSHT ... ... ... 11.24 9.30 10.04 +1.0 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 1 10.63 +2.6tGovPrpIT GOV 1.72 13.8 20 22.99 12.80 2593 12.48 -32.7 GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 16 25.05 -3.1 GrCanyEd LOPE ... ... 25 109.82 68.77 173 106.29 +18.7 Gravity rs GRVY ... ... 41 108.97 13.18 15 79.67 -15.7 GrElCp hn GECC 1.00 10.7 ... 11.55 8.76 10 9.37 -4.8 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 2 25.38 -.3 GrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 24.28 -.8 GrElm hn GEC ... ... ... 4.40 3.10 6 3.85 -4.9 GrLkDrge GLDD ... ... ...dd 5.70 3.60 175 4.60 -14.8 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 19 51.10 -1.1 GreenBncp GNBC ... ... 19 24.40 15.90 125 22.95 +13.1 GreenBrick GRBK ... ... 17 12.20 8.20 18 10.95 -3.1 GreenPlns GPRE .48 2.9 23 26.05 15.60 396 16.65 -1.2 GrnP LP n GPP 1.88f 10.7 10 21.00 16.50 41 17.50 -6.4 GrCB NY s GCBC .39 1.1 28 38.00 22.16 4 36.80 +12.9 Greenlight GLRE ... ... ...dd 23.15 15.10 404 15.55 -22.6 GrdsmHld n GSUM ... ... ... 13.99 6.76 172 8.58 -6.2 Griffin GRIF .40f 1.1 30 37.90 27.71 1 37.65 +2.6 GrifolsSA s GRFS .38e 1.9 ... 25.18 18.77 882 20.48 -10.6 Groupon GRPN ... ... ... 5.99 2.90 6208 4.41 -13.5 GpAeroCN OMAB 1.71e 4.3 19 52.51 37.45 57 40.10 -3.3 GrpoFin GGAL .12e .2 ... 73.45 36.09 121 66.29 +.7 GuarntyBc GBNK .66 2.3 21 30.42 23.50 83 28.80 +4.2 GuarBcs n GNTY .56 1.6 22 37.36 28.00 26 34.18 +11.5 GuarFBc GFED .48 2.1 16 23.71 15.89 0 23.15 +3.7 GulfIsland GIFI .04 .5 ...dd 13.95 6.90 178 8.15 -39.3 GulfRes GURE ... ... 2 2.05 1.35 24 1.41 -4.1 GulfportE GPOR ... ... 4 17.82 8.11 2989 10.02 -21.5 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 20.06 -.1H -:H&E Eqp HEES 1.10 2.8 13 44.24 17.44 387 39.11 -3.8 HD Supply HDS ... ... 15 42.25 28.97 2722 38.75 -3.2 HMN Fn HMNF ... ... 17 19.50 16.60 0 18.85 -1.3 HMS Hldgs HMSY ... ... 37 20.90 11.01 327 17.10 +.9 HTG Mol h HTGM ... ... ...dd 8.15 1.59 775 3.61 +77.8 HV Bcp n HVBC .50e ... ... 18.50 13.75 14.65 -3.7 HabitRest HABT ... ... 40 19.75 8.10 263 9.25 -3.1 HackettGp HCKT .30f 1.8 19 20.36 13.24 123 16.29 +3.7sHailiang n HLG ... ... ... 77.18 7.02 194 77.48 +71.4 HainCels lf HAIN ... ... ... 45.61 30.39 1722 30.71 -27.6 HalladorE HNRG .16 2.3 6 8.42 4.79 51 6.81 +11.8 HallmkFn HALL ... ... ...dd 11.83 8.62 62 9.11 -12.7 Halozyme HALO ... ... 51 21.48 11.41 846 19.49 -3.8 HamiltnBc HBK ... ... ...dd 15.99 14.00 14.20 -7.8 HamilLa n HLNE .70 1.9 ... 40.43 17.32 204 37.75 +6.7 HancHld HBHC .96 1.8 21 56.40 41.05 313 52.65 +6.4 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 3 25.46 -2.3 HanmiFin HAFC .96f 3.1 17 33.10 25.45 109 31.30 +3.1 Hanwha rs HQCL ... ... ... 9.50 6.09 7 7.38 +5.1 HarbrOne n HONE ... ... ... 22.29 15.92 17 17.99 -6.1 Hardinge HDNG .08 .4 37 19.47 9.97 123 18.34 +5.3 Harmonic HLIT ... ... ...dd 6.03 2.80 235 3.90 -7.1 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.40 2.25 96 4.90 +48.5 HarvCapCr HCAP 1.14a 11.1 7 14.12 9.92 17 10.25 -6.5 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 3 25.52 +.3 Hasbro HAS 2.28 2.7 27 116.20 83.40 672 85.40 -6.0 HawHold HA .48 1.2 7 59.45 32.40 1095 41.20 +3.4 HawaiiTel HCOM ... ... ...dd 31.91 22.50 4 26.76 -13.3 Hawkins HWKN .88 2.7 17 53.50 31.90 40 33.05 -6.1sHawthornB HWBK .28 1.3 17 21.59 16.64 37 21.50 +3.6 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 10.00 +1.0 HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 48 38.11 +18.9 HlthCSvc HCSG .77f 1.8 37 56.20 41.05 781 43.45 -17.6 HlthInsInn HIIQ ... ... 19 37.38 12.65 252 29.40 +17.8 HealthEqty HQY ... ... 96 68.75 40.21 471 63.62 +36.3 HlthStrm HSTM 1.00e ... 80 31.53 21.15 56 24.74 +6.8 HrtlndEx HTLD .08 .4 19 25.22 17.76 763 18.15 -22.2 HeartFn HTLF .52a 1.0 18 56.40 42.10 71 53.50 -.3 HeatBio rs HTBX ... ... ... 9.00 1.09 201 1.31 -65.8 HebronTc n HEBT ... ... ... 4.26 1.45 7 2.07 -21.3 HeidrkStr HSII .52 1.7 ...dd 32.65 17.90 88 31.15 +26.9 HelenTroy HELE ... ... 14 102.88 81.10 116 86.45 -10.3 HeliMAn h HMNY ... ... ... 38.86 2.20 7654 2.88 -54.4 HemisMda HMTV ... ... ... 13.20 10.50 27 11.45 -.9 HennesAd s HNNA .40f 2.0 10 20.00 13.88 16 19.57 +18.3 HSchein s HSIC ... ... 27 93.50 62.56 1343 67.82 -2.9 HrtgeCo HTBK .44f 2.7 21 17.28 12.76 58 16.59 +8.3 HrtgeFn HFWA .60f 1.9 21 33.25 23.00 237 30.90 +.3 HeritCryst HCCI ... ... 25 25.20 13.25 111 23.00 +5.7 HernTher h HRTX ... ... ...dd 32.70 12.70 1355 27.90 +54.1 HerzdCrb CUBA .12e ... ...q 7.54 6.73 21 7.12 -.4 HeskaCorp HSKA ... ... 38 115.00 56.59 59 74.92 -6.6 Hexindai n HX ... ... ... 17.00 10.20 49 11.07 +.2 Hibbett HIBB ... ... 16 29.55 9.40 787 26.85 +31.6 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 126 18.30 +.6 HighpwrInt HPJ ... ... 5 6.00 3.15 47 3.55 -4.1 HghwyH HIHO .32e 6.2 ... 5.65 3.10 12 5.15 +22.6 HimaxTch HIMX .24e 3.8 37 13.95 5.97 2007 6.39 -38.7 HingmSv HIFS 1.36a .7 18 242.00 166.45 2 204.00 -1.4 Histogenics HSGX ... ... ...dd 3.35 1.59 37 2.80 +36.6 Holl ysys HOLI .12e .5 22 28.35 15.08 534 25.17 +13.0 Hologic HOLX ... ... 14 46.80 35.33 4639 37.45 -12.4 HomeBLA HBCP .60f 1.4 20 47.20 32.52 28 43.55 +.8 HomeBcs s HOMB .44 1.9 21 27.44 20.82 313 23.20 -.2 HmFdB LA HFBL .48 1.6 18 31.95 23.10 1 30.00 +6.7 HomeStreet HMST ... ... 21 32.60 24.00 156 28.48 -1.6 HometBk n HMTA ... ... ... 11.95 9.51 8 11.81 +5.7 HomeTrBc HTBI ... ... 27 28.00 21.40 27 26.83 +4.2 HomolMd n FIXX ... ... ... 24.40 16.12 324 18.69 +.2 HookerFu HOFT .56 1.4 17 52.75 30.50 140 40.40 -4.8 HopeBcp HOPE .52 2.8 15 19.92 15.10 378 18.42 +.9 HopFedBc HFBC .20 1.4 20 16.29 13.51 14.50 +2.8 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 77 30.00 +7.9 HorizPhm HZNP ... ... ...dd 16.02 9.45 2350 14.19 -2.8 HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 54 10.55 -6.0 Hor OEXcc QYLD 2.26e 9.5 ...q 25.50 22.67 136 23.88 -2.7 HorzDAX DAX .60m 2.0 ... 34.00 26.60 10 30.51 -3.4 Hortonwks HDP ... ... ...dd 22.00 9.72 675 18.47 -8.2 HospPT HPT 2.08 8.3 10 32.68 23.83 448 25.19 -15.6 HostessBr n TWNK ... ... 31 17.18 11.00 699 14.79 -.1 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 632 7.20 -22.6sHoustWC HWCC .12m 1.6 ... 7.80 4.70 53 7.70 +6.9 HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 7.01 -6.5 HowardBcp HBMD ... ... 31 24.20 16.70 16 19.20 -12.7 HubGroup HUBG ... ... 25 52.25 33.18 412 40.80 -14.8 HudsonGbl HSON .20 10.5 ...dd 2.44 1.05 26 1.90 -15.6 HudsonTc HDSN ... ... 19 10.40 4.40 439 4.89 -19.4 HuntJB JBHT .96 .8 30 126.49 83.35 1425 113.80 -1.0 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 7518 15.07 +3.5 HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 31 26.73 -5.0 HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 2 25.44 -2.3 HuntAct n SQZZ ... ... ... 27.00 23.30 24.03 -5.0 Str 7handl n HNDL ... ... ... 25.53 23.67 1 24.14 -3.7 Hurco HURC .44f 1.0 18 50.33 27.15 17 45.85 +8.9 HuronCon HURN ... ... ...dd 46.85 29.53 99 38.65 -4.4 HutChMd n HCM ... ... ... 42.25 18.00 37 29.91 -24.1 HuttigBld HBP ... ... ...dd 9.24 4.82 58 5.32 -20.0 Hydrognc HYGS ... ... ...dd 12.00 6.45 22 8.00 -27.9I -: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 58 166.64 73.62 719 153.36 +25.4 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 34 3.25 -5.4 ICC Hld n ICCH ... ... ... 18.00 14.54 2 15.52 -4.6sICF Intl ICFI .14p ... 20 62.45 40.20 239 64.65 +23.1 ICU Med ICUI ... ... ...cc 265.28 144.25 79 253.10 +17.2 IClickInt n ICLK ... ... ...dd 11.40 5.05 150 7.36 -18.7 ID Syst IDSY ... ... ...dd 8.05 5.50 12 6.54 -5.8 IdexxLab s IDXX ... ... 62 207.14 146.09 361 190.88 +22.1 IES Hldgs IESC ... ... 27 20.32 14.05 14 16.25 -5.8 IF Bancp IROQ .20f 1.0 23 20.45 19.10 0 20.00 +1.7 IFresh n IFMK ... ... ...dd 18.00 4.62 32 8.30 -36.1 IHS Mark INFO ... ... 29 50.00 41.43 1814 48.71 +7.9 II-VI IIVI ... ... 27 53.08 27.25 768 42.10 -10.3 ILG Inc ILG .70f 2.2 37 34.92 20.25 1610 31.99 +12.3 INTLFCStn INTL ... ... 18 46.96 33.11 88 43.55 +2.4 IPG Photon IPGP ... ... 36 264.11 116.82 448 228.99 +6.9 iPass IPAS ... ... ...dd 1.51 .28 250 .36 -30.8 iPicEnt n IPIC ... ... ... 17.00 10.50 4 11.58 -23.5 IQ US Lg n CLRG .08e ... ... 27.80 24.16 18 25.23 -.2 IQIYI n IQ ... ... ... 18.52 15.30 4201 16.04 +3.2 IRSA Prop IRCP 1.86e 4.1 ... 64.68 42.48 4 45.66 -19.2 IRhythm n IRTC ... ... ...dd 68.07 32.10 160 62.00 +10.6 iRobot IRBT ... ... 32 109.78 55.77 560 67.80 -11.6 iShEMAsia EEMA 1.23e 1.6 ...q 81.27 59.04 27 74.70 +1.3 iShTurkey TUR 1.10e 2.7 ...q 47.13 34.80 266 41.26 -5.1 iShIntTBd s IGOV ... ... ...q 201.98 48.33 243 51.24 +2.6 iShNewZea ENZL 2.01e 4.1 ...q 50.42 41.85 33 49.05 +3.3 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.09 1 86.25 +2.4 iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 542 96.24 -2.4siShGTimb WOOD .94e 1.2 ...q 79.16 57.07 43 79.85 +12.3 iShEurFn EUFN .74e 3.2 ...q 25.85 19.56 721 23.12 -.8 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 320 77.05 +1.0 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 4 32.62 -.9 iShGClnEn ICLN .33e 3.4 ...q 9.77 8.31 328 9.76 +4.7 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 390 49.83 -.2 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 1838 72.02 -.1 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.75 906 65.06 +.9 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 3002 112.40 -3.2 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 7 48.43 -2.1 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 1789 102.47 -2.9 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 1110 83.42 -.5 iShEurRE IFEU 1.46e 3.6 ...q 42.63 33.73 1 40.91 -.7 iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.35 31 29.80 -.7 iShEuroSC IEUS 1.08e 1.9 ...q 62.36 47.32 19 58.05 +.3 iShs SOX SOXX 1.55e .9 ...q 198.84 129.86 494 176.89 +4.2 iShIndia50 INDY .15e .4 ...q 39.29 32.00 10789 35.70 -3.8 iShNsdBio s IBB ... ... ...q 119.30 94.20 2111 104.17 -2.4 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 608 104.29 -2.2 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 57 108.48 -3.2 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 1100 106.78 -2.2 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 1525 103.76 -.7 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 637 120.12 -1.7 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 240 53.65 -3.2 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 665 54.95 +2.2 iShShtTrB SHV .03e ... ...q 110.41 110.18 3627 110.27 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1781 37.24 -2.2 iShCrShUS s ISTB ... ... ... 50.47 49.12 265 49.27 -1.1 iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 186 176.11 +3.5 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 212 4.69 +98.7 Iberiabnk IBKC 1.52f 1.9 21 87.55 68.55 273 79.70 +2.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, April 6, 2018

PAGE 64

Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 2 27.47 -3.2 Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 8 27.35 -2.7 Icahn Ent IEP 7.00f 11.5 25 62.79 47.06 90 60.84 +14.8 IchorHld n ICHR ... ... 12 35.51 16.82 893 23.67 -3.8 Icon PLC ICLR ... ... 30 124.65 76.46 261 112.15 IconixBrnd ICON ... ... 1 8.30 .96 915 1.02 -20.9 IdealPower IPWR ... ... ...dd 3.29 1.06 433 1.30 -8.5 Identive lf INVE ... ... ...dd 7.58 2.55 13 3.64 +9.0 IderaPhm IDRA ... ... ...dd 2.87 1.32 1193 1.67 -20.9 iKangHlth KANG ... ... 17 20.14 11.70 663 19.98 +26.5 Ikonics IKNX ... ... ... 13.03 7.25 8.98 +19.3 Illumina ILMN ... ... 48 256.64 167.16 563 236.37 +8.2 ImageSens ISNS ... ... ...dd 4.80 2.50 7 4.20 +42.4 Immersn h IMMR ... ... ...dd 12.85 5.76 341 11.46 +62.3 ImmuCell ICCC ... ... 82 9.25 5.24 6 7.39 -15.9 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 427 3.10 -20.5 ImmuneP rs IMNP ... ... ... 5.02 .31 181 .34 -41.2 ImunoGn IMGN ... ... ...dd 13.41 2.84 3339 10.32 +61.0 Imunmd IMMU ... ... ...dd 18.93 5.00 1568 14.63 -9.5 Immuron n IMRN ... ... ... 16.70 4.47 4 11.40 +115.5 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 19 1.77 +12.7 ImpaxLabs IPXL ... ... ...dd 25.70 11.85 662 19.50 +17.1 Imperva IMPV ... ... ...cc 52.40 37.17 376 44.30 +11.6 Impinj n PI ... ... ... 60.85 9.95 181 12.99 -42.3 ImprimisP IMMY ... ... ...dd 4.65 1.35 162 2.00 +17.4 Incyte INCY ... ... ...dd 144.32 79.27 1217 83.07 -12.3 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 113 73.35 +5.0 IndBkMI IBCP .60 2.5 21 24.50 18.50 88 24.10 +7.8 IndepBkTX IBTX .48f .7 23 75.95 51.71 74 72.00 +6.5 IndusAcq n INDU ... ... ... 9.85 9.65 6 9.81 +.6 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 1 10.40 +3.5 IndSvAm lf IDSA ... ... ... 2.70 .96 9 2.34 +42.6 IndLogis n ILPT ... ... ... 24.00 17.21 235 20.23 -13.4 Innera INFN ... ... ...dd 12.38 6.10 762 11.16 +76.3 InnityPh INFI ... ... ...dd 3.75 .93 513 1.97 -3.0 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 51 119.40 +12.6 InaRx n IFRX ... ... ... 34.86 14.47 42 27.33 +30.5 InfoSvcs III .20f 4.8 5 4.63 2.99 53 4.20 +.7tInfoSonc rs IFON ... ... ... 26.00 5.56 44 5.36 -25.4 InfrEnAlt IEA ... ... ... 10.42 8.25 164 8.95 -9.8 InfrEnAl wt IEAW ... ... ... .99 .27 .93 +18.2 InglesMk h IMKTA .66 2.0 15 47.95 20.75 92 33.70 -2.6 InnerWkgs INWK ... ... 27 12.03 8.19 228 9.49 -5.4 Innodata INOD ... ... ...dd 2.25 .88 1 1.15 -15.4 Innophos IPHS 1.92 4.7 36 53.99 38.66 61 40.47 -13.4 Innospec IOSP .78f 1.1 28 74.30 54.10 72 69.40 -1.7 InnovBio rs INNT ... ... ... 50.50 3.43 695 34.26 +461.6 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 13 3.52 +19.7 Innoviva INVA 1.00 6.0 18 17.21 11.02 481 16.79 +18.3 Inogen INGN ... ... ...cc 134.97 74.06 95 130.40 +9.5 Inovalon n INOV .12p ... ... 17.80 10.10 837 10.50 -30.0 InovioPhm INO ... ... ...dd 9.86 3.76 741 4.80 +16.2 Inpixon rs INPX ... ... ... 138.30 .65 1986 .92 -85.4 InseegoCp INSG ... ... ...dd 2.43 .87 74 1.72 +6.8 InsightEnt NSIT ... ... 12 53.19 32.11 175 34.24 -10.6 Insignia s ISIG .70e ... ...dd 2.19 .90 10 1.64 +37.8 Insmed INSM ... ... ...dd 33.94 11.49 943 20.00 -35.9 InspEnt INSE ... ... ... 14.00 5.15 32 5.50 -43.9 Insteel IIIN .12a .4 21 36.94 23.20 131 27.47 -3.0 Insulet PODD ... ... ...dd 88.88 38.43 363 86.08 +24.8 InsysTher s INSY ... ... ...dd 15.02 4.10 401 6.26 -34.9 IntecPhm n NTEC ... ... ... 9.80 4.80 42 6.50 +26.2 IntegLfSc s IART ... ... 68 58.17 40.51 360 55.94 +16.9 IntgDv IDTI ... ... 42 34.13 22.70 840 30.46 +2.5tIntegMed n IMTE ... ... ... 10.00 3.19 0 3.10 -44.9 Intel INTC 1.20 2.4 19 53.78 33.23 24757 50.38 +9.1 Intellia n NTLA ... ... ...dd 35.99 11.15 941 21.86 +13.7 Intelliph IPCI ... ... 4 2.92 .51 93 .58 -27.6 IntParfum IPAR .84 1.7 36 49.30 34.05 96 48.25 +11.0 InteractB IBKR .40 .6 47 74.11 33.01 1250 70.70 +19.4 InterceptP ICPT ... ... ...dd 135.59 51.05 4720 70.76 +21.1 InterDig IDCC 1.40 1.8 11 93.00 67.55 162 76.10 -.1 Interface TILE .26 1.0 28 26.25 18.15 739 25.65 +2.0 Intergroup INTG ... ... ...dd 28.50 21.30 3 24.15 +1.3 IntlnkEl n LINK ... ... ... 9.85 4.89 7 5.90 +13.0 Intermolec IMI ... ... ...dd 1.65 .80 32 1.22 -10.9 Internap rs INAP ... ... ... 22.36 10.34 227 11.07 -29.5 IntlBcsh IBOC .66 1.7 18 42.90 32.50 97 39.80 +.3 IntlSpdw ISCA .43f 1.1 8 47.45 32.25 325 40.80 +2.4 IntrntGold IGLD ... ... ... 11.51 4.75 0 4.75 -43.8 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 0 10.04 +10.2 IntrpDia rs IDXG ... ... 1 4.45 .72 279 .91 -11.2 IntersENT XENT ... ... ...dd 40.00 15.90 130 37.45 +15.6 Intersectns INTX ... ... ...dd 5.75 1.46 143 1.99 -11.9 Intevac IVAC ... ... 18 14.15 6.00 93 6.45 -5.8 IntraCellu ITCI ... ... ...dd 25.82 7.85 307 19.63 +35.6 IntriCon IIN ... ... 85 24.00 6.05 32 20.40 +3.0 Intuit INTU 1.56 .9 47 179.30 114.80 1762 171.83 +8.9 IntSurg s ISRG ... ... 47 452.00 251.13 978 406.12 +11.3 Investar ISTR .14f .5 24 26.55 20.25 41 25.75 +7.0 InvestBncp ISBC .36 2.6 22 14.85 12.48 1982 13.64 -1.7 InvTitl ITIC 1.60a .8 16 221.88 153.71 1 197.92 -.2 InVivoTh rs NVIV ... ... ...dd 4.30 .45 162 .50 -34.9 Invuity n IVTY ... ... ...dd 9.70 3.30 276 4.20 -32.3 IonisPhm IONS ... ... ...cc 65.51 37.26 771 42.54 -15.4 IovanceTh IOVA ... ... ...dd 19.90 4.45 882 14.40 +80.0 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 3 14.30 -5.6 Iridex IRIX ... ... ...dd 12.43 5.31 1 5.72 -24.9 IridiumCm IRDM ... ... 11 13.25 9.40 468 11.60 -1.7 Iridium pfB IRDMB 16.88 4.1 ... 437.20 342.50 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 1016 14.79 -1.3 iShRUT P n AMCA .26e ... ... 28.53 24.40 0 26.26 -4.0 iSh USD n SUSC ... ... ... 25.90 24.39 1 24.56 -3.5 iSh 1-5Yr n SUSB ... ... ... 25.26 24.55 2 24.59 -1.5 iShExpoTc XT .14p ... ...q 38.52 29.08 173 36.28 +2.4 iSh USA Op ESGU .92e 1.6 ... 62.57 51.30 0 58.08 -.4 iShHYlexOG HYXE ... ... ... 55.47 49.80 49.97 -2.1 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 8 26.49 -2.4 iSh ESG Opt ESGD ... ... ... 72.49 59.28 9 67.52 -.5 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.27 3 58.75 -.7 iShCTotBd s IUSB ... ... ...q 51.49 49.51 127 49.63 -2.4 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 296 27.69 -3.5 iSh UAE UAE .63e 3.8 ...q 18.08 16.23 22 16.60 -1.2 iSh Qatar QAT .66e 4.0 ...q 20.04 13.01 5 16.70 +3.1 iShCmdSel COMT 1.89e 5.1 ...q 38.51 31.13 120 36.82 +1.3 iShGblGld rs RING ... ... ...q 20.84 16.88 42 17.68 -6.0 Isramco ISRL ... ... ...dd 128.93 92.00 0 106.90 +2.2 Iteris ITI ... ... ...dd 8.17 4.43 153 4.97 -28.7 Itron ITRI ... ... 37 79.95 59.10 156 70.05 +2.7 IturanLoc ITRN .96 3.0 16 38.00 28.50 105 32.05 -6.3 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 73 2.26 -50.0J -:J&J Snack JJSF 1.80 1.3 20 157.33 121.20 82 140.53 -7.4 j2Global JCOM 1.62f 2.1 26 91.48 70.27 689 77.91 +3.8 JA Solar JASO ... ... 15 8.48 6.01 281 7.10 -4.8 JD.com JD ... ... 21 50.68 31.23 9956 40.19 -3.0 JMU Ltd JMU ... ... ... 2.80 .78 6 .78 -23.5 JackHenry JKHY 1.48f 1.2 27 127.31 91.50 269 120.39 +2.9 JackInBox JACK 1.60 1.8 24 113.00 79.30 441 87.13 -11.2 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 33.27 +3.9 JaguarHlth JAGX ... ... ... 1.03 .11 2365 .18 +29.3 JkksPac JAKK ... ... ...dd 5.55 1.95 93 2.20 -6.4 Jamba JMBA ... ... ...dd 10.38 6.71 42 8.90 +10.4 JRiverGrp JRVR 1.20a 3.4 23 44.34 32.17 135 35.63 -10.9 JanusSmC JSML ... ... ... 39.40 30.51 1 37.22 +1.3 JanSmMid JSMD ... ... ... 43.68 31.80 9 40.15 +3.4 JanLTCar n OLD ... ... ... 27.72 21.60 4 22.98 -4.0 JanObes n SLIM ... ... ... 34.47 23.76 31.67 +2.2 JanOrgan n ORG ... ... ... 36.00 25.32 2 33.00 -4.5 JanGlQua n SGQI ... ... ... 30.10 26.73 26.79 -8.0 Jason Inds JASN ... ... ...dd 3.88 .77 24 3.20 +35.0 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 610 152.61 +13.3 JensynAc n JSYN ... ... ... 11.10 10.06 0 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 5314 20.64 -7.6 JetPay h JTPY ... ... ...dd 4.90 1.45 8 2.20 -13.4 JewettCam JCTCF ... ... 20 17.90 10.80 0 14.60 -2.7 JohnsnOut JOUT .48f .8 20 76.18 32.98 16 63.60 +2.4 JointCorp JYNT ... ... ...dd 7.25 3.41 13 6.79 +36.9 JounceTh n JNCE ... ... ... 29.29 11.05 289 19.71 +54.6 JunprPhm JNP ... ... 18 13.25 3.65 122 10.50 +116.5K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 217 19.50 +8.3 KBL Merg n KBLM ... ... ... 9.95 9.65 9.89 +1.9 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 .36 +24.8 KBL Mg un KBLMU ... ... ... 10.42 9.10 10.41 +2.5 KBS Fash rs KBSF ... ... ... 15.00 1.41 29 4.87 +17.6 KCAP Fin KCAP .40 12.6 ... 4.11 2.91 202 3.18 -6.7 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 0 25.20 +.4 KEYW Hld KEYW ... ... ...dd 10.50 4.94 574 8.28 +41.1 KLA Tnc KLAC 3.00f 2.8 16 123.96 87.93 1652 108.71 +3.5 KLX KLXI ... ... 29 73.21 43.29 426 70.93 +3.9 KVHInd KVHI ... ... ...dd 12.65 7.65 13 10.30 -.5 KaiserAlu KALU 2.40f 2.3 35 116.86 76.73 97 103.65 -3.0 Kala Ph n KALA ... ... ... 26.75 11.81 211 16.62 -10.1 Kalvista rs KALV ... ... ...dd 15.80 5.48 24 8.87 -9.0 Kamada KMDA ... ... ... 8.61 3.75 6 4.70 -1.1 KandiTech KNDI ... ... ... 9.90 3.50 91 4.80 -29.4 Karyophm KPTI ... ... ...dd 18.00 7.48 529 13.00 +35.4 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 14 10.11 +1.5 KaziaTh rs KZIA ... ... ... 6.68 1.63 27 5.90 +85.5 KearnyF s KRNY .12 .9 57 15.63 12.75 931 13.15 -9.0 KellySA KELYA .30 1.0 16 30.99 20.27 127 29.73 +9.0 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 51 6.70 +65.4 KY FstFd KFFB .40 4.4 90 10.00 8.25 1 9.00 +.6 KeryxBio KERX ... ... ...dd 8.38 3.92 980 4.19 -9.9 KewnSc KEQU .68 2.0 21 34.74 22.00 6 33.28 +14.8 KeyTrn KTCC ... ... 14 8.00 6.69 10 6.96 +2.1 Kforce KFRC .48 1.7 21 29.35 16.75 89 27.75 +9.9 KimballEl KE ... ... 16 22.45 15.75 42 16.55 -9.3 KimballInt KBAL .28 1.6 18 20.97 15.40 64 17.40 -6.8 KindredBio KIN ... ... ...dd 9.80 6.50 84 8.45 -10.6 KingldJw KGJI ... ... 2 2.50 1.06 21 1.30 -35.6 Kingstone KINS .40f 2.4 16 21.70 13.21 37 16.60 -11.7 KingtoneW KONE ... ... ... 9.40 2.63 10 4.25 -.7 KinsaleCp n KNSL .28f .5 ... 55.10 30.78 53 51.31 +14.0 Kirklands KIRK ... ... 33 13.42 8.17 305 10.29 -14.0 KitovPh n KTOV ... ... ... 3.44 1.27 61 2.34 +2.6 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.50 1.50 34 1.90 +8.6 KopinCp KOPN ... ... ...dd 4.60 2.80 448 3.06 -4.4 KornitDig n KRNT ... ... ... 23.15 11.70 225 13.50 -16.4 Koss h KOSS ... ... ...dd 3.58 1.40 9 1.82 -41.1 KraftHnz n KHC 2.50 4.1 17 93.88 59.48 4253 61.31 -21.2 KratosDef KTOS ... ... ...dd 13.93 7.37 1557 10.67 +.8 KrystlBio n KRYS ... ... ... 12.00 8.03 8 10.02 -4.8 Kulicke KLIC ... ... 69 28.71 18.22 407 24.66 +1.3 KuraOnc n KURA ... ... ...dd 24.03 5.90 200 17.65 +15.4L -:LCNB Corp LCNB .64 3.3 15 23.90 18.05 12 19.20 -6.1 LGI Homes LGIH ... ... 16 79.55 28.57 753 73.97 -1.4 LHC Grp LHCG ... ... 30 76.14 51.38 633 70.66 +15.4 LKQ Corp LKQ ... ... 22 43.86 27.85 1251 38.73 -4.8 LM FdgA n LMFA ... ... ... 6.65 .55 441 .69 -56.3 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 26 66.64 37.38 716 62.06 +8.6 LRAD h LRAD .04 1.8 ...dd 2.58 1.30 41 2.28 -8.4 LSI Ind lf LYTS .20 2.5 36 10.21 4.99 40 7.85 +14.1 LaJollaPh LJPC ... ... ...dd 41.36 22.68 576 30.43 -5.4 LakeShBc h LSBK .40f 2.4 28 17.40 15.41 1 16.75 -2.3 LakeldB LBAI .40 2.0 19 21.90 15.06 92 20.20 +4.9 Lakelnd s LKFN .88 1.9 21 52.43 41.30 167 47.50 -2.0 LakeInd LAKE ... ... 17 17.18 9.90 8 13.25 -8.9 LamResrch LRCX 2.00 1.0 18 234.88 124.91 3506 195.02 +5.9 LamarAdv LAMR 3.64f 5.6 20 79.17 61.36 530 64.44 -13.2 LancastrC LANC 2.40 1.9 33 135.86 113.34 66 124.14 -3.9 Landcad n LCA ... ... ... 11.00 9.89 10.03 +.9 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 0 10.70 +1.7 Landec LNDC ... ... 18 14.95 11.40 124 14.10 +11.9 LandBncp LARK .80b 2.8 28 30.48 25.73 0 28.31 -2.3 LandmInfr LMRK 1.47f 9.0 30 18.75 14.98 9 16.40 -9.4 LandIn pfA LMRKP 2.00 8.1 ... 26.14 24.50 1 24.81 -1.8 LndInf un B LMRKO 1.98 8.2 ... 25.76 23.42 6 24.20 -5.1 LandsEnd LE ... ... 25 24.80 10.55 182 22.25 +13.8 Landstar LSTR .60f .5 28 118.60 80.00 555 109.50 +5.2 Lantheus n LNTH ... ... 5 24.45 10.65 211 16.10 -21.3 Lantronix LTRX ... ... ... 4.09 1.78 12 2.10 +4.0 Lattice LSCC ... ... ...dd 7.10 5.05 392 5.43 -6.1 LaureatE n LAUR ... ... ... 18.96 10.46 220 14.34 +5.8 Lawsn LAWS ... ... 48 28.00 18.70 2 23.80 -3.8 Layne LAYN ... ... ...dd 16.96 6.98 184 15.41 +22.8 Lazydays n LAZY ... ... ... 11.10 9.46 18 9.97 -10.2 LeMaitreV LMAT .28f .7 45 39.88 23.87 98 37.89 +19.0 LeadgBr g LBIX ... ... ...dd 3.75 .74 7 1.18 -27.4sLeapTh n LPTX ... ... ... 9.36 4.90 251 9.78 +56.7 LegacyRes LGCY ... ... ...dd 5.43 1.07 428 4.58 +184.5 LegcyR pf LGCYP 2.00 24.2 ... 10.32 3.69 33 8.26 +75.7 LegcyR pfB LGCYO 2.00 27.2 ... 10.42 3.69 153 7.37 +57.0 LegacyTxF LTXB .64 1.5 21 46.45 31.50 199 43.51 +3.1 LM DevDvr DDBI ... ... ...q 31.49 25.77 1 29.38 -1.0 LM EMDvr EDBI ... ... ...q 35.60 28.77 0 33.17 +.4 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.86 -2.2 LM LoVHiD LVHD ... ... ...q 32.10 28.80 64 29.79 -5.5 LM Gl Inf n INFR ... ... ... 30.39 26.91 1 27.80 -5.7 LM SC Qu n SQLV ... ... ... 28.33 23.33 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 0 9.96 +.5 LendgTree TREE ... ... ...dd 404.40 116.70 153 319.65 -6.1 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 627 8.79 -11.0 LexnFint n LX ... ... ...cc 20.00 10.15 136 12.65 -9.0 LiNiuTc rs LINU ... ... ... 5.33 .99 71 1.55 -24.0 LianlouSm LLIT ... ... ... 3.69 1.05 142 1.94 +10.6 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 112 83.56 -1.8 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 746 83.71 -1.7 LibExpA n LEXEA ... ... ... 58.20 35.89 263 39.99 -9.8 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1098 32.23 -10.1 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 1299 31.25 -7.7 LibLA A n LILA ... ... ... 24.00 19.00 65 20.14 -6.7 LibLA C n LILAK ... ... ... 23.92 18.65 228 19.78 -7.5 LibQVC A QRTEA ... ... 23 29.11 19.81 1437 25.57 +4.7 LibQVC B QRTEB ... ... 26 28.90 19.40 25.04 +2.0 LibMSirA n LSXMA ... ... ... 46.43 36.33 295 41.18 +3.8 LibMSirB n LSXMB ... ... ... 47.61 37.72 44.75 +.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 331 41.01 +3.4 LibMBrA n BATRA ... ... ... 26.52 21.35 156 23.03 +4.4 LibMCFor FWONK ... ... ... 41.14 28.37 759 30.19 -11.6 LibMAFor FWONA ... ... ... 39.37 27.22 283 28.91 -11.6 LibMBrC n BATRK ... ... ... 26.20 21.53 152 23.23 +4.5 LibertyTax TAX .64 6.4 10 15.00 7.75 53 10.05 -8.6 LibTripA A LTRPA ... ... ...cc 16.95 7.90 542 10.70 +13.5 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 246 48.60 -2.4 LifetimeBr LCUT .17 1.3 11 20.85 12.05 15 12.75 -22.7 Lifevant rs LFVN ... ... ... 6.84 2.86 20 3.43 -27.9 LifewayFds LWAY ... ... 20 11.01 5.80 13 6.06 -24.3 LigandPh LGND ... ... ...cc 184.79 102.56 185 157.88 +15.3 LightPath LPTH ... ... ... 4.10 2.03 151 2.26 +1.8 Lightbrdg rs LTBR ... ... ... 4.80 .94 314 1.13 -7.4 Limbach n LMB ... ... 40 15.22 11.14 6 13.08 -5.4 LimelghtN LLNW ... ... ...dd 6.05 2.41 811 4.11 -6.8 Limoneira LMNR .25 1.1 21 26.06 18.21 17 23.70 +5.8 LincEdSv LINC .08 4.2 ...dd 3.74 1.49 2 1.90 -5.9 LincElec LECO 1.56 1.7 26 101.34 81.85 323 91.12 -.5 LindbladEx LIND ... ... ...dd 11.26 8.66 65 10.61 +8.4 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 188 1.63 -52.6 Liquidity LQDT ... ... ...dd 8.05 4.34 46 6.35 +30.9 Littelfuse LFUS 1.48 .7 39 226.33 149.81 94 202.37 +2.3 LivaNova n LIVN ... ... 31 92.31 49.10 236 86.89 +8.7 LiveOakB n LOB .12 .4 12 30.05 20.75 186 29.35 +23.1 LiveVent rs LIVE ... ... ...cc 26.50 9.11 16 12.58 -21.3 LiveXLve n LIVX ... ... ... 4.40 3.43 10 3.75 -6.3 LivePrsn LPSN ... ... ...dd 16.60 6.48 256 15.30 +33.0 Logitech LOGI .63e 1.7 28 43.54 30.64 191 36.21 +7.6 LogMeIn LOGM 1.20f 1.1 ...cc 134.80 95.60 340 114.15 -.3 LoneRs n LONE ... ... ... 5.65 2.43 24 4.50 +13.4 LI Block n LBCC ... ... ... 9.49 1.70 98 2.06 -59.6 LongFin n LFIN ... ... ... 142.82 4.69 15047 19.14 -66.0 LoopInd n LOOP ... ... ... 19.00 12.03 10 14.44 -.3 LoralSpac LORL ... ... 33 51.75 36.80 179 40.75 -7.5 LoxoOncol LOXO ... ... ...dd 135.74 41.83 603 113.18 +34.4slululemn gs LULU ... ... 48 90.25 47.26 3023 91.27 +16.1 Lumentm n LITE ... ... 22 74.40 40.35 2126 60.50 +23.7 Luminex LMNX .24 1.1 32 22.42 17.70 168 21.25 +7.9sLunaInn h LUNA ... ... ...dd 3.61 1.16 892 3.77 +55.1 LuthBur n LBC .23 1.9 ... 13.60 11.50 43 12.22 +1.5M -:MACOM MTSI ... ... ...dd 65.99 15.46 1229 18.21 -44.0 MAM Soft MAMS ... ... 21 9.42 5.93 0 8.11 +8.0 MB Fncl MBFI .96f 2.3 17 47.64 38.29 296 41.62 -6.5 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 24 24.90 -5.3 MBT Fnl MBTF .24a 2.2 17 12.10 9.25 130 10.80 +1.9 MCBC n MCFT ... ... 23 28.62 15.58 107 25.14 +13.1 MDC Pr gs MDCA .84 11.7 2 12.26 6.53 276 7.15 -26.7 MEI Phrm MEIP ... ... ...dd 3.26 1.48 95 1.98 -5.7 MER Tel rs MTSL ... ... ...dd 4.49 1.31 6 1.69 -19.9 MGE Engy MGEE 1.29 2.3 27 68.70 51.05 67 56.80 -10.0 MGP Ing MGPI .32a .4 45 90.84 47.64 211 86.21 +12.1 MI Acq n MACQ ... ... ... 11.41 8.34 10.40 +2.1 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 12.95 10.17 11.50 +8.3 MKS Inst MKSI .72 .6 18 128.28 64.75 636 113.50 +20.1 MMA Cap MMAC ... ... 7 30.58 18.00 5 27.25 +12.1 MSB Fin MSBF .12a .7 ...cc 19.30 15.90 8 18.35 +3.1 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 329 17.90 -3.2 MTGE pfA MTGEP 2.03 8.0 ... 27.42 25.00 3 25.50 -2.3 MTS MTSC 1.20 2.3 14 57.50 44.65 46 51.30 -4.5 MTchAcq n MTEC ... ... ... 9.68 9.58 20 9.58 -.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 10.14 +.7 MVB Fin n MVBF .03p ... ... 20.40 16.93 17 19.72 -1.9 MYOS MYOS ... ... ...dd 2.91 1.03 70 1.32 -2.7 MYR Grp MYRG ... ... 25 43.49 23.00 30 31.39 -12.1 Macatawa MCBC .24 2.3 21 10.70 8.87 19 10.57 +5.7 MackFn MFNC .48 3.0 14 16.80 13.16 4 15.95 +.3 MacroGen MGNX ... ... ...dd 32.74 14.36 459 23.40 +23.2 MadrigP rs MDGL ... ... ...dd 154.75 13.09 193 105.90 +15.4 Magal MAGS ... ... ...dd 7.63 4.13 5 5.86 +15.8sMagellnHlt MGLN ... ... 25 109.80 66.00 112 109.70 +13.6 MagicSft MGIC .26e 3.2 20 9.50 7.40 5 8.15 -2.7 MagicJack CALL ... ... ... 8.75 5.55 25 8.44 -.1 MagneG rs MNGA ... ... ... 67.50 .80 218 .86 -82.1 MagyarBc MGYR ... ... 69 13.95 12.01 12.36 -3.4 MaidenH MHLD .60 9.0 ...dd 14.25 5.55 388 6.65 +.8 MMyTrip MMYT ... ... ...dd 40.90 22.40 432 34.40 +15.2 MalibuBoat MBUU ... ... 34 36.81 21.39 144 33.62 +13.1 MalvernBc MLVF ... ... 15 28.20 21.00 4 25.35 -3.2sMamEngy n TUSK ... ... ... 34.74 10.88 434 33.35 +69.9 ManTech MANT 1.00f 1.7 20 62.24 33.50 333 57.38 +14.3 ManhAssc MANH ... ... 25 54.21 39.10 583 42.03 -15.2 ManhBrCa LOAN .48f 6.7 17 7.20 4.65 26 7.15 +20.3 Manitex MNTX ... ... ...dd 12.30 6.21 151 11.97 +24.7 MannKd rs MNKD ... ... ...dd 6.96 .67 2041 2.38 +2.6 Mannatech MTEX .50 2.8 8 18.00 12.51 3 17.65 +17.7 MaraPat rs MARA ... ... ... 10.03 .50 2026 1.18 -71.2 MarchxB MCHX .50e ... ...dd 3.13 2.21 96 2.64 -4.2 MarPet MARPS .32e 9.1 7 4.57 2.83 3.52 +3.5 MarinusPh MRNS ... ... ...dd 9.87 1.13 597 4.15 -49.1 MktAxess MKTX 1.68f .8 56 229.84 171.45 280 208.44 +3.3 MarlinBs MRLN .56 1.9 20 29.95 20.26 8 28.75 +28.3 MarIntA MAR 1.32 1.0 34 149.21 90.00 2903 134.44 -1.0 Marrone MBII ... ... ...dd 2.90 .85 738 2.67 +142.7 MartenTr s MRTN .10 .4 37 29.60 12.99 444 22.90 +12.8 MartinMid MMLP 2.00 14.4 20 20.55 12.70 116 13.85 -1.1 MarvellTch MRVL .24 1.1 66 25.18 14.58 11734 21.13 -1.6 Masimo MASI ... ... 37 104.71 80.69 361 86.68 +2.2 Match n MTCH ... ... 56 47.10 16.27 1677 42.77 +36.6 Materialise MTLS ... ... ... 16.50 8.78 45 11.71 -7.9 MatlinPr n MPAC ... ... ... 10.02 9.65 0 9.76 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.25 +1.0 MatrixSv MTRX ... ... ...dd 20.25 7.80 111 14.65 -17.7 Mattel MAT .60 4.5 95 25.97 12.71 2936 13.24 -13.9 Mattersight MATR ... ... ...dd 3.70 1.93 15 2.10 -17.6 MatthInt MATW .76 1.5 16 72.60 48.75 104 50.70 -4.0 MaximIntg MXIM 1.68f 2.9 26 74.94 43.35 4557 57.86 +10.7 MaxwellT MXWL ... ... ...dd 6.61 4.29 90 5.62 -2.4 MaysJ MAYS ... ... 63 47.00 33.55 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 27.65 220 60.08 +16.4 McGrathR MGRC 1.36f 2.5 9 55.65 32.09 167 54.48 +16.0 MedalFin MFIN .20 4.4 46 5.56 1.84 37 4.57 +29.5 MedalF 9 21 MFINL 2.25 9.0 ... 26.96 16.36 25.08 -6.5 MedTrBill MTBC ... ... ...dd 5.44 .29 79 3.45 +32.2 MedTBill pf MTBCP 2.75 11.2 ... 27.80 22.21 34 24.49 -3.1 MediCo MDCO ... ... ...dd 55.95 24.45 1018 31.02 +13.5 MediciNova MNOV ... ... ...dd 14.50 4.40 331 12.75 +97.1 Medidata MDSO ... ... 83 85.92 56.65 455 64.09 +1.1tMedigus rs MDGS ... ... ... 3.35 1.12 14 1.17 -11.4 MediWound MDWD ... ... ...dd 8.25 3.56 13 5.45 +22.5 Medpace n MEDP ... ... 37 39.64 21.76 109 36.18 -.2 MeetGrp MEET ... ... ...dd 6.45 1.84 995 1.92 -31.9 MelcoResE MLCO .32e 1.1 93 30.49 18.78 2209 28.82 -.8 Melinta rs MLNT ... ... ... 24.25 6.90 282 7.10 -55.1 Mellanox MLNX ... ... 59 76.80 41.55 216 74.10 +14.5 MelroseBn MELR .34e ... 25 20.50 16.75 20.50 +2.5 MenloTh n MNLO ... ... ...dd 39.86 20.50 31 36.22 +26.2 Menus n MRUS ... ... ... 25.44 13.23 48 17.97 -7.4 MercadoL MELI .60 .2 ...cc 417.91 210.78 697 351.96 +11.9 MercBank MBWM .88f 2.5 19 38.08 28.92 29 34.60 -2.2 MercerIntl MERC .50 3.9 22 15.00 10.45 78 12.80 -10.5 MerchBcp n MBIN .24f 1.2 ... 23.77 16.27 18 20.80 +5.7 MercSys MRCY ... ... 57 55.00 36.09 370 49.07 -4.4 MeridBcp EBSB .20f 1.0 27 21.85 15.85 196 20.35 -1.2 MeridnBk n MRBK ... ... ... 21.37 16.56 4 17.99 -10.0 MeridBio VIVO .50 3.5 20 16.45 12.95 285 14.30 +2.1 MerdW wt h MRDNW ... ... ... .65 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .49 53 .57 -46.1 MeritMed MMSI ... ... 53 49.50 28.00 329 46.00 +6.5 MerrimP rs MACK ... ... 1 27.08 7.37 152 8.17 -20.3 Mersana n MRSN ... ... ... 21.01 12.45 76 15.84 -3.6 MesaLabs MLAB .64 .4 ...dd 169.81 120.69 24 154.04 +23.9 Mesoblast n MESO ... ... ... 12.50 4.74 29 5.63 -3.6 MetaFincl CASH .52 .5 23 117.98 60.70 58 114.85 +24.0 Methanx MEOH 1.32f 2.1 21 64.60 39.48 895 63.70 +5.2 Michaels MIK ... ... 9 27.87 17.25 1811 19.70 -18.6 Microbot rs MBOT ... ... ... 6.00 .58 282 .65 -36.8 Microchp MCHP 1.45 1.6 92 101.48 71.40 1992 89.62 +2.0 MicronT MU ... ... 6 63.42 26.36 87495 49.84 +21.2 MicronetE MICT ... ... ...dd 1.77 .65 17 1.31 +17.0 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 1369 64.66 +25.2 Microsoft MSFT 1.68 1.8 67 97.24 64.85 29687 92.38 +8.0 MicroStr MSTR ... ... 19 196.35 122.16 102 127.58 -2.8 Microvisn MVIS ... ... ...dd 3.25 1.00 328 1.10 -32.5 MidPenn MPB .60f 1.9 17 37.90 25.10 5 32.05 -3.2 MidConEn MCEP ... ... ...dd 2.53 .92 25 1.40 +18.6 Midatech n MTP ... ... ... 3.27 .73 0 .74 -11.2 Middleby MIDD ... ... 24 142.00 107.53 617 124.81 -7.5 MiddledB MBCN 1.12f 2.2 16 54.60 42.10 8 49.80 +3.3 MdsxWatr MSEX .90 2.4 26 46.74 32.23 58 37.81 -5.3 MidlStBc n MSBI .88f 2.7 17 36.50 28.70 53 32.26 -.7 MidWOne MOFG .78f 2.4 17 37.94 30.56 23 33.09 -1.3 MillerHer MLHR .72 2.2 16 41.85 29.25 353 32.60 -18.6 Mimecast n MIME ... ... ...dd 39.33 20.91 78 35.46 +23.7 MiMedx MDXG ... ... 29 18.25 6.05 2459 6.73 -46.6 Mind CTI MNDO .30e 13.6 11 2.55 2.07 72 2.21 -10.3 Mindbody n MB ... ... ...dd 43.45 21.57 516 38.50 +26.4 MinervaN NERV ... ... ...dd 11.15 4.80 126 6.90 +14.0 Miragen rs MGEN ... ... ... 15.91 5.01 172 6.87 -34.1 MiratiTher MRTX ... ... ...dd 37.62 2.70 452 27.70 +51.8 Misonix MSON ... ... ...dd 11.80 7.05 2 9.75 +3.2 Mitcham MIND ... ... ...dd 5.12 2.82 5 3.19 +.6 Mitchm pfA MINDP 2.25 9.6 ... 24.50 22.34 0 23.43 +.8 MitekSys MITK ... ... 20 10.75 6.45 211 7.40 -17.3 MitelNet g MITL ... ... ...dd 9.85 6.21 1295 9.54 +15.9 MobileMini MINI 1.00f 2.3 37 46.10 26.70 167 43.40 +25.8 MobileIron MOBL ... ... ...dd 6.78 3.20 348 4.88 +25.0 ModMed n MMDM ... ... ... 10.24 9.65 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 .35 210 8.69 -13.3 Moleculin n MBRX ... ... ... 3.75 .71 258 1.88 +1.1 Momenta MNTA ... ... ...dd 19.25 11.85 1196 17.95 +28.7 Momo MOMO ... ... ... 46.69 22.49 2914 37.07 +51.4 MonakGp n MKGI ... ... ... 5.07 3.70 7 3.85 -22.5 MonarCas h MCRI ... ... 30 47.92 28.47 34 42.26 -5.7 Mondelez MDLZ .88 2.1 22 47.23 39.19 6907 42.20 -1.4 MoneyGrm MGI ... ... ...dd 17.92 8.01 635 8.63 -34.5 MngDB A n MDB ... ... ... 46.26 24.62 347 43.00 +44.9 MonPwSys MPWR 1.20f 1.1 86 127.61 88.19 194 114.11 +1.6 Monotype TYPE .46f 2.1 54 26.75 15.75 213 22.60 -6.2 Monro MNRO .72 1.3 34 64.15 39.65 158 57.10 +.3 MonroeCap MRCC 1.40 11.1 9 16.20 12.18 97 12.64 -8.1 MonstrBv s MNST ... ... 42 70.21 44.35 1919 57.41 -9.3 Mornstr MORN 1.00 1.0 25 103.46 68.43 47 97.38 +.4 MoSys rs MOSY ... ... ...dd 2.70 .55 75 1.16 +4.5 MotifBio n MTFB ... ... ... 13.75 6.09 3 10.29 -4.8 MotifBi un MTFBW ... ... ... 9.94 1.41 4.40 +14.9 MotorcarP MPAA ... ... 26 31.57 20.11 78 22.10 -11.6 MotusGI n MOTS ... ... ... 5.30 3.75 4 4.51 +2.9 MtnPDia g MPVE ... ... ... 4.10 2.40 3 2.58 -6.4 Moxian n MOXC ... ... ... 4.16 2.01 4 2.97 -22.9 MudrickC n MUDS ... ... ... 9.62 9.55 9.61 +.2 MudrcC un MUDSU ... ... ... 10.27 9.98 10.17 +1.7 MultiColor LABL .20 .3 18 89.70 61.90 147 65.75 -12.2 MustBio n MBIO ... ... ... 13.35 8.06 260 10.86 -9.4 MutualFst MFSF .72 2.0 19 40.50 31.05 11 36.60 -5.1 MySize n MYSZ ... ... ... 3.58 .57 203 1.19 +83.6 Mylan NV MYL ... ... 9 47.82 29.39 2249 40.45 -4.4 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 123 1.38 -59.4 MyoKard n MYOK ... ... ...dd 62.83 10.80 311 45.95 +9.1 MyriadG MYGN ... ... 15 41.57 17.50 586 29.43 -14.3N -:NBT Bcp NBTB 1.00f 2.8 19 40.85 31.28 70 36.08 -2.0 NCS Mltst n NCSM ... ... ... 29.07 13.85 68 16.21 +10.0 NETgear NTGR ... ... 83 71.42 41.50 166 58.75 NF EngSv NFEC ... ... ... 3.65 .76 268 1.13 +16.5 NI Hldg n NODK ... ... ... 18.80 14.82 8 16.44 -3.2 NIC Inc EGOV .32 2.3 18 22.40 12.65 535 13.80 -16.9 NICE Ltd NICE .64 .7 40 98.48 66.57 119 92.63 +.8 NII Hldg n NIHD ... ... ...dd 2.35 .22 3225 2.27 +435.4 NMI Hldg h NMIH ... ... 13 21.92 10.10 649 17.55 +3.2 NN Inc NNBR .28 1.2 13 32.90 22.30 164 23.05 -16.5 NV5 Global NVEE ... ... 24 58.95 35.35 82 57.55 +6.3 NVE Corp NVEC 4.00 5.0 30 94.00 68.50 10 79.30 -7.8 NXP Semi NXPI ... ... 18 125.93 103.16 4296 114.78 -2.0 Nabriva n NBRV ... ... ...dd 14.10 4.50 190 4.57 -23.6 NakedBr n NAKD ... ... ... 3.00 1.11 21 1.50 +3.4 NanoDim n NNDM ... ... ... 7.60 1.67 15 1.74 -43.3 NanoString NSTG ... ... ...dd 20.70 5.87 142 7.87 +5.4 NanoVib n NAOV ... ... ... 5.00 3.68 8 4.83 +3.2 Nanomtr NANO ... ... 20 32.42 22.08 100 26.21 +5.2 NantHlth n NH ... ... ... 5.70 2.60 80 3.11 +2.0 NantKwst n NK ... ... ... 8.45 2.71 161 3.69 -17.8 Napco NSSC ... ... 33 11.90 7.40 25 10.55 +20.6 Nasdaq NDAQ 1.76f 2.0 22 87.00 65.98 1041 86.31 +12.3 Natera n NTRA ... ... ...dd 14.76 7.35 130 8.89 -1.1 Nathans s NATH 5.00e ... 47 100.90 52.90 17 74.35 -1.5 NatAmUnv NAUH .18 17.0 ... 2.77 .76 30 1.06 -25.4 NatlBnksh NKSH 1.17e 2.6 21 47.70 36.75 2 44.50 -2.1 NatlBevrg FIZZ 1.50e ... 36 129.82 81.65 216 88.75 -8.9 NatCineM NCMI .68m 12.5 ...cc 12.74 5.09 553 5.44 -20.7 NatlCmce n NCOM ... ... 24 46.60 35.55 32 44.70 +11.1sNatEnrSv n NESR ... ... ... 9.99 9.39 868 10.02 +.7 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 31 25.17 16.21 243 24.61 +25.3 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 5 25.10 -.6 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 6 24.79 -1.0 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 5 24.85 -.7 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 5 25.07 -1.3 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 27 4.23 +28.2 NatInstrm NATI .92f 1.9 61 53.57 31.57 525 49.02 +17.8 NatResh A NRCIA .40 1.3 61 41.99 19.15 13 31.10 -16.6 NatlReshB NRCIB 2.40 4.8 26 58.16 39.00 2 50.00 -10.8 NSecGrp NSEC .20 1.2 9 18.17 11.53 4 16.40 +.3 NatlVis n EYE ... ... ... 43.80 27.19 287 33.01 -18.7 NatWstnLf NWLI .36 .1 15 368.00 276.00 15 308.40 -6.8 NaturlAlt NAII ... ... 10 12.15 8.80 3 11.20 +8.7 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 55 19.01 +25.1 NaturesSun NATR .40 3.9 ...dd 14.75 8.40 8 10.20 -11.7 NatusMed BABY ... ... 73 43.60 28.00 249 33.80 -11.5 Nav43 JSM 1.50 6.4 ... 25.00 20.21 9 23.26 -2.1 Navient NAVI .64 4.7 8 16.97 11.48 4107 13.66 +2.6 NavgGp s NAVG .28f .5 22 60.35 45.80 44 57.70 +18.5 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 4 10.02 NektarTh NKTR ... ... ...dd 111.36 17.33 1547 101.44 +69.9tNemaura n NMRD ... ... ... 6.80 4.20 15 4.00 -30.4sNeogen s NEOG ... ... 61 67.80 44.63 229 68.35 +10.9 NeoGenom NEO ... ... ...cc 11.63 7.08 215 8.10 -8.6 Neonode NEON ... ... ...dd 1.80 .37 36 .44 -41.5 NeosTher n NEOS ... ... ...dd 13.15 6.30 105 8.30 -18.6 Neovasc g NVCN ... ... ...dd 1.89 .03 201874 .04 -93.2 NeptuneT g NEPT ... ... 7 3.59 .70 322 2.95 +25.0 Net1UEPS UEPS ... ... 7 13.20 8.87 168 9.51 -20.0 NetElem rs NETE ... ... ... 33.51 2.56 4016 8.87 -20.3 NetApp NTAP .80 1.3 27 65.58 37.43 5495 62.90 +13.7 NetEase NTES 2.93e 1.1 9 377.64 253.20 807 278.07 -19.4 Netix s NFLX ... ... ...cc 333.98 138.66 10568 293.97 +53.1 Netlist h NLST ... ... ...dd 1.40 .21 473 .23 -25.3 NtScout NTCT ... ... 23 38.48 25.33 492 26.85 -11.8 NetSolTch NTWK ... ... ...dd 5.60 3.09 6 4.55 -3.4 Neuralst rs CUR ... ... ... 6.60 .88 192 1.74 +1.2 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 42 1.37 -20.7 Neurcrine NBIX ... ... ...dd 92.98 39.21 628 79.91 +3.0 Neurotrpe n NTRP ... ... ... 21.40 3.40 54 7.72 +9.7 NewAgeB n NBEV ... ... ... 7.20 1.80 137 2.34 +7.8 NewLink NLNK ... ... ...dd 25.17 5.90 407 7.32 -9.7 NYMtgTr NYMT .80 13.5 9 6.69 5.35 1112 5.94 -3.7 NYMtT pfB NYMTP 1.94 8.4 ... 26.00 18.66 9 23.00 -9.1 NYMtT pfC NYMTO 1.97 8.3 ... 25.56 23.00 3 23.65 -3.5 NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 23.02 10 23.28 -5.7sNewatrTc n NEWA ... ... ... 23.16 7.60 294 24.00 +155.6 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 2163 15.75 -2.8 NewsCpB NWS .20 1.3 ... 17.70 12.60 331 16.00 -3.6 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 80 17.97 -2.8 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 5 25.68 +2.3 Nexeo Sol NXEO ... ... ... 10.97 6.74 218 10.85 +19.2 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 0 11.50 +19.5 NexstarM NXST 1.50f 2.3 6 82.95 55.95 396 64.70 -17.3 NextDec n NEXT ... ... ... 20.00 3.95 13 5.22 -37.3 NichFncl h NICK ... ... 21 11.15 7.59 18 9.02 +2.5 NicoletBc n NCBS ... ... ... 61.98 45.00 26 55.63 +1.6 NightstTh n NITE ... ... ... 24.94 10.05 10 11.89 -9.4 Noodles NDLS ... ... ...dd 8.20 3.35 76 7.65 +45.7 Nordson NDSN 1.20 .9 25 151.84 107.16 189 136.51 -6.8 NorSys NSYS ... ... 71 6.24 2.77 3 2.82 -26.9 NorestB NBN .04 .2 17 29.95 14.95 12 20.30 -12.3 NthnTech NTIC .10e .4 24 27.00 14.95 1 22.70 -8.3 NorTrst NTRS 1.68 1.6 22 110.81 84.93 841 104.46 +4.6 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 37 26.70 +1.7 NorthdBc NFBK .40 2.5 21 19.08 15.14 48 15.80 -7.5 Nthrim NRIM .96f 2.8 15 38.15 26.31 6 34.90 +3.1 NwstBcsh NWBI .68f 4.1 18 17.78 14.95 302 16.60 -.8 NwstPipe NWPX ... ... ...dd 21.36 12.41 28 19.40 +1.4 NorwdFn s NWFL .88 3.0 22 35.72 24.33 5 29.02 -12.1 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 81 1.68 -30.0 NovaMeas NVMI ... ... 15 31.88 17.09 74 26.42 +2.0 Novan n NOVN ... ... ... 7.85 2.65 8 2.81 -33.4 Novanta NOVT ... ... ... 60.30 25.95 105 52.25 +4.5 Novavax NVAX ... ... ...dd 2.75 .73 8528 2.06 +66.1 Novelion rs NVLN ... ... ...dd 10.97 3.08 37 3.35 +7.4 NovoCure n NVCR ... ... ...dd 24.15 9.85 517 20.50 +1.5 NovumeS n NVMM ... ... ... 4.75 3.13 3 3.32 -26.7 NovusTher rs NVUS ... ... ...dd 7.65 3.12 36 5.05 +24.4 NuCana n NCNA ... ... ... 29.75 9.32 116 22.43 +121.9 NuVasive NUVA ... ... 36 81.68 44.62 632 54.92 -6.1 NuanceCm NUAN ... ... ...cc 19.93 14.02 1584 15.33 -6.2 Nutanix n NTNX ... ... ... 55.25 14.38 4005 51.81 +46.9 NutriSyst NTRI 1.00f 3.6 15 67.95 26.06 755 28.10 -46.6 Nuvectra NVTR ... ... ... 15.00 6.31 193 13.47 +73.6 NvNq100Dy QQQX 1.48 5.8 ...q 27.23 19.58 129 25.44 +5.1 Nvidia NVDA .60 .3 54 254.50 95.49 17401 221.38 +14.4 NxStageMd NXTM ... ... ...dd 30.80 20.45 624 25.98 +7.2 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 1783 1.97 -43.7 NymoxPh NYMX ... ... ...dd 5.10 3.00 57 4.13 +25.2O -:O2Micro OIIM ... ... ... 2.60 1.32 8 1.40 -16.1 OFS Cap OFS 1.36a 12.3 8 14.58 10.74 29 11.02 -7.4 OHA Inv OHAI .08 5.5 ...dd 1.68 .85 72 1.45 +26.1 OP Bancp n OPBK ... ... ... 13.05 12.01 55 12.35 -.8 OReillyAu ORLY ... ... 16 279.23 169.43 630 243.87 +1.4 OSI Sys OSIS ... ... 38 96.64 50.50 119 64.38 OakVlyBcp OVLY .26e 1.2 19 23.89 13.15 2 21.87 +11.9 OaktrSpL OCSL .34m 7.8 ...dd 5.91 3.90 395 4.34 -11.2 OaktrSp28 OCSLL 1.53 6.1 ... 26.75 24.01 2 24.98 -.9 OaktStInco OCSI .56m 7.0 10 9.09 7.03 33 8.01 -4.6 OasmiaPh n OASM .02p ... ... 3.17 .80 19 1.35 +53.4 ObalonT n OBLN ... ... ...dd 13.18 3.17 61 3.51 -46.9 ObsEva n OBSV ... ... ... 15.81 5.00 8 12.97 +32.9 OceanBio OBCI .05e ... ... 5.71 3.51 7 3.77 -13.2 OceanPw rs OPTT ... ... ...dd 3.67 1.02 217 1.09 -1.4 vjOceanR rs ORIG ... ... ... 186.90 20.22 104 25.65 -4.3 OceanFst OCFC .60 2.2 16 29.46 24.02 330 26.79 +2.1 Oclaro OCLR ... ... 12 10.93 5.61 2487 9.46 +40.4 OconeeFed OFED .40 1.4 32 30.49 24.56 3 28.96 +.9 OcularTher OCUL ... ... ...dd 11.79 3.30 193 6.47 +45.4 OdonateT n ODT ... ... ... 32.00 15.15 29 22.07 -11.7 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 41 8.75 +132.1 OfficeDpt ODP .10 4.8 5 6.26 2.02 5284 2.08 -41.2 OhioValB OVBC .84 2.0 27 44.45 28.14 6 43.00 +6.4 OhrPhar h OHRP ... ... ...dd 2.18 .21 314 .22 -88.2 Okta n OKTA ... ... ... 42.89 21.52 1737 38.98 +52.2 OldDomFrt ODFL .52f .4 40 152.50 80.56 513 145.04 +10.3 OldLnBc OLBK .32 1.0 23 33.90 26.01 32 32.97 +12.0 OldNBcp ONB .52 3.1 24 18.88 15.38 703 17.00 -2.6 OldPoint OPOF .44 1.7 20 34.82 24.07 3 26.18 -12.0 OldSecBc OSBC .04 .3 17 15.00 10.75 101 14.20 +4.0 OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.25 4 10.41 -.2 Ollies n OLLI ... ... 31 62.05 32.55 4818 59.45 +11.6 OlympStl ZEUS .08 .4 13 25.84 15.83 79 21.59 +.5 OmegaFlex OFLX .88 1.3 42 76.63 46.07 19 66.26 -7.2 Omeros OMER ... ... ...dd 27.09 8.36 1214 13.51 -30.5 Ominto hn OMNT ... ... ... 15.77 2.57 21 3.15 -7.1 Omnicell OMCL ... ... ...dd 55.40 38.00 167 44.10 -9.1 OnSmcnd ON ... ... 13 27.10 13.65 5236 24.22 +15.7 OnTrack OTIV ... ... ... 2.94 .93 177 .99 -27.4 OncoMed OMED ... ... ...dd 9.46 1.74 39 3.16 -22.9 Oncobio n ONS ... ... ... 2.98 .78 31 .94 -27.7 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/Friday, April 6, 2018 2 0 1 8 0 4 0 6 m m 1 2 p d f 1 0 5 A p r 1 8 2 3 : 0 6 : 0 4

PAGE 65

Oncobi wtB ONSIZ ... ... ... .64 .02 .06 +166.7 Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 3.88 .80 154 .88 -41.3 OncoSec rs ONCS ... ... ...dd 2.95 .88 1299 2.15 +32.3 OneGpHosp STKS ... ... ...dd 3.10 1.32 1 2.70 +13.0 OneHorz rs OHGI ... ... ...dd 3.38 .57 248 .75 -46.4 180 DgrCap TURN ... ... ... 2.45 1.39 24 1.86 -5.6tOneStopS n OSS ... ... ...dd 6.25 4.16 6 4.21 -13.7 1800Flowrs FLWS ... ... 22 13.10 7.80 90 12.70 +18.7 OpenText s OTEX .53 1.5 34 40.31 30.88 400 34.36 -3.7 OpesAcq n OPES ... ... ... 9.79 9.68 9.70 +.2 OpesAcq un OPESU ... ... ... 10.14 10.01 62 10.05 +.3 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.62 215 1.94 -58.5 Ophthotech OPHT ... ... 1 3.72 2.24 110 2.67 -14.4 OpiantPh n OPNT ... ... ... 51.90 17.01 56 19.93 -13.2 OpkoHlth OPK ... ... ...dd 8.04 2.66 3384 3.21 -34.5 OptiNose n OPTN ... ... 29 25.24 15.01 58 18.75 -.8 Optibase OBAS ... ... ...dd 10.40 6.40 8.15 +2.4 OptCable OCC .08 2.8 ...dd 3.35 2.13 0 2.85 +18.4 OptimB rs OPHC ... ... ...dd 13.96 1.85 0 4.37 -7.0 OpusBank OPB .10e .3 40 30.95 18.75 134 28.85 +5.7 OramedPh ORMP ... ... ... 11.34 6.13 31 7.15 -20.6 OraSure OSUR ... ... 33 23.01 12.03 284 17.06 -9.5 Orbcomm ORBC ... ... ...dd 11.99 8.71 395 9.22 -9.4 Orbotch ORBK ... ... 26 65.75 30.25 309 61.96 +23.3 Organovo ONVO ... ... ...dd 3.19 .91 1344 .95 -29.4 Orgenesis n ORGS ... ... ... 16.80 9.50 14 10.67 -23.0 OriginAg SEED ... ... ...dd 2.35 .65 330 .69 -19.4 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.05 .73 267 .83 -5.7 Oritani ORIT 1.00f 6.5 12 17.75 15.05 127 15.45 -5.8 OrrstownF ORRF .48 2.0 19 26.95 19.05 49 24.05 -4.8 OrthoPed n KIDS ... ... ... 23.00 14.00 83 16.52 -13.9 Orthox OFIX ... ... ...cc 61.00 36.10 135 58.81 +7.5 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 0 9.99 +.4 OssenInn rs OSN ... ... 13 8.90 1.50 13 2.10 -27.1 Otelco OTEL ... ... 10 17.75 6.50 3 15.25 +14.2 Otonomy OTIC ... ... ...dd 21.15 2.80 174 4.10 -26.1 OttawaBc n OTTW .20f 1.5 ... 14.99 12.81 1 13.79 -4.5 OtterTail OTTR 1.34f 3.0 24 48.65 36.45 67 44.05 -.9 OvaScience OVAS ... ... ...dd 1.96 .71 200 .77 -45.2 Overstk OSTK ... ... ...dd 89.80 13.75 1808 35.53 -44.4 Ovid Th n OVID ... ... ...dd 15.93 5.28 177 8.21 -16.8 Oxbridge OXBR .48 20.9 4 6.68 1.85 10 2.30 +7.0 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 174 13.05 -6.6 OxfordLn OXLC 1.62 15.6 ... 11.25 9.11 245 10.36 +3.1 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 13 25.42 +.1 OxfrLn24 pf OXLCM 1.69 6.7 ... 25.75 24.86 9 25.40 +.8 OxfSqCap OXSQ .80 12.8 5 7.56 5.15 372 6.26 +9.1 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.5 ... 8.63 5.60 3 8.03 -4.2 PAM PTSI ... ... 29 43.20 14.50 55 37.00 +7.5 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 0 10.44 -2.9 PC Cnnctn CNXN .34e ... 14 30.48 22.66 39 26.60 +1.5 PC-Tel PCTI .22 3.0 ... 8.48 5.65 26 7.24 -1.8 PCM Inc PCMI ... ... 43 31.20 6.90 126 8.50 -14.1 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 40 20.82 +9.3 PDC Engy PDCE ... ... ...dd 65.99 36.74 1192 46.96 -8.9 PDF Sol PDFS ... ... 29 23.93 11.07 151 11.40 -27.4 PDL Bio PDLI .20 6.6 5 3.55 2.00 1727 3.04 +10.9 PDL Cmt n PDLB ... ... ... 16.95 14.47 2 14.65 -3.5 PHI vtg PHII ... ... ...dd 13.24 9.01 0 10.78 -7.8 PHI nv PHIIK .20 1.9 ...dd 13.25 8.09 43 10.27 -11.2 PICO Hld s PICO 5.00e ... ...dd 14.57 9.63 110 11.55 -9.8 PLX Phr rs PLXP ... ... ... 11.20 3.20 2 3.40 -50.7 PRA Grp PRAA ... ... 31 40.55 25.72 514 38.35 +15.5 PRA Hlth PRAH ... ... 59 95.90 61.93 304 83.32 -8.5sPRGX Glbl PRGX ... ... ...dd 9.70 5.40 81 9.75 +37.3 PTC Inc PTC ... ... ...cc 81.72 51.00 1727 78.74 +29.6 PTC Thera PTCT ... ... ...dd 33.22 9.41 690 26.03 +56.1 PacWstBc PACW 2.00 4.1 17 54.86 43.08 424 49.23 -2.3 Paccar PCAR 1.00 1.5 14 79.69 61.93 3197 68.34 -3.9 PacBiosci PACB ... ... ...dd 5.70 2.02 748 2.42 -8.3 PacEthanol PEIX ... ... ...dd 7.50 2.75 505 3.10 -31.9 PacMerc PMBC ... ... 27 9.90 6.85 30 9.65 +10.3 PacPreBc PPBI ... ... 27 46.05 32.05 523 40.95 +2.4 PaciraPhm PCRX ... ... ...dd 52.48 26.95 976 29.50 -35.4 PainThr rs PTIE ... ... ...dd 12.80 3.10 27 7.46 +86.5 PanASlv PAAS .14f .9 20 19.56 13.99 699 15.99 +2.8 PangaeaL PANL ... ... 1 8.40 2.13 24 2.80 -23.9 PapaJohns PZZA .90 1.4 23 85.20 54.00 653 62.53 +11.4 PapaMurph FRSH ... ... ...dd 6.80 3.50 30 4.98 -7.4 ParatekPh PRTK ... ... ...dd 29.00 11.85 517 13.15 -26.5 ParkCity PCYG ... ... 42 15.00 8.10 54 8.90 -6.8 ParkOh PKOH .50 1.3 17 47.90 34.33 25 38.85 -15.5 ParkeBcp PKBK .48 2.3 13 23.00 11.00 28 20.80 +1.2 ParkrVs rs PRKR ... ... ...dd 2.72 .76 192 .78 -26.4 PrtnrCm PTNR ... ... 18 6.60 4.01 2 4.13 -32.9 PathfdBcp PBHC .24f 1.5 23 16.64 14.50 1 15.60 +1.3 PatrkInd s PATK ... ... 24 72.35 40.07 162 62.25 -10.4 PatrNBc rs PNBK .04 .2 30 21.00 14.60 1 19.00 +6.4 PatriotTr n PATI ... ... 13 23.56 16.72 19.00 +9.3 PatternEn PEGI 1.68 9.6 ...cc 26.56 16.58 826 17.57 -18.2 Patterson PDCO 1.04 4.7 12 48.30 21.09 2610 22.36 -38.1 PattUTI PTEN .08 .4 ...dd 25.75 14.83 3491 17.82 -22.6 Pavmed n PAVM ... ... ...dd 9.31 1.35 37 1.66 -27.4 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.2 25 73.10 54.20 1216 62.14 -8.7 Paylocity PCTY ... ... ...cc 57.16 37.60 174 52.19 +10.7 PayData rs PYDS ... ... ...dd 4.10 1.17 90 1.68 -33.6 PayPal n PYPL ... ... 52 86.32 42.06 9559 76.95 +4.5 pdvWirelss PDVW ... ... ...dd 39.75 20.23 14 31.50 -1.9 PeakRsts SKIS .28 5.7 ...dd 6.10 4.00 9 4.90 -9.3 PeapkGl PGC .20 .6 19 38.00 28.59 47 34.26 -2.2 Pegasyst PEGA .12 .2 ...cc 64.85 42.75 330 62.25 +32.0 PnnNtGm PENN ... ... 49 33.30 17.56 1550 26.50 -15.4 PennVa n PVAC ... ... ... 50.00 31.00 108 35.68 -8.8 PennantPk PNNT .72 10.4 8 8.20 6.29 259 6.89 -.3 PenPkFR PFLT 1.14 8.6 12 14.65 12.00 76 13.31 -3.0 PennsWd PWOD 1.88 4.5 17 50.00 38.12 5 41.83 -10.2 PensarAc n WRLS ... ... ... 10.17 7.75 9.73 +.6 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 250 .48 -4.0 PensarA un WRLSU ... ... ... 11.48 10.02 10.41 +.9 PeopUtdF PBCT .69 3.7 21 20.26 15.97 3992 18.81 +.6 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 13 25.98 -8.3 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 28 35.65 +9.3 PeopBNC PEBK .52f 1.7 18 36.12 19.65 5 30.88 +.6 PeopFSvc PFIS 1.28 2.9 16 51.56 39.00 7 44.04 -5.5 PeopUtah n PUB .36 1.1 29 33.90 24.63 12 32.40 +6.9 PepsiCo PEP 3.22 2.9 22 122.51 105.94 3169 110.57 -7.8 Percptr PRCP .15 1.6 54 10.81 6.80 26 9.14 -5.8 Percient PRFT ... ... 45 24.30 16.20 271 23.32 +22.3 Performnt PFMT ... ... ...dd 3.52 1.52 5 3.03 +83.6 PerionNwk PERI ... ... ... 2.06 .72 19 .78 -24.1sPermaFix PESI ... ... ... 4.30 2.95 10 4.35 +19.2 PermaPip PPIH ... ... ...dd 9.40 7.35 1 8.98 -.2 PernixT rs PTX ... ... ...dd 7.15 2.00 121 2.54 +5.8 PerryEllis PERY ... ... 7 27.30 16.35 91 27.24 +8.8tPershGld rs PGLC ... ... ... 3.31 1.90 143 1.88 -21.6 PetIQ n PETQ ... ... ... 28.23 17.03 433 24.10 +10.3 PetMed PETS 1.00f 2.4 28 57.80 20.10 345 41.73 -8.3 PFSweb PFSW ... ... ...dd 9.06 5.83 48 8.63 +16.2 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 27 41.05 26.70 71 40.55 +21.0 PhotrIn PLAB ... ... 48 11.75 7.20 298 8.20 -3.8 PierisPhm PIRS ... ... ... 9.75 2.26 787 6.56 -13.1 PilgrimsP PPC ... ... 10 38.39 20.28 2131 23.48 -24.4 PingtanM PME .04 1.2 20 5.08 1.99 53 3.22 +5.6 PinnclEnt PNK ... ... ... 33.59 18.30 389 30.45 -7.0 PinnaclFn PNFP .56 .9 19 70.30 58.40 577 65.35 -1.4 PioneerPw PPSI ... ... 14 7.95 4.75 1 5.98 -21.5 Pixelwrks PXLW ... ... ... 7.05 3.50 366 3.78 -40.3 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 0 10.25 +2.4 PlayaHot n PLYA ... ... ...dd 12.27 9.41 512 10.90 +1.0 Plexus PLXS ... ... 18 66.78 49.06 126 59.83 -1.5 PlugPowr h PLUG ... ... ...dd 3.21 1.25 2271 1.83 -22.5 PlumasBc PLBC .28 1.2 14 25.75 17.50 4 24.20 +4.3 PluristemT PSTI ... ... 10 2.12 1.06 343 1.30 -5.8 PoageBksh PBSK .24 1.2 23 21.00 17.20 19.25 -8.3 PointrTel h PNTR ... ... 20 19.65 8.65 3 14.25 -23.4 PointsInt g PCOM ... ... 46 12.49 7.28 45 10.51 +2.1 PolarPwr n POLA ... ... ... 9.25 4.01 20 5.01 Polarity rs COOL ... ... ... 32.63 10.33 116 18.62 -19.8 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 304 147.63 +13.9 PopeRes POPE 2.80 4.0 31 79.50 66.60 2 69.64 -.1 Popular BPOP 1.00 2.3 22 46.83 32.04 778 43.20 +21.7 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 4 24.47 +.8 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 1 22.48 -.5 PorterBc rs PBIB ... ... ...dd 15.55 8.11 2 13.05 -8.9 PortolaPh PTLA ... ... ...dd 67.10 30.10 680 32.20 -33.9 Potbelly PBPB ... ... ...dd 14.28 10.50 149 12.50 +1.6 PotltchDel PCH 1.60 3.0 29 56.35 43.15 584 52.75 +5.7 PowellInds POWL 1.04 3.6 ...cc 38.73 22.80 75 28.76 +.4 PwrInteg POWI .64f .9 37 86.60 60.55 144 68.00 -7.5 PS VarRate VRIG .57 2.3 ... 25.35 25.06 105 25.17 -.2 PS MStrAlt LALT ... ... ...q 23.21 19.26 22.16 +4.3 PSOpYCmd PDBC ... ... ...q 18.23 14.95 578 17.65 +1.1 PwSGDrChi PGJ .20e .4 ...q 50.87 33.67 30 45.86 +2.3 PwShDiv PFM .50e 2.0 ...q 27.77 23.57 13 25.60 -3.2 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 70 17.25 -3.1 PwSIntlDv PID .65e 4.1 ...q 17.38 14.77 157 15.96 -3.5 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 0 105.29 +2.6 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 7 26.41 -5.1 PwSWtr PHO .18e .6 ...q 31.82 25.56 22 30.64 +1.2 PSNasIntnt PNQI ... ... ...q 141.10 93.52 37 127.20 +9.9 PSMoment PDP .11e .2 ...q 55.77 44.12 42 52.72 +2.1 PSBuybk PKW .52e .9 ...q 63.49 50.89 27 57.50 -2.6 PSh Tech PTF .26e .5 ...q 60.98 42.97 4 56.86 +7.9 PSh Hlthcr PTH ... ... ...q 83.20 51.56 13 74.04 +2.7 PSh Inds PRN .19e .3 ...q 64.86 50.05 3 60.08 -1.4 PSh Fincl PFI .14e .4 ...q 37.29 29.40 5 35.22 +.3 PSh Engy PXI .69e 1.8 ...q 42.45 30.10 24 38.10 -3.5 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 7 67.79 +4.2 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 2 49.85 -.9 PSh BasM PYZ .61e .9 ...q 75.26 58.94 3 67.77 -4.1 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.71 25 130.35 +.4 PSDvMom PIZ .26e .9 ...q 29.70 23.13 53 27.82 +.7 PSEmMom PIE .12e .6 ...q 22.22 16.12 37 21.35 +3.9 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 13 25.24 -6.1 PS Rs1KLB USLB ... ... ...q 32.32 28.13 0 30.15 -3.4 PS IntlLB IDLB ... ... ...q 32.01 25.98 0 30.18 +.1 PS DWAtac DWTR ... ... ...q 30.31 23.80 4 28.74 +1.7 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 4 60.77 -.6 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.45 1 24.52 -1.4 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 5 71.02 -5.0 PS IntBybk IPKW .29e .8 ...q 40.14 30.62 55 37.37 -.6 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 0 27.09 -1.0 PS SC Egy PSCE .14e 1.0 ...q 18.45 11.37 67 14.01 -9.0 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 65 56.98 +1.8 PS SmCMo DWAS .07e .1 ...q 53.05 39.08 25 49.72 +2.1 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 116 55.70 +1.2 PS P&CIns KBWP .69e 1.0 ...q 63.06 52.71 3 62.11 +4.6 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 77 22.88 -3.1 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 8 54.06 -.8 PSKbwReit KBWY 2.58 8.1 ...q 39.30 29.75 185 31.78 -10.3 PS SC Util PSCU 1.21e 2.4 ...q 57.53 47.05 4 50.71 -4.0 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 2 51.85 -.9 PS SC Info PSCT .08e .1 ...q 83.13 69.15 8 77.73 +1.7 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 3 18.37 -6.5 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 9 65.08 +.9 PS SC HCre PSCH ... ... ...q 116.37 77.45 66 112.92 +14.6 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 21 31.60 -3.6 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.44 4 25.81 -.9 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.38 43019 160.65 +3.1 PranBio rs PRAN ... ... ... 4.10 1.90 20 2.00 -35.9 Precipio n PRPO ... ... ... 28.16 .37 457 .43 -64.6 PrecTh rs AIPT ... ... ...dd 2.59 .81 528 .97 -4.5 PfdBkLA PFBC .88 1.3 21 67.65 46.88 91 65.52 +11.5 PrefrmdLn PLPC .80 1.2 30 85.63 44.80 7 64.70 -8.9 PremFin PFBI .60 3.1 13 22.92 16.78 10 19.50 -2.9 Premier PINC ... ... ...dd 36.50 27.16 458 31.79 +8.9 Presbia n LENS ... ... ... 7.14 1.86 15 2.58 -31.7 Presidio n PSDO ... ... ... 19.74 12.75 146 16.08 -16.1 PriceTR TROW 2.28 2.1 20 120.07 67.60 1064 107.53 +2.5 PrSmrt PSMT .70 .8 29 94.00 77.50 183 83.65 -2.8 PrmEgy PNRG ... ... ...dd 56.20 39.80 52.90 +2.7 PrimoWtr PRMW ... ... ...dd 13.86 10.47 152 12.19 -3.0 Primoris PRIM .24 .9 19 30.00 21.84 203 26.24 -3.5 PrinPrice PSET .16e ... ... 34.46 27.39 9 32.63 +1.4 PrinShHld PY .33e ... ... 34.81 27.98 1 32.28 -1.0 PrinHlIn ef BTEC ... ... ... 35.50 25.39 1 31.43 -.1 PrinMill ef GENY .06e ... ... 38.17 26.37 7 35.29 +1.6 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 1706 61.31 -13.1 ProDex PDEX ... ... 29 8.00 4.30 3 6.94 +2.0 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 5 2.87 +32.3 ProQRTher PRQR ... ... ...dd 6.90 2.75 108 2.95 -8.5 PrUltBio s BIB ... ... ...q 69.62 44.62 204 52.12 -7.0 PrUltPQ s TQQQ ... ... ...q 190.52 84.18 7520 144.18 +3.9 ProDvrs h rs IPDN ... ... ... 11.23 2.45 8 2.90 -29.1 ProrEng PFIE ... ... 1 3.00 1.11 46 2.77 +44.3 PrognicsPh PGNX ... ... ...dd 9.56 4.60 1321 7.28 +22.4 ProgrsSoft PRGS .56 1.4 35 53.60 28.63 671 38.79 -8.9 Proofpoint PFPT ... ... ...dd 123.87 70.30 480 119.10 +34.1 PShtQQQ rs SQQQ ... ... ...q 38.78 14.46 16648 18.05 -16.1 ProS Ris n EQRR ... ... ... 50.68 38.13 1 46.85 +.4 PrUlNBio rs UBIO ... ... ... 46.35 24.43 104 29.35 -12.8 ProUNShBio ZBIO ... ... ... 18.36 8.03 38 11.07 -2.9 ProUShBio BIS ... ... ...q 29.66 17.52 32 22.06 ProspctCap PSEC .72 10.8 8 9.45 5.51 996 6.66 -1.2 ProtagTh n PTGX ... ... ...dd 23.97 7.85 156 8.91 -57.2 ProteonTh PRTO ... ... ...dd 2.85 1.10 21 2.50 +31.6 Proteos n PTI ... ... ... 8.61 1.41 1141 4.58 -21.4 Prothena PRTA ... ... ...dd 70.00 27.19 673 40.15 +7.1 ProvidSv PRSC ... ... 23 74.49 42.76 81 71.82 +21.0 ProvidBc n PVBC ... ... ... 27.38 19.55 5 25.95 -1.9 ProvFnH PROV .56 3.0 21 20.35 17.62 10 18.42 +.1 PrudntlBcp PBIP .20 1.1 91 18.96 15.81 3 18.13 +3.0 PsychmCp PMD .60 2.9 23 27.99 15.99 3 20.44 -.6 Pulmatrix PULM ... ... ...dd 3.57 .45 731 .51 -63.9 PulseBio n PLSE ... ... ...dd 39.50 9.81 500 19.15 -18.9 PumaBiotc PBYI ... ... ...dd 136.90 28.35 452 64.80 -34.4 PureCycle PCYO ... ... ...dd 9.60 5.50 20 9.40 +12.6 PurplInv n PRPL ... ... ... 13.90 8.20 28 8.68 -13.6 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 37 1.07 -66.8 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 2 33.80 +9.6 QAD A QADA .29 .6 ...dd 50.35 27.35 70 44.85 +15.4 QCR Hld QCRH .24f .5 18 50.00 39.85 24 45.90 +7.1 QIWI plc QIWI .84e 4.4 19 26.55 13.67 387 19.15 +10.5 Qorvo QRVO ... ... ...dd 86.84 62.68 1583 71.41 +7.2 Qualcom QCOM 2.28 4.1 ...dd 69.28 48.92 5650 55.04 -14.0 QualitySys QSII .70 4.9 28 17.74 12.24 353 14.25 +4.9 Qualstar rs QBAK ... ... ... 13.50 3.89 20 11.18 +33.1 Qualys QLYS ... ... 75 79.40 34.80 232 76.05 +28.1 Quantenn n QTNA ... ... ... 22.50 9.60 179 13.51 +10.7 Quanterx n QTRX ... ... ... 24.81 15.56 117 16.64 -22.5 Quartrhill g QTRH .05 ... 4 2.20 1.26 326 1.46 -20.9 QuestRes rs QRHC ... ... ...dd 3.00 1.03 25 1.89 -17.8 QuickLog h QUIK ... ... ...dd 2.22 1.15 116 1.46 -16.1sQuidel QDEL ... ... ...dd 53.54 22.25 402 52.70 +21.6 QuinStreet QNST ... ... ...cc 14.65 3.36 815 12.81 +52.9 Qumu Cp QUMU ... ... ...dd 3.28 1.42 0 1.79 -24.5 Quotinet QTNT ... ... ... 7.74 2.78 205 4.43 -10.5R -:R1 RCM n RCM ... ... ... 7.99 3.02 393 7.17 +62.6 RBB Bcp n RBB .32 1.2 ... 27.96 21.26 50 27.81 +1.6 RBC Bear ROLL ... ... 41 139.95 91.00 81 123.56 -2.2 RCI Hosp RICK .12 .4 11 33.78 16.32 27 28.36 +1.4 RCM RCMT 1.00e ... 33 7.50 4.60 12 5.66 -9.4 RF Inds RFIL .08 1.8 ...dd 5.50 1.40 24 4.50 +66.7 RGC Res s RGCO .62 2.5 29 31.99 21.00 8 24.64 -9.0 RLJ Ent rs RLJE ... ... ... 5.24 2.39 8 4.99 +35.6 RMG Net rs RMGN ... ... ...dd 3.60 .75 72 1.20 +46.3sRMR Gp h RMR 1.00 1.4 43 73.70 42.36 55 73.65 +24.2 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 225 11.03 -17.9 RTI Surg RTIX ... ... ...dd 6.00 3.80 76 4.80 +17.1 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 8.50 2.51 296 3.35 -39.7 RaPhrm n RARX ... ... ...dd 27.84 4.78 223 5.51 -35.2sRadNet RDNT ... ... 52 14.45 5.40 302 14.55 +44.1 RadaElc rs RADA ... ... ...dd 3.86 1.00 79 2.27 -26.3 Radcom RDCM ... ... 66 22.45 17.00 15 17.90 -9.8 RadiSys RSYS ... ... ...dd 4.39 .53 219 .56 -43.9 RadiusHlth RDUS ... ... ...dd 49.16 24.66 564 36.73 +15.6 Radware RDWR ... ... ...dd 21.90 15.13 50 21.60 +11.3 RamacoRs n METC ... ... ... 10.18 3.81 24 7.00 +1.7 Rambus RMBS ... ... ...cc 15.50 11.30 966 13.70 -3.7 RandCap RAND ... ... 19 3.50 2.54 0 2.70 -10.6tRandgold GOLD 1.00f 1.3 25 108.29 79.17 994 78.91 -20.2 RandBcp n RNDB ... ... ... 16.49 13.36 4 16.30 +6.2 Rapid7 n RPD ... ... ...dd 28.19 14.36 189 26.23 +40.6 RaveRest RAVE ... ... ...dd 2.33 1.12 64 1.27 -13.2 RavenInds RAVN .52 1.5 35 40.85 26.70 76 35.80 +4.2 ReShape rs RSLS ... ... ... 6.48 .63 551 .66 -55.4 ReadIntlA RDI ... ... 13 17.50 14.37 19 16.73 +.2 ReadgIntB RDIB ... ... 21 27.66 17.16 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 90 .90 -39.3 RealNetwk RNWK ... ... ...dd 5.00 2.63 80 2.80 -18.1 Rl NxtEc n BLCN ... ... ... 25.05 21.69 33 22.45 -7.4 RealPage RP ... ... 68 54.95 32.30 237 52.10 +17.6 ReataPh n RETA ... ... ...dd 40.88 19.31 246 20.25 -28.5 ReconTech RCON ... ... ...dd 5.36 .64 214 1.29 -.8 RecroPhm REPH ... ... ... 12.23 5.81 113 10.58 +14.4 RedRobin RRGB ... ... 25 74.11 45.70 134 58.85 +4.3 RedRkRs n RRR .40 1.4 ... 35.77 21.41 616 29.55 -12.4 RedViolt n RDVT ... ... ... 46.40 5.05 105 7.24 -84.4 Redn n RDFN ... ... ... 33.49 19.18 1734 22.13 -29.3 RedhillBio RDHL ... ... ... 11.25 4.30 11 5.12 -.4 Regenrn REGN ... ... 30 543.55 313.53 836 328.59 -12.6 RegnxBio n RGNX ... ... ...dd 42.00 16.30 307 28.30 -14.9 RegulusTh RGLS ... ... ...dd 1.95 .63 226 .70 -32.4 Reis Inc REIS .76f 3.6 ...dd 22.35 15.95 43 21.30 +3.1 ReliantBcp RBNC .32f 1.4 22 27.49 21.25 4 22.57 -12.0 Reliv In rs RELV ... ... ...dd 13.77 3.72 3 5.09 +6.7 RemarkHld MARK ... ... ...dd 15.10 1.93 448 5.93 -39.1 Renasant RNST .76 1.7 20 45.32 37.68 182 44.55 +9.0sRenewEn REGI ... ... ...dd 13.55 9.50 1701 13.70 +16.1 RenminTi rs ABAC ... ... ... 4.76 1.60 1 2.35 -20.3 RentACt RCII .32 3.3 17 13.89 7.22 3124 9.84 -11.4 Replgn RGEN ... ... 51 46.81 29.56 177 36.47 +.5 RepBncp RBCAA .97f 2.5 16 44.04 31.97 6 38.25 +.6 RepFBcp FRBK ... ... 60 9.90 7.90 223 8.35 -1.2 resTORbi n TORC ... ... ... 21.10 8.42 280 9.57 -43.3 RschFrnt REFR ... ... ...dd 1.55 .85 149 1.05 +1.0 Resonant RESN ... ... ... 8.55 3.17 1159 4.09 -45.2 ResConn RECN .48 3.0 25 17.00 12.05 391 15.80 +2.3 RestorRob n HAIR ... ... ...dd 11.95 3.80 86 6.02 +30.9 RetailOpp ROIC .78f 4.4 52 22.06 16.21 878 17.75 -11.0 RetoEco n RETO ... ... ... 12.75 5.94 22 8.15 +15.6 Retrophin RTRX ... ... ...dd 26.44 15.55 204 23.24 +10.3 RevanceTh RVNC ... ... ...dd 37.45 18.43 175 31.05 -13.1 RevenHo n RVEN ... ... ... 6.75 2.49 0 2.94 -36.7 RevolutL rs RVLT ... ... ... 9.17 2.95 226 3.67 +11.6 ReWalkRob RWLK ... ... ...dd 3.20 1.05 413 1.08 -2.3tRexEng rs REXX ... ... ...dd 5.50 .79 173 .79 -42.8 RhythmP n RYTM ... ... ...dd 33.81 16.80 60 20.19 -30.5 RibbnCm n RBBN ... ... ... 8.36 4.97 294 5.14 -33.5 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 69 1.64 +10.5 RichrdElec RELL .24 3.0 ...dd 8.72 5.31 18 8.09 +20.0 RigelPh RIGL ... ... ...dd 4.71 2.14 2768 3.22 -17.0 RigNet RNET ... ... ...dd 22.91 12.70 24 13.20 -11.7 RiminiSt n RMNI ... ... ... 10.40 .20 18 8.49 +7.3 RiotBlck RIOT 1.00p ... ... 46.20 3.03 3417 7.22 -74.6 RiseEdCy n REDU ... ... ... 18.60 9.50 39 15.28 +3.3 RittrPh rs RTTR ... ... ... 14.60 1.83 60 2.49 -24.3 RivrvwBcp RVSB .12 1.3 21 9.75 6.46 24 9.21 +6.2 RocktPh n RCKT ... ... ... 20.60 3.40 408 16.15 +54.7 RockwllM RMTI ... ... ...dd 8.98 4.84 124 5.43 -6.7sRockyBr RCKY .44 2.0 17 22.40 10.70 43 22.40 +18.5 RkyMChoc RMCF .48 3.9 21 13.23 11.05 4 12.25 +4.0 Roku n ROKU ... ... ...cc 58.80 15.75 3083 31.76 -38.7 Rosehill n ROSE ... ... ... 11.69 5.52 20 6.27 -20.2 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 29 .40 -27.2 RossStrs s ROST .90f 1.1 22 85.66 52.85 2191 79.77 -.6 RoyGld RGLD 1.00 1.2 98 94.39 67.10 352 86.10 +4.8 Rubicon rs RBCN ... ... ... 10.45 6.40 3 7.01 -12.2 RmblOn B n RMBL ... ... ... 5.70 3.53 14 4.37 -15.9 RushEntA RUSHA ... ... 26 55.40 32.00 514 41.18 -19.0 RushEntB RUSHB ... ... 31 52.76 30.41 11 39.65 -17.8sRuthsHosp RUTH .44f 1.7 27 25.65 17.95 231 25.65 +18.5 Ryanair RYAAY 1.55e 1.3 ... 127.61 82.49 183 123.45 +18.5S -:S&T Bcp STBA .88 2.1 17 43.17 32.48 188 41.13 +3.3 S&WSeed SANW ... ... ... 5.20 2.90 24 3.53 -9.6 SB FinGp SBFG .30 1.6 13 19.58 15.61 3 18.80 +1.7 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 118.59 644 171.69 +5.1 SEI Inv SEIC .60f .8 30 78.35 49.45 559 74.63 +3.9 SelasLf rs SLS ... ... ... 20.40 3.43 618 6.90 -12.2 SG Blck n SGBX ... ... ... 7.00 3.70 5 4.63 -22.6 SGOCO rs SGOC ... ... ... 2.85 .90 23 1.15 +8.5 SI Fincl SIFI .24f 1.7 15 16.45 13.75 14 14.50 -1.4 SIGA Tc n SIGA ... ... ... 6.39 5.61 61 6.28 +6.3 SLM Cp SLM ... ... 18 13.20 9.65 3489 11.52 +1.9 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 65.20 88 70.25 +2.2 SmartGlb n SGH ... ... 12 56.69 11.50 1071 46.22 +37.2sSMTC hg SMTX ... ... ... 2.44 1.10 34 2.39 +26.4 SORL SORL ... ... 4 9.74 3.59 219 4.68 -30.4 SP Plus SP ... ... 21 41.70 28.10 70 36.25 -2.3 SPAR Gp h SGRP ... ... ... 3.75 .87 68 1.45 +17.9 SpdDorWrF DWFI ... ... ... 26.06 24.47 24 24.99 -1.2 SPI Eng rs SPI ... ... ... 2.61 .30 328 .46 -28.0 SPS Cmce SPSC ... ... 98 65.29 45.02 59 64.57 +32.9 SS&C Tch s SSNC .28 .6 30 53.99 34.75 3141 48.17 +19.0 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 26 5.35 +52.4 SSR Mng g SSRM ... ... 17 11.49 7.64 440 9.58 +9.0 SVB FnGp SIVB ... ... 24 271.79 159.44 408 242.28 +3.6 SabanCap n SCAC ... ... ... 10.20 9.84 1 9.97 +.6 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 1284 17.77 -5.3 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 74 25.14 -1.1 SabreCorp SABR .56 2.7 24 25.01 17.30 1849 20.73 +1.1 SAExplr rs SAEX ... ... ...dd 6.62 1.18 14 1.23 -44.0 SaftyInsGr SAFT 3.20 4.2 19 84.00 65.75 26 77.00 -4.2 SageThera SAGE ... ... ...dd 195.97 59.57 241 147.40 -10.5 Saia Inc SAIA ... ... 36 80.25 41.28 332 74.25 +4.9tSalemMda SALM .26 7.8 12 8.25 3.50 210 3.35 -25.6 SalisbryBc SAL 1.12 2.4 17 51.80 38.50 1 46.70 +4.6 SanderFm SAFM 1.28 1.1 8 176.43 101.83 795 113.53 -18.2 SndySpr SASR 1.04 2.6 16 45.64 36.41 224 39.35 +.8 Sanlp JBSS 2.00e ... 21 74.69 54.32 38 57.72 -8.7 SangTher SGMO ... ... ...dd 27.50 4.05 2522 17.50 +6.7 Sanmina SANM ... ... 15 42.95 24.60 333 26.70 -19.1 Sano rt GCVRZ ... ... ... .49 .26 4 .44 +15.8 Sapiens SPNS .20e 2.3 ...cc 14.30 8.01 41 8.52 -26.0 SareptaTh SRPT ... ... ...dd 84.37 28.14 1238 72.86 +30.9 Savara rs SVRA ... ... ...dd 17.19 4.60 117 8.81 -40.6 scPhrma n SCPH ... ... ...dd 18.17 10.72 23 11.26 -6.9 ScanSource SCSC ... ... 12 45.35 31.40 127 34.60 -3.4 Schmitt h SMIT ... ... ...dd 4.47 1.55 4 2.69 -1.8 Schnitzer SCHN .75 2.2 15 38.85 17.50 527 33.53 +.1 Scholastc SCHL .60 1.5 ...dd 46.59 33.51 179 38.72 -3.5 Schulmn SHLM .82 1.9 32 43.88 25.00 327 43.15 +15.8 SciGames SGMS ... ... ...dd 56.45 20.60 670 43.00 -16.2 Scynexis SCYX ... ... ...dd 2.94 1.27 272 1.33 -42.7 SeaChange SEAC ... ... ...dd 4.03 2.20 117 2.72 -30.8 SeacstBkg SBCF ... ... 24 28.44 20.58 283 27.20 +7.9 SeagateT STX 2.52 4.3 15 61.19 30.60 2672 58.25 +39.2 SeanrgM rs SHIP ... ... ...dd 1.66 .58 169 .82 -21.2 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1455 2.97 -17.0 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 156 2.98 +14.4 SeaSpine n SPNE ... ... ...dd 13.46 7.37 84 10.64 +5.1 SeattGen SGEN ... ... ...dd 71.32 45.31 651 51.87 -3.0 SecndSight EYES ... ... ...dd 2.58 .90 579 1.68 -12.0 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 82 9.49 -1.8 SecWkA A n SCWX ... ... ...dd 12.99 7.83 145 8.12 -8.5 SecNtl lf SNFCA .23t ... 6 6.76 4.05 8 5.30 +6.0 SelectBc lf SLCT ... ... 23 14.06 10.58 18 13.38 +5.9 SelIncREIT SIR 2.04 10.5 17 26.79 17.90 286 19.35 -23.0 SelectaB n SELB ... ... ... 24.02 7.95 153 10.52 +7.2 SelectvIns SIGI .72 1.2 20 62.40 44.65 89 60.90 +3.7 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 377 3.29 -11.8 Semtech SMTC ... ... 51 41.95 31.30 1100 40.98 +19.8 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3 SenecaA SENEA ... ... 10 38.15 27.00 9 28.60 -7.0 SenesTc n SNES ... ... ...dd 8.77 .45 16 .51 -29.7 SenHous SNH 1.56 9.9 10 22.52 14.90 871 15.79 -17.5 SenHous 42 SNHNI 1.41 5.8 ... 25.96 22.48 14 24.37 -3.6 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 19 25.58 -4.8 Senmiao n AIHS ... ... ... 6.25 5.00 86 5.98 +5.8 Senomyx SNMX ... ... ...dd 1.71 .56 75 1.01 -22.3 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 1 9.90 -.7 SeqentialB SQBG ... ... ...dd 4.08 1.36 116 2.02 +13.5 SeresTh n MCRB ... ... ...dd 17.42 6.65 125 7.56 -25.4 SvcSource SREV ... ... ...dd 4.17 2.61 343 3.75 +21.4 ServiFst s SFBS .44f 1.1 24 44.44 32.54 88 41.82 +.8 SevStars h SSC ... ... ...dd 7.00 1.26 952 2.90 -37.1 SevernBc SVBI .12 1.7 33 8.20 6.70 15 7.20 -.8 SharingE rs SEII ... ... 41 12.40 2.61 21 3.31 -56.3 Sharps SMED ... ... ...dd 5.73 3.74 6 4.57 +11.7 SharpSprg SHSP ... ... ...dd 7.64 3.07 45 6.29 +42.8 ShndTele s SHEN .26f .7 ... 41.80 27.28 98 37.00 +9.5 ShiftPixy n PIXY ... ... ... 11.64 2.00 189 2.65 -8.0 Shiloh SHLO ... ... 31 14.97 6.45 101 9.41 +14.8 Shineco n TYHT ... ... ... 5.19 1.31 12 1.59 -30.9 Shire SHPG 1.05e .7 89 192.15 123.73 1000 156.43 +.8 ShoeCarnvl SCVL .30 1.3 21 28.38 15.08 290 23.85 -10.8 ShoreBcsh SHBI .28 1.5 21 19.80 15.17 11 18.33 +9.8sShotSpot n SSTI ... ... ... 32.81 9.33 308 29.91 +112.9 Shuttery SFLY ... ... ...cc 86.41 39.76 503 80.33 +61.5 SiebertFn SIEB .10a 1.3 ...dd 21.61 3.27 32 7.93 -41.3 SiennaBi n SNNA ... ... ... 29.25 13.37 120 19.79 +9.0 Sientra SIEN ... ... ...dd 16.68 7.20 370 9.35 -33.5 SierraBc BSRR .64f 2.4 18 28.87 23.10 25 26.98 +1.6 SierOnc g n SRRA ... ... ...dd 4.09 1.10 286 2.02 -45.8 SierraWr SWIR ... ... 20 31.95 15.10 182 16.50 -19.3 SifyTech SIFY .02e .8 ... 3.15 .69 81 2.17 +21.3 SigmaDsg SIGM ... ... ...dd 7.00 5.40 139 6.20 -10.8 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 16 1.45 -32.6 Sigmatr SGMA ... ... 11 11.61 4.89 1 5.79 -42.8 SignatBk SBNY ... ... 20 161.92 116.68 342 140.15 +2.1 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 322 27.88 -5.1 SilcLtd SILC 1.00 2.8 18 77.95 32.00 131 35.47 -49.4 SilcnLab SLAB ... ... 82 101.90 66.35 254 89.35 +1.2 SilicnMotn SIMO 1.20 2.4 18 56.51 40.33 237 49.07 -7.3 Slcnware SPIL .29e 3.3 24 8.75 7.70 16 8.68 +3.2 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 15.90 -.9 SimmnsFst s SFNC ... ... 18 30.90 24.88 333 28.70 +.5 SimplyGd n SMPL ... ... ... 16.01 10.93 350 13.31 -6.7 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.6 46 17.45 10.55 23 15.25 -5.3 Sina SINA ... ... 48 124.60 68.33 966 99.31 -1.0 Sinclair SBGI .72 2.4 11 41.20 26.70 888 29.85 -21.1 SinoGlobl SINO ... ... ...dd 3.99 1.04 59 1.10 -57.0 Sinovac h SVA ... ... ...dd 8.75 4.60 15 8.37 +6.2 SiriusXM SIRI .04 .7 35 6.62 4.73 9779 6.31 +17.7 SitoMobl rs SITO ... ... ...dd 8.60 2.06 286 3.62 -46.1 SkySolar SKYS ... ... ...dd 2.43 .82 38 1.22 -18.7 SkyWest SKYW .40f .7 18 60.65 30.40 167 56.05 +5.6 SkywksSol SWKS 1.28 1.3 22 117.65 93.05 1161 98.80 +4.1 SleepNmbr SNBR ... ... 25 40.72 24.21 390 35.52 -5.5 SmartFn rs SMBK ... ... 25 26.26 20.35 7 23.48 +8.2 SmartSnd n SND ... ... ... 16.67 4.81 870 6.18 -28.6 SmthM hrs SMSI ... ... ...dd 3.41 .81 52 1.72 -39.4 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 148 4.34 -23.2 SocketM n SCKT ... ... ... 4.59 2.92 6 3.22 -10.1 SodaStrm SODA ... ... 35 96.32 48.68 240 94.14 +33.8 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 1050 34.87 -19.6 Sol-Gel n SLGL ... ... ... 12.23 9.70 3 10.06 -6.1 SolarCap SLRC 1.64 7.9 12 22.94 19.70 190 20.86 +3.2 SolarSCap SUNS 1.41 8.2 12 18.40 16.10 26 17.18 -3.3 SolarEdg n SEDG ... ... 35 58.20 15.05 710 57.20 +52.3 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 2 1.79 -.6 SolidBio n SLDB ... ... ... 33.74 6.83 450 9.58 -57.6 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 55 1.91 -14.0 SonicCorp SONC .64 2.4 18 30.05 22.11 1043 26.19 -4.7 SonicFdry SOFO ... ... ...dd 5.25 2.05 1 2.26 -24.9 SonomaPh SNOA ... ... ...dd 7.75 3.50 4739 4.16 -23.7 Sonoma wt SNOAW ... ... ... .59 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.85 1.80 63 2.05 -9.7 SorrentoTh SRNE ... ... 42 10.65 1.50 3349 5.40 +42.1 SotherlyH SOHO .46f 6.7 43 7.08 5.57 53 6.87 +6.5 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 3 24.90 -2.9 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 1 24.93 -1.7 SouMoBc s SMBC .44 1.2 17 40.80 30.30 3 36.50 -2.9 SoundFin SFBC .48f 1.3 22 36.95 29.55 3 36.01 +5.8 SouthState SSB 1.32 1.5 24 94.50 78.60 160 86.10 -1.2 SthnFstBsh SFST ... ... 22 46.70 31.50 20 44.50 +7.9 SoNatBcVa SONA .32 2.0 46 18.48 15.11 36 16.01 -.1 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.12 110 35.03 +4.0 SparkEn s SPKE .72 6.3 9 23.65 8.60 192 11.45 -7.7 SparkEn pf SPKEP 2.19 9.0 ... 27.56 22.84 18 24.20 -9.1 SparkTh n ONCE ... ... ...dd 91.75 41.06 236 63.25 +23.0 SpartnMot SPAR .10 .6 39 18.35 7.45 240 16.55 +5.1 SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 205 17.94 -32.8 SpectPh SPPI ... ... ...dd 23.50 5.47 1187 15.07 -20.5 SperoTh n SPRO ... ... ... 15.40 9.66 73 14.26 +21.4 Sphr3D grs ANY ... ... ... 7.25 .88 478 .92 -62.6 Spherix rs SPEX ... ... ...dd 4.75 .89 167 1.02 -27.1 Splunk SPLK ... ... ...dd 112.66 54.17 1454 99.45 +20.1 SpokHldgs SPOK .50 3.2 35 20.60 13.75 94 15.60 -.3 SportsWhs SPWH ... ... 9 6.99 3.40 795 4.80 -27.4 SprBkPh n SBPH ... ... ...dd 18.93 7.95 31 14.25 +6.0 SprottFoc FUND .75e 9.6 ...q 8.39 6.84 41 7.81 -1.4 Sprouts SFM ... ... 24 28.29 17.55 846 23.73 -2.5 StaarSur STAA ... ... ... 17.60 8.95 115 14.70 -5.2 Staff360 rs STAF ... ... ... 6.60 1.51 83 1.77 -43.8 Stamps.cm STMP ... ... 24 233.13 100.55 236 209.50 +11.4 StarBulk rs SBLK ... ... ...dd 13.40 7.57 202 11.40 +1.2 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 10 25.32 StarsGp g TSG ... ... ... 29.80 15.85 178 26.85 +15.2 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 6279 59.14 +3.0 StatAutF STFC .40 1.4 ...dd 30.85 22.11 39 28.52 -2.1 StateBkFn STBZ .80f 2.6 21 31.75 24.65 58 30.42 +1.9 SteadyM n STDY ... ... ...dd 9.70 2.85 9 2.85 -23.0 StealthGas GASS ... ... 27 4.70 2.90 44 4.00 -8.3 SteelCon STCN ... ... ...dd 2.90 1.46 26 2.07 -16.9 StlDynam STLD .75f 1.6 18 50.70 32.15 2034 45.54 +5.6 SteinMart s SMRT .30 20.1 ...dd 3.01 .48 1076 1.49 +28.4 StellrAcq n STLR ... ... ... 10.49 9.99 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 24 .77 -5.1 StemlineTh STML ... ... ...dd 18.75 7.30 374 15.20 -2.6 Stericycle SRCL ... ... ...cc 88.00 56.64 603 58.57 -13.9 Stericyc pf SRCLP 5.25 11.6 ... 75.95 43.93 8 45.31 -14.4 SterlBcp n SBT .01p ... ... 14.98 12.00 89 13.31 +4.8 SterlCons STRL ... ... 28 18.90 8.54 127 11.64 -28.5 SMadden SHOO .20p ... 21 49.28 35.55 328 46.65 -.1 Stewrdshp SSFN .12 1.0 16 12.75 7.92 11.55 +12.7 StitchFix n SFIX ... ... ...cc 30.07 14.48 255 21.32 -17.5 StockYBc s SYBT .92f 2.5 19 44.50 31.90 31 36.20 -4.0 StoneCastle BANX 1.52 7.0 12 22.75 19.45 9 21.66 +7.6 StrataS rs SSKN ... ... ...dd 5.40 1.06 88 1.27 +3.3 Stratasys SSYS ... ... ...dd 30.88 18.00 370 19.73 -1.2 Strattec STRT .56 1.5 24 49.20 23.00 0 36.45 -16.3 StratusPrp STRS 1.00e ... 63 32.15 25.20 5 29.80 +.3 Strayer STRA 1.00 1.0 29 104.85 75.84 46 102.50 +14.4 StreamHlth STRM ... ... ...dd 2.82 .92 7 1.72 +1.8 StrgbrBio n SBBP ... ... ... 9.25 3.50 179 8.30 +14.5 StudentTrn STB .44 5.9 18 7.54 5.58 697 7.49 +22.0 SummerInf SUMR ... ... ...dd 2.25 .90 5 1.15 -23.5 SumFWV SMMF .52f 2.1 21 28.16 20.01 65 24.97 -5.1 SmtStB s SSBI .48 3.5 20 14.70 11.65 0 13.66 +8.4 SumTher n SMMT ... ... ...dd 16.86 8.80 55 12.00 +8.3 SunHydrl SNHY .36 .7 45 70.83 34.17 98 52.75 -18.5 SundEng n SNDE ... ... ... 9.95 3.61 1 4.39 -26.1 SunesisP rs SNSS ... ... ...dd 7.69 1.82 119 2.59 -29.8 SunOpta STKL ... ... ...dd 10.20 6.27 72 7.30 -5.8 SunPower SPWR ... ... ...dd 11.70 5.95 1702 8.07 -4.3sSunrun n RUN ... ... 9 9.88 4.21 5041 9.94 +68.5 Sunworks n SUNW ... ... ... 2.14 .90 55 .97 -7.6 SuperMicro SMCI ... ... 12 27.90 16.10 219 16.75 -20.0 SuperCom SPCB ... ... ...dd 4.95 2.01 8 2.81 -28.1 SupercdT rs SCON ... ... ...dd 2.47 .88 210 1.01 -7.3 SupUnifm s SGC .38 1.4 24 28.85 17.13 6 26.98 +1.0 Supernus SUPN ... ... 43 50.05 29.55 554 45.30 +13.7 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 10 2.69 +11.2 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 263 17.95 +48.3 Surmodic SRDX ... ... ...cc 39.05 22.35 26 37.90 +35.4 SussxB SBBX .24 .8 24 32.85 19.75 39 30.00 +11.7 SykesEnt SYKE ... ... 38 34.49 25.77 149 28.89 -8.1 Symantec SYMC .30 1.1 13 34.20 24.93 4914 26.15 -6.8 Synacor SYNC ... ... ...dd 4.20 1.45 98 1.49 -35.2 Synalloy SYNL .13m .9 ...dd 15.50 10.30 7 14.56 +8.6 Synaptics SYNA ... ... ...dd 64.54 33.73 300 44.61 +11.7 Synchron SNCR ... ... 24 24.92 6.51 279 10.62 +18.8 SyndaxP n SNDX ... ... ...dd 15.43 7.41 266 13.34 +52.3 SyneosH h SYNH ... ... ...dd 61.10 31.10 1157 37.80 -13.3 SynrgyPh SGYP ... ... ...dd 4.84 1.68 3251 1.87 -16.1 Synlogic rs SYBX ... ... ...dd 23.00 8.76 62 9.18 -5.4 Synopsys SNPS ... ... 49 94.80 70.55 730 82.96 -2.7 Syntel SYNT 15.00e ... 12 27.72 15.82 365 25.51 +11.0 Synthes rs SES ... ... ... 10.24 2.00 9 2.87 +1.1 Sypris SYPR .08 4.9 ...dd 1.90 1.02 12 1.63 +18.1 SyrosPhar n SYRS ... ... ... 24.38 6.30 106 12.40 +27.4T -:T-MobileUS TMUS ... ... 23 68.88 54.60 5393 59.81 -5.8 TAT Tch h TATT .34e 4.0 20 12.50 8.20 1 8.60 -18.1 TCG BDC n CGBD 1.48a 8.2 11 20.30 16.76 97 18.07 -9.8 TCP Cap TCPC 1.44 10.1 10 17.47 13.72 170 14.26 -6.7 TD Ameritr AMTD .84 1.4 36 63.01 36.12 2201 59.16 +15.7 TDH Hld n PETZ ... ... ... 31.75 3.86 31 4.26 -24.5 TESSCO TESS .80 3.7 64 24.85 12.15 60 21.75 +7.9 TFS Fncl TFSL .68 4.5 50 17.27 14.32 85 15.02 +.5 TG Thera TGTX ... ... ...dd 17.35 7.25 1392 13.50 +64.6 THL Credit TCRD 1.08 13.7 9q 10.25 7.72 130 7.86 -13.1 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 196200.00 1.30 1161 1.76 -29.9 TPI Co n TPIC ... ... ... 26.00 15.26 105 22.75 +11.2 TSR Inc TSRI ... ... 33 11.10 3.80 3 6.00 +15.4 TTEC Hl TTEC .54f 1.7 29 43.75 28.65 92 30.90 -23.2 TTM Tch TTMI ... ... 21 19.54 12.76 413 15.28 -2.5 Tabula n TRHC ... ... ...cc 41.83 11.59 508 38.94 +38.8 TactSys n TCMD ... ... ...cc 37.88 16.69 136 32.05 +10.6 Taitron h TAIT .10 7.2 ...dd 2.13 1.13 6 1.39 -17.3 TakeTwo TTWO ... ... 61 129.25 57.36 2836 98.63 -10.2 Talend n TLND ... ... ...dd 52.10 28.77 291 46.98 +25.3 TandmD rs TNDM ... ... ...dd 13.00 2.14 1755 5.52 +133.9 TandyLthr TLF ... ... 11 9.05 6.79 5 7.10 -8.4 Tantech n TANH ... ... ... 4.54 1.00 861 2.89 +12.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, April 6, 2018

PAGE 66

Tapimmu n TPIV ... ... ... 4.70 2.60 29 3.64 -7.2 Tarena TEDU .28e 2.5 4 21.70 10.64 182 11.23 -25.1 TaylrDv TAYD ... ... 23 15.14 10.14 1 10.66 -20.6 TechData h TECD ... ... 21 111.10 78.30 722 79.07 -19.3 TechComm TCCO ... ... ...dd 15.40 2.30 14 5.40 -52.8sTechTarg TTGT ... ... ... 20.26 8.75 484 20.30 +45.8 Tecnoglass TGLS .56 6.1 61 11.00 5.50 11 9.15 +24.5 Tecogen TGEN ... ... ... 4.17 2.05 35 3.00 +11.1 Telenav TNAV ... ... ...dd 9.25 4.50 80 5.30 -3.6 Teligent TLGT ... ... ...dd 9.54 2.43 343 3.17 -12.7 Tellurian rs TELL ... ... ...dd 13.74 6.45 2846 8.52 -12.5 TenaxTh rs TENX ... ... ... 15.80 4.41 1247 7.68 -21.6 TerrFmP lf TERP 2.13e 18.9 ... 14.20 9.55 741 11.28 -5.7 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 14 29.74 -3.7 Tesaro TSRO ... ... ...dd 168.92 52.20 635 56.46 -31.9 Tesla Inc TSLA ... ... ...dd 389.61 244.59 19024 305.72 -1.8 TetraTc TTEK .40 .8 21 53.40 39.90 128 50.20 +4.3 Tetraphase TTPH ... ... ...dd 9.53 2.05 837 3.15 -50.0 TexCapB 42 TCBIL 1.63 6.3 ... 25.94 25.00 0 25.65 +1.5 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 4 25.42 -.5 TxCapBsh TCBI ... ... 23 102.90 69.65 348 93.65 +5.3 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 28 120.75 75.92 5468 102.24 -2.1sTexRdhse TXRH 1.00f 1.7 33 60.43 43.81 726 60.51 +14.9 The9Ltd NCTY ... ... ... 1.68 .45 54 .48 -25.3 TherapMD TXMD ... ... ...dd 8.30 3.50 2874 5.16 -14.6 TherpxBio n TRPX ... ... ... 8.25 4.26 9 5.59 +4.7 TheravBio TBPH ... ... ...dd 43.44 22.90 278 24.23 -13.1 TheStreet TST .10 5.6 3 1.95 .69 282 1.80 +24.1 1347PrpIns PIH ... ... 43 8.50 6.55 5 6.83 -5.8 1347PrIn pf PIHPP ... ... ... 24.72 24.15 5 24.48 +.3 TiGenix n TIG ... ... ... 48.00 15.28 4 43.00 +87.8 TiberAc un TIBRU ... ... ... 10.10 10.00 8 10.08 +.6 TileShop TTS .20 ... 21 22.40 5.15 514 6.15 -35.9 TillCap n TIL ... ... ... 5.45 3.30 0 3.96 -10.3 TmbrlndBc TSBK .52f 1.7 16 32.10 21.08 12 30.04 +13.1 Tintri n TNTR ... ... ... 7.75 1.60 692 1.97 -61.4 Tiptree TIPT .12 2.0 18 7.60 5.35 23 6.10 +2.5 TitanMach TITN ... ... ...cc 25.09 11.68 191 22.30 +5.3 TitanPh rs TTNP ... ... ... 3.40 .94 13 1.02 -23.0 TivityHlth TVTY ... ... 27 48.50 27.95 623 39.75 +8.8 Tivo Cp TIVO .72 5.1 ...dd 20.18 12.75 687 14.05 -9.9 Tocagen n TOCA ... ... ... 17.95 8.60 114 11.40 +11.2 TonixPh rs TNXP ... ... ...dd 5.81 2.75 53 2.96 -14.2 TopImage TISA ... ... ...dd 1.75 .95 12 .99 -13.2 Torchlght TRCH ... ... ...dd 1.96 .95 195 1.29 -3.7 TowerSemi TSEM ... ... 14 36.69 20.60 331 27.25 -20.0sTownSprts CLUB ... ... ...dd 8.15 3.15 135 8.30 +49.5 TowneBank TOWN .56 1.9 ... 35.30 27.85 155 28.90 -6.0 TraconPh n TCON ... ... ...dd 4.40 2.00 259 2.65 -20.9 TractSupp TSCO 1.08 1.8 19 82.68 49.87 2158 61.36 -17.9 TradDsk A n TTD ... ... ... 67.30 35.04 1406 48.99 +7.1 TrnWEnt TWMC ... ... 4 3.10 1.11 1 1.30 -28.8 TransAct TACT .36 2.8 30 15.80 7.90 27 12.75 -3.8 Transcat TRNS ... ... 25 16.49 11.60 0 15.45 +8.4 TransGlb TGA .20 15.9 ...dd 1.85 1.07 273 1.26 -12.4 TravelCtrs TA ... ... ...dd 6.38 2.95 83 3.45 -15.9 TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 6 24.55 -2.8 TravelC 29 TANNL 2.00 8.1 ... 25.84 17.09 8 24.69 -2.0 Travelct 30 TANNZ 2.00 8.2 ... 26.49 17.00 2 24.32 -2.7 Travelzoo TZOO ... ... 24 11.25 5.75 18 6.70 +3.9 TrmntMtg n TRMT ... ... ... 17.94 12.55 14 12.92 -12.0 Trevena TRVN ... ... ...dd 3.80 1.34 761 1.66 +3.8 TriCoBsh TCBK .68 1.8 22 43.80 32.82 48 37.69 -.4 TrilliumTh TRIL ... ... ... 13.30 4.15 29 7.10 -2.1 TriMas h TRS ... ... 21 28.85 19.75 206 28.30 +5.8 Trimble TRMB ... ... 52 45.70 30.45 1669 35.74 -12.1 TrinityBio TRIB .88 17.7 6 6.54 4.22 16 4.96 -2.7 TripAdvis TRIP ... ... 88 50.95 29.50 2096 41.37 +20.1 TriStCap TSC ... ... 18 26.30 20.30 52 23.65 +2.8 TriStCap pf TSCAP 1.69 6.6 ... 25.99 25.75 8 25.80 -.4 TriumphBc TBK ... ... 22 44.05 20.50 132 40.45 +28.4tTrivago n TRVG ... ... ... 24.27 6.25 2482 6.37 -6.9 Tronc TRNC ... ... 22 24.74 10.80 69 16.42 -6.7 Trovagne h TROV ... ... ...dd 1.63 .24 599 .35 +13.0 TrueCar TRUE ... ... ...dd 21.75 8.88 1390 9.33 -16.7tTruettHrst THST ... ... ...dd 2.40 1.80 4 1.79 -13.5 Trupanion TRUP ... ... ...dd 37.13 14.27 441 26.64 -9.0 TrstNY TRST .26 3.0 18 9.70 7.25 574 8.65 -6.0 Trustmk TRMK .92 2.9 18 35.09 28.16 186 31.29 -1.8 T2 Biosys TTOO ... ... ...dd 7.26 2.50 237 6.80 +65.0 Tucows grs TCX ... ... 44 71.75 49.70 34 57.40 -18.1 TuesMrn TUES ... ... ...dd 4.05 1.60 165 3.88 +40.9 Tuniu TOUR ... ... ...dd 9.88 5.81 262 6.27 -18.3 TurtleBch HEAR ... ... ...dd .99 .41 430 .73 +60.0 21stCFoxA FOXA .36 1.0 17 39.13 24.81 10937 36.36 +5.3 21stCFoxB FOX .36 1.0 15 38.56 24.30 4086 36.00 +5.5 21Vianet VNET ... ... 20 9.59 4.17 102 6.66 -16.5 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 16 23.19 -12.7 TwoRvrBc TRCB .18 1.0 24 20.75 15.71 6 17.94 -1.0 2U TWOU ... ... ...dd 91.00 39.38 690 82.41 +27.7 TymeTch n TYME ... ... ...dd 9.50 2.01 49 2.13 -66.6U -:US AutoPts PRTS ... ... 3 4.13 1.84 46 1.96 -22.2 US Concrte USCR ... ... 85 86.35 58.45 417 60.55 -27.6 US Gld rs USAU .21e ... ... 6.00 1.05 135 1.50 -8.0sUFP Tch UFPT ... ... 26 31.95 24.05 17 31.70 +14.0 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 182 73.51 +2.2 USEcology ECOL .72 1.3 40 59.70 44.50 28 54.40 +6.7 USGlobInv GROW .03 1.2 ... 7.49 1.25 133 2.48 -36.4 USA Tc pf USATP ... ... ... 28.26 21.65 23.20 -7.8 USA Tech h USAT ... ... ... 10.10 3.95 131 8.55 -12.3 USA Trk USAK ... ... ...dd 27.94 5.73 36 25.09 +38.4 UTStarcm UTSI ... ... 29 6.51 1.90 24 4.88 -13.3 Ubiquiti UBNT .17 .2 23 82.30 45.71 292 72.64 +2.3 UltaBeauty ULTA ... ... 28 314.86 187.96 985 206.92 -7.5 UltimSoft ULTI ... ... ...cc 257.93 181.59 144 243.67 +11.7 UltraClean UCTT ... ... 8 34.59 14.93 1046 18.00 -22.0 UltPetro n UPL ... ... ... 12.39 3.43 2354 3.76 -58.5 Ultragenyx RARE ... ... ...dd 71.99 41.67 222 50.86 +9.7 Ultralife ULBI ... ... 28 10.25 5.25 35 9.95 +51.9 Umpqua UMPQ .80f 3.7 21 23.18 16.65 1174 21.86 +5.1 UniQure QURE ... ... ... 27.19 4.72 117 22.56 +15.2 UnicoA UNAM ... ... ...dd 11.30 7.70 1 8.12 -5.0 UnionBkVA UBSH .84 2.3 20 39.80 29.50 256 36.84 +1.9 UnionBkVT UNB 1.20f 2.3 27 55.00 39.55 2 51.30 -3.1 UnBnOH UBCP .52f 4.2 18 14.00 11.33 5 12.50 -5.7 UtdBOH UBOH .48 2.2 12 23.50 20.35 1 22.00 -.9 UBSI UBSI 1.36 3.9 23 42.60 31.70 296 35.25 +1.4 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.65 20 25.65 +24.8 UtdCmBks UCBI .48f 1.5 21 33.60 24.47 326 32.19 +14.4 UCmntyFn UCFC .24f 2.4 14 10.23 7.81 45 10.03 +9.9 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 93 16.56 -6.1 UtdFire UFCS 1.12 2.3 83 49.74 38.95 71 48.13 +5.6 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 105 18.20 +5.5 UtdNtrlF UNFI ... ... 15 52.69 29.53 320 43.53 -11.7 USecBcCA UBFO .36 3.2 24 11.65 6.81 48 11.15 +1.4 US Engy rs USEG ... ... ...dd 1.96 .60 87 1.14 -24.0 USLime USLM .54 .7 21 101.40 70.56 3 72.65 -5.8 UtdTherap UTHR ... ... 8 152.55 106.30 403 113.03 -23.6 UtdGrdian UG 1.42e 8.1 26 21.33 13.75 2 17.45 -5.7 UnitGrp UNIT 2.40 14.7 63 27.78 13.81 1469 16.37 -8.0 UnityBcp UNTY .24 1.1 18 22.95 15.35 12 22.30 +12.9 UnivDisp OLED .24f .2 59 209.00 80.80 992 101.33 -41.3 UnvElc UEIC ... ... 35 72.50 41.95 59 52.10 +10.3 UnivFor s UFPI .62e 1.9 19 39.58 25.93 371 33.37 -11.3 UnvLogist ULH .28 1.3 16 25.65 11.65 17 20.95 -11.8 UnvStainls USAP ... ... ...dd 31.20 16.21 78 29.54 +37.9 UnivstPa UVSP .80 2.8 17 32.35 25.65 97 28.10 +.2 UnumTh n UMRX ... ... ... 12.00 10.15 51 10.98 -1.2 UplandSoft UPLD ... ... ...dd 31.70 14.53 130 28.82 +33.1 UrbanOne UONE ... ... ...dd 3.50 1.25 0 1.95 +5.4 UrbanOnD UONEK ... ... ... 3.50 1.35 107 2.05 +17.1sUrbanOut URBN ... ... 23 38.28 16.19 4691 38.55 +10.0sUrogenP n URGN ... ... ... 65.49 13.01 170 59.56 +60.1 UtahMed UTMD 1.08 1.1 ... 101.45 59.75 14 98.15 +20.6V -:VBI Vac n VBIV ... ... ... 5.72 3.04 72 3.52 -17.6 VEON VEON .28e 10.4 ... 4.47 2.51 6028 2.68 -30.2 VOXX Intl VOXX ... ... 5 9.00 4.60 80 4.85 -13.4 VSE Corp s VSEC .28 .6 19 59.90 38.90 14 50.35 +4.0 Valerits hn VLRX ... ... ... 7.48 2.00 8 2.53 -11.2 ValueLine VALU .72a 4.0 17 22.58 13.26 1 17.94 -7.3 VanE GenD GNRX ... ... ...q 64.65 53.31 27 56.43 -4.9 VanE VecBi BBH ... ... ...q 136.83 114.25 19 117.89 -5.4 VandaPhm VNDA ... ... ...dd 20.40 11.90 320 16.50 +8.6 VangIntHi VYMI 2.17e 3.3 ... 72.32 59.35 63 66.27 -1.1 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.26 37 65.04 -1.9 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 69 78.05 -2.8 V exUSRE VNQI 2.41e 4.0 ...q 65.20 53.06 314 60.93 +.7 VanShTTr VGSH .79a 1.3 ...q 60.93 59.90 909 59.91 -.6 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 2504 78.29 -1.3 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 3 82.15 -3.4 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.98 3 122.49 -.3 VanR2KGr VTWG .86e .6 ...q 146.37 114.26 8 139.32 +2.8 VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 3 107.56 -1.8 VangR2K VTWO 1.44e 1.2 ...q 128.82 107.25 28 123.08 +.6 VanR1KGr VONG 1.63e 1.2 ...q 149.80 115.32 42 140.46 +1.8 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 100 62.65 -2.0 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 40 105.79 -2.6 VangR1K VONE 2.13e 1.7 ...q 131.36 106.89 26 122.12 -.3 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 301 51.43 -1.9 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 118 90.27 -5.7 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 45 73.71 -5.5 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 1348 84.37 -3.5 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 242 48.86 +.1 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 984 54.56 +.3 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 489 56.65 -.3 VantEng n VEAC ... ... ... 9.95 9.62 4 9.75 +.3 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.27 9.97 2 10.27 +.8 VarexImag VREX ... ... ... 43.76 27.80 117 36.79 -8.4 Varonis VRNS ... ... ...dd 63.50 26.35 207 61.90 +27.5 VascoDta VDSI ... ... 54 15.00 11.05 99 12.85 -7.6tVascuBio VBLT ... ... ... 9.05 2.10 179 2.05 -71.1 Vaxart rs VXRT ... ... ... 11.88 4.74 75 5.14 -17.4 VeecoInst VECO ... ... ...dd 34.38 10.85 273 16.40 +10.4 VBradley VRA ... ... 20 12.83 6.99 163 10.92 -10.3 Veracyte VCYT ... ... ...dd 9.80 5.23 65 5.74 -12.1 Verastem VSTM ... ... ...dd 5.71 1.61 479 3.04 -1.0 Vericel VCEL ... ... ...dd 12.80 2.35 1229 11.05 +102.8 VerintSys VRNT ... ... ...cc 44.55 37.05 273 40.30 -3.7 Verisign VRSN ... ... 32 127.24 87.01 1061 119.22 +4.2 Verisk VRSK ... ... 36 106.07 75.60 793 105.45 +9.8 Veritex VBTX ... ... 30 29.50 23.84 79 28.06 +1.7 Veritone n VERI ... ... ... 74.92 7.76 841 15.32 -34.0 Vermillion VRML ... ... ...dd 2.22 1.03 11 1.23 -36.3 VeronaPh n VRNA ... ... ... 25.55 10.44 17 19.98 +68.3 Versartis VSAR ... ... ...dd 22.10 1.55 270 1.60 -27.3 VertexEn VTNR ... ... ...dd 1.50 .65 191 1.27 +33.7 VertxPh VRTX ... ... ...cc 178.25 107.24 1327 157.66 +5.2 Veru Inc VERU ... ... ...dd 3.00 .90 73 1.77 +55.3 ViaSat VSAT ... ... ...dd 80.26 57.75 954 63.75 -14.8 ViacomA VIA .80 2.3 8 49.00 28.20 85 35.30 +1.1 ViacomB VIAB .80 2.6 7 46.70 22.13 3381 30.77 -.1 Viavi VIAV ... ... 20 11.89 8.34 1118 9.76 +11.7 Vical rs VICL ... ... ...dd 3.70 1.32 28 1.45 -20.8sVicor VICR ... ... ... 29.20 15.50 152 28.25 +35.2 VicDvAcc n VSDA ... ... ... 29.50 25.22 0 28.00 -1.6 VicMultiF n VSMV ... ... ... 29.20 24.76 26.85 -2.7 Vict500VW CFA .44e .9 ...q 52.01 41.91 45 49.29 +1.0 VictDisEnV CSF .38e .8 ...q 49.05 39.35 8 44.97 -.4 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 45 49.21 +.8 VicEM Hi n CEY ... ... ... 28.35 24.47 3 26.64 +2.0 VictDevVol CIZ .01j ... ...q 39.92 30.35 16 35.03 -.2 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 47 45.78 -1.4 VictSCVol CSA .16e ... ...q 49.00 40.36 1 45.89 -.4 VictIntlVol CIL .15e ... ...q 46.94 34.94 40.15 -1.2 VicEmMkt CEZ ... ... ... 31.99 26.88 1 29.82 +.5 VictLCHiDv CDL .44e ... ...q 47.44 40.92 4 44.63 -1.5 VictIntHiD CID .33e ... ...q 38.00 32.71 4 35.47 -2.0 VictCap n VCTR ... ... ... 13.50 10.66 124 11.24 -3.1 Videocon n VDTH ... ... ... 11.50 6.40 15 7.70 -19.0 ViewRay n VRAY ... ... ... 10.64 4.40 366 6.54 -29.4 VikingTh n VKTX ... ... ...dd 7.36 .88 460 4.39 +8.1 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 62 34.00 26.90 32.30 +5.4 VillSupMkt VLGEA 1.00 3.8 15 27.49 21.95 23 26.60 +16.0sViperEnPt VNOM 1.84f 6.9 30 26.19 14.76 1323 26.50 +13.6 VirTra n VTSI ... ... ... 7.36 4.75 28 5.48 -13.0 Virco VIRC .06 1.4 ... 6.05 3.55 1 4.30 -14.9sVirtuFin n VIRT .96 2.7 ...cc 35.20 13.10 1121 36.15 +97.5 VirtusInv VRTS 1.80 1.4 18 135.90 97.60 43 126.50 +10.0 VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 2 108.49 +7.5 Virtusa VRTU ... ... 56 52.88 25.72 532 44.46 +.9 VistaGn n VTGN ... ... ... 2.65 .69 595 1.01 -9.3 Visteon s VC ... ... 22 140.64 91.20 211 113.48 -9.3 VitalThera VTL ... ... ...dd 7.30 2.25 234 6.45 +8.4 ViveveMd n VIVE ... ... ...dd 11.16 3.20 250 3.29 -33.8 Vivopwr n VVPR ... ... ... 4.73 1.72 2.21 -23.7 Vivus VVUS ... ... 2 1.38 .33 350 .37 -27.4 Vodafone VOD 1.77e 6.2 ... 32.75 25.54 3270 28.78 -9.8 VoyagerT n VYGR ... ... ...dd 31.91 8.10 305 18.13 +9.2 vTvThera n VTVT ... ... ...dd 8.40 3.57 164 3.69 -38.6 Vuzix VUZI ... ... ...dd 11.40 4.10 403 5.25 -16.0W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 20 9.48 -.4 WD 40 WDFC 2.16 1.6 35 134.45 100.60 127 133.00 +12.7 WMIH WMIH ... ... ...dd 1.61 .60 324 1.39 +63.7 WSFS s WSFS .36 .7 20 53.00 42.45 220 49.40 +3.2 WSI Inds WSCI .16 3.6 ...dd 6.55 2.85 7 4.50 -25.0 WVS Fn WVFC .32f 2.0 25 18.05 14.44 1 15.72 +1.5 WalgBoots WBA 1.60 2.5 14 87.79 61.74 5237 64.65 -11.0 WashFed WAFD .68f 2.0 17 37.70 29.80 386 34.55 +.9 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.1 21 59.10 47.00 25 55.40 +4.0 WaterstnF WSBF .48a 2.7 17 20.40 16.60 28 17.55 +2.9 WaveLfSc n WVE ... ... ... 55.95 15.15 105 40.80 +16.2 WaysideT WSTG .68 5.3 6 21.75 12.60 3 12.80 -23.4 Web.com WEB ... ... 7 25.95 17.20 232 18.20 -16.5 WeiboCorp WB ... ... ... 142.12 48.82 1232 116.13 +12.2 WelleslyBc WEBK .20 .7 25 30.70 25.00 30.65 +3.2 Wendys Co WEN .34f 2.0 18 17.71 13.29 3785 17.38 +5.8 WernerEnt WERN .28 .8 29 43.95 24.20 1530 36.45 -5.7 Wesbanc WSBC 1.16f 2.7 18 44.78 35.49 163 42.96 +5.7 WestBcp WTBA .72 2.8 17 28.00 20.90 28 25.90 +3.0 WAmBcp WABC 1.60 2.7 25 64.26 49.38 213 58.56 -1.7 WestellT rs WSTL ... ... ...cc 4.60 2.44 81 3.17 -15.5 WDigital WDC 2.00 2.2 10 106.96 76.59 2295 90.53 +13.8 WstNwEnB WNEB .16 1.5 26 11.25 9.30 35 10.85 -.5 Westmrld WLB .80 250.0 ...dd 15.28 .20 4490 .32 -73.6 WstptFuel g WPRT ... ... ...dd 4.33 .94 761 2.42 -35.6 WestwtrRs WWR ... ... ... 2.18 .51 91 .58 -45.8sWeycoGp WEYS .88 2.5 23 34.79 26.51 15 35.36 +19.0 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 16.3 ... 24.76 12.58 2 13.81 -36.9 Wheelr pfD WHLRD 2.19 14.1 ... 26.44 14.66 26 15.50 -22.9 Wheeler rs WHLR 1.36 40.0 ...dd 14.40 3.25 119 3.40 -65.9 WhiteHFin WHF 1.42 11.0 8 15.05 10.92 34 12.95 -3.5 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 25.55 -.2 Wilhelmina WHLM ... ... 28 8.73 5.58 6.99 +8.0 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 121 13.55 +6.7 WillmValV WVVI ... ... 21 8.86 7.62 6 8.00 -3.0 WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 4.72 -9.5 Willdan WLDN ... ... 22 36.87 19.25 81 29.69 +24.0 WillisLFn WLFC ... ... 13 35.33 21.54 20 32.93 +31.9 WillisTwW WLTW 2.40f 1.6 22 165.00 125.66 480 148.50 -1.5 Windstm rs WIN .60 41.1 ...dd 5.76 1.28 1319 1.46 -21.1 Wingstop n WING .28a .6 68 49.69 27.29 243 48.81 +25.2 Winmark WINA .44a .3 23 144.10 112.00 3 129.85 +.3 WinsFin WINS ... ... ... 390.88 19.80 0 139.00 -22.8 Wintrust WTFC .76f .9 21 91.67 64.14 316 88.73 +7.7 Wintrust wt WTFCW ... ... ... 63.47 42.70 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 3 27.25 -2.5 WisdTrMdE GULF 1.10e 5.9 ...q 19.00 16.43 4 18.78 +6.6 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 9 34.79 -2.6 WT USQDv DGRW .59e 1.4 ...q 44.54 35.05 293 40.74 -1.7 WTChixSte CXSE 1.54e 1.8 ...q 96.79 57.00 10 87.04 +1.0 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 0 70.91 -3.0 WisdomTr WETF .12m 1.3 26 13.41 7.87 1066 9.04 -28.0 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.83 16 27.17 -.3 WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.89 +1.3 WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 4 47.92 -1.0 WT NegHY HYND .90e 4.3 ...q 21.96 20.26 107 21.14 +3.1 WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 157 23.97 -.8 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 9 31.29 -2.8 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 14 44.87 -2.7 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.23 20 26.58 -1.3 Wix.com WIX ... ... ... 87.65 50.90 578 82.95 +44.1 Woodward WWD .57f .8 27 89.30 65.22 272 72.71 -5.0 Workday WDAY ... ... ...dd 140.00 80.61 1774 126.00 +23.8 Workhrs rs WKHS ... ... ...dd 4.89 1.90 67 2.66 +3.9 WldAccept WRLD ... ... 14 121.17 49.26 53 104.85 +29.9 WrightMed WMGI ... ... ...dd 31.53 19.04 702 20.24 -8.8 WrightM rt WMGIZ ... ... ... 1.77 1.25 1 1.34 -11.2 Wynn WYNN 2.00 1.1 50 203.63 112.91 1612 181.24 +7.5X-Y-Z:xG Tch wt rs XGTIW ... ... ...