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

TALLAHASSEE „ Setting the stage for an expensive race that could help decide control of the Senate, Republican Gov. Rick Scott announced Monday that hes running to unseat Floridas Democratic Sen. Bill Nelson. Scott, a friend and ally of President Donald Trump who is being term-limited out of of“ce after eight years as governor, said hes now aiming for the Senate because career politiciansŽ have created gridlock and dysfunction in the federal government. Washington is a disaster,Ž said Scott, who called for congressional term limits during his brief campaign kickoff at an Orlando construction company. We shouldnt be sending the same kind of people to Washington.Ž Scotts entry poses a formidable challenge to Nelson, who has not had a serious challenge since winning his “rst term in 2000. Scott is a multi-millionaire businessman whose popularity has climbed during his “nal months in of“ce, despite his sometimes rocky relationship with the Republicancontrolled Florida Legislature. Trump won Florida in the presidential election two years ago, but President Barack Obama carried the state in the two previous elections. Scott edged out narrow victories in his two runs for governor, both of them amid a backlash to Obama. Nelson, in a brief statement, said he is ready for Scott. Ive always run every race like theres no tomorrow „ regardless of my opponent,Ž Nelson said. While its clear that Rick Scott will say or do anything to get elected, Ive always believed that if you just do the right thing, the politics will take care of itself.Ž Scott sought Monday to Gov. Rick Scott aims to unseat Floridas Democratic senatorBy GARY FINEOUTASSOCIATED PRESSSCOTT | 8SARASOTA „ Sarasota County Schools Superintendent Todd Bowden has accused board member Eric Robinson of trying to sabotage him and the district. Following the release of text messages between Robinson and Sarasota County Sheriff Tom Knight, Robinson said he made a poor decision while others pointed to it as evidence to a type of sabotage. I am disappointed in myself,Ž Robinson said. Robinson said he was venting to a friend and that he was angry when he was texting Knight. He said he was frustrated that the district was facing a $3 million shortfall due to the safety and security measures. Robinson: I am disappointed in myselfBy ALEXANDRA HERRERA STAFF WRITER TEXT | 2 AP PHOTOFlorida Gov. Rick Scott announces his bid to run for the U.S. Senate at a news conference Monday in Orlando.School Board member slammed for text messages to sheriff ROBINSON KNIGHT KEEPING KIDS FROM DROWNING Enough children drown in the state of Florida annually to “ll three preschool classrooms, according to the Florida Department of Health. Drowning is a silent killer of children between the ages of 1 and 4, and it happens in an instant. Florida has the highest death rates associated with drowning, reporting 50 in 2014. That same year, another 297 children were hospitalized due to drowning. Deaths related to drowning have spurred several parents, including some in our area, to try to prevent it from happening again. Programs and foundations exist to not only educate parents, but also members of the community to prevent these deaths. Swim Like SawyerSummer Gordons son Sawyer died in 2016, when he was 5, struck by a car in North Port. Although her son was not a victim of drowning, Gordon wanted to do something to save other children from dying. She started her Infant Swimming Resource swimming program in memory of Sawyer, who she said excelled in swimming. She explained that all three of her kids had taken ISR lessons, and one of her children was saved by ISR while swimming in a canal. At the time we had a home on Biscayne with a dark water canal,Ž she said. While her home had a fence, she still worried about her children wandering into the canal. She said she had to travel to Bradenton, since ISR lessons were not available in the area. It was after Sawyer died she decided to get certi“ed to teach. Gordon recalls Parents who suffered loss push education, preventionBy ALEXANDRA HERRERA STAFF WRITER DROWNING | 4 Swim Like SawyerNORTH PORT „ While the Atlanta Braves spring training stadium is currently still concrete and dirt, curious fans have a chance to see the “nal product a bit early. The Braves preview center for the spring training stadium had a ribbon-cutting Monday. The center is “lled with souvenirs, the chance to see the stadium and its progress „ and to purchase season tickets. We brought leaders to our community just to show what it looks like here and see what the complex is all about,Ž said Bill Gunnin, North Port Area Chamber of Commerce executive director. It brings notoriety for South County „ the Braves are a team of the south so this brings a chance to promote a whole new region.Ž Those interested can come to the center to view the center during its weekday hours. To buy season tickets, however, an appointment needs to be set. That process comes with food and drink. The interested buyer can even sit in their chosen spot „ a handful of stadium seats have been installed at the center „ and view the “eldŽ from that spot. Today is one step closer to the “rst pitch,Ž said Mike Dunn, vice president of Florida Operations for the Braves. The site is very limited on access, for safety and construction purposes. This is the next best thing to the stadium. We can show them where their seat will be, give them the amenities versus showing concrete and dirt right now.Ž Preview centers are common with baseball teams, Dunn said, but this one provides a chance to further integrate into North Port. We want to be part of the community, to be part of the festivals and fairs,Ž he said. This is a way for people to see us.ŽBraves center now open By LAUREN COFFEY STAFF WRITERBRAVES | 2 CORRECTIONA Sunday story about Samual Jacobs, 19, misidentified his mother. Her name is Liz Garofalo. The Sun regrets the error. CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 100AMERICAS BEST COMMUNITY DAILY 70 percent chance of rainHigh 87 Low 66$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...If fifty million people say a foolish thing, it is still a foolish thing.Ž „ Anatole France, French author and critic 705252000258Daily Edition $1.50 Tuesday, April 10, 2018 FEDERAL AGENTS SEIZE DOCUMENTS FROM TRUMP LAWYERFederal agents armed with search warrants have seized documents from President Donald Trumps personal attorney Michael Cohen, a defense lawyer said Monday. See the News Wire. INSIDETHE SUN: Crosswords ..............8 Local Sports ........... 9 Obituaries ...............5 Police Beat ............10 Viewpoint ............6-7OUR TOWN: Calendar ................20 Classifieds ........14-19 Local News ............10 State ........................8 NEWS 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 / Tuesday, April 10, 2018 FROM PAGE ONEThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.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. 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 And the center can also entice other businesses come to the region, economic development program manager Ruth Buchanan said. Were happy to see the space “lled, and this is opening to other kinds of business in the area,Ž she said. The preview center is at 14906 Tamiami Trail and open from 8:30 a.m. to 5 p.m., Monday through Friday. Email: lcoey@sun-herald.com BRAVESFROM PAGE 1 SUN PHOTO BY LAUREN COFFEY The Braves preview center for the spring training stadium opened Monday morning. Visitors can choose which seat they would like for season tickets and then use the screen to see the view from that seat. SARASOTA „ Anger, murderous rage, fueled by jealousy, is how Prosecutor Art Jackman described John Lees actions on the night he killed two people. John Lee, Traci Nabergall and Jason Salter were three people intertwined by friendship, love and death,Ž Jackman said Monday during closing statements in Lees second double-murder trial at the Sarasota Justice Center. The state is seeking the death penalty against Lee in the Jan. 24, 2011, killings of Nabergall, 39, and Salter, 49. Jackman spent nearly one hour rehashing the facts of the case for the jury. He explained how Lee attacked the victims just days before they were killed. He said Lee ignored a judges orders to have no contact with either victim. Despite repeatedly being told not to speak to Nabergall, Lee called and texted her 52 times. He called her 28 times between 3:30 p.m. and 7:34 p.m. on the night of the killing in South Venice. With little success in talking to Traci, his (Lees) rage and anger builds,Ž Jackman said. There are no more calls to Traci after that. Why did the calls stop? He doesnt need to make any further contact because Traci is dead and he murdered her. Jealously got the best of him and he intentionally killed Traci and Jason. He put an end to their relationship. He attacked Traci, rapidly slashing her throat one side and the other,Ž Jackman said. Then he plunged the knife deep into Tracis chest.Ž Jackman said Lee turned his rage and anger on Salter. Jason witnessed the attack on Traci,Ž Jackman said. Jason attempts to escape from this mans rage. He cannot get out, there is no exterior door from that bedroom. He “ghts for his life in his own home. Its a “ght he cant win. ... Thats the anger and rage of this man.Ž Jackman said after the killings, Lee goes into Salters kitchen and washes his hands. Jackman said Lee disposed the weapon in the storm drain along State Road 776 as he heads to Englewood to bury his clothing at Rhonda Porters house. According to her testimony, Lee confesses to Porter that he killed two people. Rhonda Porter was very clear on that detail,Ž Jackman said. I slaughtered them. Rhonda said thats a statement she will never forget. She had never been to the crime scene.Ž Jackman said there is no evidence that Salter was violent to Nabergall. He said this wasnt a self-defense case. It was Lee who went to Salters house angry with a knife. Lees attorney Jenna Finkelstein said the state failed to prove its case. John Lee was not jealous and not angry,Ž Finkelstein said. You need only determine whether the prosecution has met their burden. He did not premeditate murder. He will remain silent and not become a witness to himself. Its human nature to hear both sides of the story, but this is about what you did hear and not what you didnt hear.Ž Finkelstein said theres no evidence that Lees rage or anger built up. She said despite Lee not telling investigators the truth about being in Englewood on the night of the killings, it still wasnt enough proof he committed the crimes. Circuit Judge Diana L. Moreland explained guidelines to the jurors. She sent them home to get an overnight bag just in case they couldnt reach a verdict by the end of the day Monday. In that case, the jury would be sequestered at a nearby hotel. Lees two earlier proceedings ended in mistrials. According to Florida law, for a person to receive the death penalty, the 12-member jury must be unanimous in its vote. The jury had been sent to deliberate at press time. Email: eallen@sun-herald.com John Lee retrial goes to juryBy ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR Man faces justice in rehearing of 2011 double-homicide SUN PHOTO BY ELAINE ALLEN-EMRICHJohn Lee speaks to his attorney Monday before the jury was sent to deliberate. Lee is charged with the murders of Traci Nabergall and Jason Salter in 2011. PUNTA GORDA „ Florida Commissioner of Agriculture Adam Putnam touted his Florida “rstŽ campaign at a luncheon at Laishley Crab House in Punta Gorda Monday. The “fth-generation Floridian hopes to secure Rick Scotts place as governor in the election this fall. Putnam told the crowd of Charlotte County movers and shakers that the areas around Cabbage Key and Don Pedro Island are where he comes to “sh when he can get away, and promised to protect Floridas waters and tourism industry. Hes proud of the legacy of Florida as a state that people dream of visiting.Ž They save all year to bring their children and come down as a family,Ž he said. The times they spend at our hotels, on our beaches, in our pools, are so powerful that those children come back a generation later and bring their own kids to try and recreate those same experiences. It becomes family tradition that they fall in love with Florida because of the strength and hospitality of our tourism industry.Ž But Putnam wants Florida to ”ourish beyond the tourism industry, he said. He wants it to be a place where young people stay, knowing they can “nd economic opportunities, grow, create and build their own businesses. I want Florida to be more than a prize for a life well-lived somewhere else,Ž he said. I want Florida to be the launchpad for the American dream.Ž To improve job opportunities, Putnam wants to bring vocational and technical training back into middle and high schools. The pendulum has swung so far toward university-only education that were telling our students that if they do anything other than take out student loan debt and go to a university and get a degree they may not want and may not even be able to use in this economy „ that if they do anything other than that, theyre going to be a loser at life,Ž he said. And, folks, I think thats ”at wrong.Ž Putnam said welders, auto service technicians and FPL linemen make more money than the art history major who made your coffee this morning,Ž and educators and guidance counselors should be telling kids about those opportunities. In addition to education, he stated safety is the most foundational, fundamental responsibility of state government. Putnam promised to support law enforcement, and treat veterans well. Charlotte County Commissioners Ken Doherty and Bill Truex have endorsed Putnam as the candidate who knows Florida the best. Truex said Putnams commitment to water quality is important for Charlotte County. That is our golden goose,Ž Truex said, quoting Putnam. You can have golf courses, but people come for the water.Ž Putnam told the crowd if the state does not protect its water, there will be nothing else to worry about. Thats the key to who we are as a state,Ž he said.Email: aeasker@sun-herald.com Putnam vows to put Florida firstBy ANNE EASKERSTAFF WRITER SUN PHOTO BY ANNE EASKERCommissioner of Agriculture Adam P utnam addresses a crowd at Laishleys Crab House in Punta Gorda, where he was campaigning Monday in hopes of becoming the next governor of Florida.Robinson said he has no plans to step down in light of the texts, calling it ridiculousŽ with so much that needs to be done. During an April 3 board meeting, Bowden said Robinson was not advocating for the school district and was causing chaos behind the scenes. On Sunday, the Sarasota Herald-Tribune released the Robinson-Knight texts obtained through a public records request. The pair had been discussing via text the new safety and security measures outlined by Gov. Rick Scott during the March 22 School Board meeting, and how Knight should make the district pay for the cost of the school resource of“cers. During the workshop, Robinson had gotten up from his seat to use his cellphone, something he has done in the past. The Sun requested the text message exchange between Robinson and Knight, and as of Monday afternoon the district failed to ful“ll the request. Florida precedence states text messages are treated like emails or other written communication, according to the Florida State Press Association. In the Herald-Tribune report, Robinson told Knight to not caveŽ and making the board pay 100 percent. In one of the messages exchanged by the pair, Knight said he couldnt believe how dumbŽ School Board member Shirley Brown was. In speaking to the Sun Brown said seeing the messages backs up what Bowden was saying about Robinson and Knight working against him while he was out of the country. I think it goes against the board. He said it was frustration,Ž Brown said. Brown forwarded her email chain with Knight to the Sun in which she said she had not seen anywhere that the district was to cover the full cost of the safety program. She said it was apparent Chair Bridget Ziegler and Robinson knew something she didnt know. It appears that Eric was working against it,Ž Brown said. Brown said Robinson has told her that he wants to get rid of Bowden, and has said that Bowden should resign. I know Eric works campaigning. You can get down and dirty in politics,Ž Brown said. She said its not something you can do as an elected of“cial. Brown said throughout her years in politics, she has learned to not internalize it and plans to move on. Eric acted as my friend, and he then says that „ its fake. Which do you trust?Ž Brown said. The board and Sarasota County Sheriffs Of“ce are in discussions about how to best secure schools following the Feb. 14 massacre at Marjory Stoneman Douglas High School. Knight had suggested a school resource deputy program, in which the of“cers work only during the school year and dont have the duties of a school resource of“cer. Robinson became entangled in a war of words April 3 with Bowden in regard to the program; that situation caused a divide among the board members. Board members Caroline Zucker and Brown, along with Vice Chair Jane Goodwin, came to the defense of Bowden during the meeting. All three members have expressed the need to remain focused on the students, as opposed to the volley between Bowden and Robinson. I was really saddened and ”abbergasted,Ž said Goodwin, an 8-year veteran on the board, adding that they should be mindful of their responsibility to district children. Zucker, who has served on and off for 20 years, agreed. She also cant recall a time when a board member has had to step down due to this kind of behavior. Ive never heard of this before,Ž she said. Zucker said she cannot tolerate the children not coming “rst. During the exchange on April 3, Zucker said that the board is only there to set policy. She further added that those who cannot keep their mouth shut should step down from the board. Youre there to speak for the children,Ž Zucker said. Chair Bridget Ziegler could not be reached for comment on the matter on Monday. Likewise, Bowden and Knight were also unavailable Monday for comment. Email: aherrera@sun-herald.comTEXTFROM PAGE 1

PAGE 3

The Sun /Tuesday, April 10, 2018 www.yoursun.com E/N/C Page 3 adno=50531335 Honda

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Tuesday, April 10, 2018 FROM PAGE ONE CALIFORNIAWhile the state of California is second in fatal drownings in the U.S., state officials are working to prevent further drownings. California passed a law in December requiring new and remodeled homes with pools to have two barriers of protection, rather than just one as the law previously allowed. The two barriers must be among the seven recognized by the state, and include pool alarms, door alarms, a pool fence, pool covers, or self-closing devices that prevent entry into the pool area. The new law also requires the pool inspector to include the barriers in the inspection report. „ Source: Sen. Josh Newmans Offic e/California Pool and Spa Association that one of Sawyers friends had seen a photo of him at the pool where they took lessons. She said she had no idea that the photo had been put up, and took it as a sign to teach. Gordon has been teaching ISR for the last year at her North Port home. I always wanted to do it and I wanted to do it in his memory,Ž she said. Gordon said the program takes six weeks to complete and teaches children to roll and ”oat on their back should they fall into the pool. Though she does mention that it isnt about throwing kids into the pool and seeing what happens. The very “rst thing we teach is breath control,Ž Gordon said. Teaching a child to hold their breath and keep their face above water can be the difference between life and death. After the child has mastered the breath control, then Gordon works to put the children into different places in the pool. She explained that she places children in the middle of the pool, along the edge of the pool and even head “rst to mimic real life situations. Along with having the kids practice in their bathing suits, ISR also has children placed in the pool fully dressed as they would should they fall into the pool. Gordon says ISR is one more layer of protection. Like other parents, she champions for pool fences and alarms to make sure kids are safe. Just Against Children DrowningIts been eight years since Port Charlotte resident Paul DeMellos twin toddlers, Joshua and Christian, died from drowning. Since then, he has been working to make sure it doesnt happen to others. DeMello is working to not only making parents aware, but also providing resources for those who need it. He advocates swimming lessons, but also stresses the importance of fences and having multiple barriers of protection. He explained that someone who builds a pool in Florida is required to have one layer of protection. Once approved by the building inspector, there is nothing in place to require the barrier to be maintained. DeMello said he wants the Florida Legislature to change the law to match Californias new law. The state now requires two barriers for new and remodeled pools. If there was a fence, my twins would still be here,Ž he said. DeMello is working to not only change the law, but help families who have experienced their own tragedies. DeMello said hes been working with the Department of Children and Families to provide fencing. Were providing fencing if the kids are in the home,Ž DeMello said. DeMello added if its an open case, his organization tries to help the family. While DeMello helps with fencing, he also works to provide alarms. We give out free alarms, but we dont install them,Ž he said. He said that having an alarm and fence can not only alert parents, but also slow kids down. DeMello said that when kids go missing at home, parents with pools should check there “rst, its those seconds that make a difference. Josh the OtterJosh the Otter is a baby otter who is taught to swim in the book provided by Rotary clubs across the United States and the world. In fact, the Rotary Club of Englewood has been buying and distributing Josh the OtterŽ books, fan masks and other items, and even has a Josh mascot who visits schools, camps and day care centers. Josh the OtterŽ was created by Blake and Kathy Collingsworth, whose son Josh died in the family pool. The family is from Omaha, Nebraska, and has traveled across the U.S. spreading Josh the Otters message. Blake explained an interesting aspect that, as parents, you teach your kids about crossing the street, and not talking to strangers, but you never teach them about water safety. They created Josh the Otter as a way to make it fun not only for kids, but to teach parents along the way. Were educating the parents as well, were not trying to do the scare tactic,Ž Blake said. Blake said that he hears of kids who are excited to learn to swim like Josh. He doesnt want kids to be scared of the water, but to know what to do if they “nd themselves in the water, even at a very young age. Josh the Otters message has spread worldwide, and the book has been translated into 12 languages. The Collingsworths hope to do the same with teaching kids how to swim like Josh. Blake said that the foundations current project is the new Float 4 Life training facility. We have this center and to teach this technique to other folks,Ž Blake said. His plan is to get as many people trained in this technique to make sure all kids are learning the ”oating technique. Blake said he has people from as far away as Alaska interested in learning. Email: aherrera@sun-herald.comDROWNINGFROM PAGE 1 JUST AGAINST CHILDREN DROWNINGPaul DeMello is helping people get fences for their pools. He does it through the organization he founded, Just Against Children Drowning. While he said its not always easy to get one for free, he has worked with companies to provide either a tax-free option or through a donor program. DeMello said as long as the person doing the installation is licensed and insured, they will work with them. With the money made from the installation of fences, DeMello is able to help fund fences for families in need as well as swimming lessons. DeMello is also trying to spread awareness to Sarasota County, and currently has partnerships in Charlotte County such as Healthy Kids and Save a Life a program. For more information on Just Against Children Drowning or to find out how you can pay it forward visit www. justagainstchildrendrowning.orgCHARITY BIKE RUNThe sixth annual For Drowning Prevention Charity Bike Run for motorcycles is May 20, beginning at 11 a.m. at Walmart, 375 Kings Highway, Port Charlotte. The first stop is Restlawn Memorial Gardens, 1380 Forrest Nelson Blvd., Port Charlotte. The second stop is at Englewood Beach. The final stop is at Sharkys on the Pier, 1600 Harbor Drive S., Venice. The cost is $15 per bike and $5 for passengers. Proceeds go for drowning prevention classes. For more information, call 941-6267106 or email jacdinc@gmail.com. Drowning is preventable and there are several ways recommended by the Centers for Disease Control and Prevention to prevent deaths and injury due to drowning. LEARNING LIFESAVING SKILLS Everyone should know the basics of swimming, such as floating, and moving through water, and CPR. Those who learn CPR should be re-certified every two years with the American Red Cross. Children six months and older should be trained to float on their backs through an accredited Infant Swimming Resource swimming program. FENCE IT OFFHaving a four-sided, self-closing fence with selflatching gates can help keep children away from pools. Having a fence around a pool adds a barrier of protection for the children visiting or living in the home. Fences should be 4-feet high and go around the entire pool, and should also be self-latching. Paul DeMello, of Just Against Children Drowning, recommends having a two-layer prevention system such as alarms and a fence. DeMello also recommends that pool toys should be removed from the surface of the water to ensure children are not tempted to grab toys. FLOTATION DEVICES Flotation devices, such as life jackets, should be made a requirement when a child or weak swimmer is out on a lake, ocean or open body of water. Having a flotation device on in a pool is also recommended for weak swimmers. Summer Gordon, of North Ports Swim like Sawyer, does recommend that kids should have swimming lessons, in case they fall into water without a flotation device. WATER WATCHERS The Collingsworths of Omaha, Nebraska, who started the Josh the Otter program, recommend that an adult be made responsible to watch the water at all times when children are swimming. That person should be doing sweeps of the pool every few minutes when a child or children are present. The CDC recommends that those tasked with watching the water should not be engaged in distracting activities. Children should never swim alone and be taught to only go near water with adult supervision. PHOTO PROVIDEDBelow: Students pose with their new Josh the OtterŽ faces.Ž SUN PHOTO BY AMANDA PRASHADAbove: North Port Police Ocer Joe Fussell and Maria Kalapati from the North Port Rotary Club at the YMCA drowning prevention event. PHOTO PROVIDED BY SUMMER GORDON 15-month-old Creede Dent is all smiles while he oats with his ISR instructor Summer Gordon during his lesson. Dent learned ISR at 12 months old and was vising Gordon for a refresher lesson. JOSH THE OTTERBlake Collingsworth is not only an advocate of learning to float, but also multiple barriers of protection. In the 10 years since his son Joshua died by drowning, he says that he now has a motionactivated camera looking at his pool. He says that if anything crosses the pool deck, he gets an alert on his phone and smart watch, so he can check. While Blake is a builder by trade, and says that extra regulation would not harm the building industry. He said he would like to see more corporate partners and insurance companies get involved with sponsoring child safety measures. Blake says that like the incentives they give for safe drivers, homeowners insurance should offer a similar deal. Those who have security and protection in their home would get a discount and get the occupancy certificate. To learn more about Josh the Otter, or to buy the book, visit www.joshtheotter.org. BY THE NUMBERSFlorida has the highest number of deaths due to drowning for children under 15. In 2014, the state of Florida reported 50 fatal drownings in pools and spas, which is about the number of children in three average-sized elementary classes. California had the second-highest at 36, and Texas was third with 25. In Florida, drowning is the leading cause of death for children between the ages of 1 and 4. Source: Florida Department of Health/Pew Research Group PHOTO PROVIDEDThe members of the Rotary Club of Englewood, joined by Josh the Otter, just left of center, kick o their Josh the OtterŽ water safety program at their Nov. 15 meeting. WAYS TO PREVENT DROWNING

PAGE 5

The Sun /Tuesday, April 10, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE Edith M. (Yocom) BoyerMrs. Edith M. (Yocom) Boyer passed away peacefully in her sleep on April 6th, at Chestnut Knoll, in Boyertown, with family at her side. Born in Douglassville on April 27th, 1930, to Bertha May (Davidheiser) and Isaac Newton Yocom, she was a loving wife, sister, aunt, great-aunt, and a treasured teacher and friend to many. Mrs. Boyer grew up on her familys farm on Yocom Road in Douglassville. She was a faithful member of Emmanuel Lutheran Church of Pottstown. She graduated from Pottstown High School in 1947. She continued her education at West Chester State Teachers College, receiving a Bachelors degree in Elementary Education in 1951 and a Masters degree in 1969. She devoted her entire teaching career of 34 years to Pottstowns students. For several years, she taught at Jefferson Elementary School, but she taught at Barth Elementary (formerly West End Elementary) for most of her career, retiring in June 1986. Former students, student teachers, and colleagues praise her innovative teaching methods, her forthrightness, her blend of rigor and humor, and her loving attention to all. Dedicated to community all her life, she was a leader in the Camp Fire Girls organization. For her Bear Creek Lake Civic Association in Jim Thorpe, Pennsylvania, she served as head of recreation, initiating countless programs for all. She kept everyone in touch with the BCL Newsletter she founded, and she gathered people together over many luncheons and dinners at her and her husbands home. She brought the same enthusiasm to her winter community of Tala Lake in Port Charlotte, Florida. She was an avid golfer, tennis player, game board player, and a noted photographer, especially of birds and wildlife. Mrs. Boyer is survived by her husband of nearly 50 years, Randall R. Boyer. She was predeceased by her brothers, David I. Yocom and Norman D. Yocom, her sistersin-law Grace (Murray) Yocom and Marie (Fisher) Yocom, and her nephew Robert E. Yocom. She is survived by her sister Gladys Y. Metka and husband, William; her sister-in-law Betty Keck Yocom; her nieces and nephews Susan Y. Bernard and husband George, Kathryn M. Yocom, Robin F. Dech, Carol Fisher, and Scott Fisher and wife Cheryl; Margaret R. Yocom and husband John Slack, Douglas N. Yocom and wife Nancy (Mortensen), Janet Y. Byerly and husband Timothy, and Diane Y. Supplee and husband David; Bill Metka and wife Ruth (Wedde), and Ruth M. McVey and husband David; Becky (Boyer) Poremba and husband Thomas; Brian Boyer and wife Debby, Annette B. Hine and husband Carroll, Lamar Boyer and partner Betsy Bourdeau; and her 20 great-nieces and nephews; and her 24 great-great nieces and nephews. A funeral service will be held 11:00 A.M. on Saturday April 14, 2018 at Emmanuel Lutheran Church, Hanover & Walnut Streets, Pottstown. Of“ciating will be Reverend Burlington Latshaw, III. Burial will be in Mt. Zion Cemetery. There will be a viewing Saturday from 9:00 to 11:00 am at the church. In lieu of ”owers, the family asks that donations be made in Mrs. Edith (Yocom) Boyers name to Make-AWish (5 Valley Sq, #210, Blue Bell, PA; 215-6549355), Fox Chase Cancer Center (333 Cottman Ave, Phila, PA 19111; 888369-2427), Emmanuel Lutheran Church (150 N. Hanover St., Pottstown, PA 19464 610-323-4312). Arrangements are by the Schumacher & Benner Funeral Home & Crematory, at 359 King St. in Pottstown, PA. Our web site exists to serve the friends and family of the deceased. Go to http://www. schumacherandbenner. com to extend sympathies and access additional service details.Eugene ElwellEugene GeneŽ Elwell, 98, of Port Charlotte, Florida, passed away Wednesday, April 4, 2018. He was born Oct. 1, 1919, in Fayette County, Indiana. Gene and his wife, Jeanne, moved to Fort Myers in 1972 from Indiana then to Englewood in 2008. He was a master in his profession, spending 50 years as a precision tool grinder with Anderson Tool & Die, and Miracle Tool & Die both in Indiana and Duffy Tool & Die in Cape Coral, Florida. Gene was an extremely talented singer and keyboard player, and in retirement sang with the Laurelaires of Fort Myers, Florida. He was a loving husband, a good father and provider for his family and is greatly missed. Gene is survived by daughter, Denise G. (Richard) Grimes of Englewood, Florida; his son, William R. (Mary) Elwell of Cranberry Township, Pennsylvania; grandchildren, Kenda, Kari, Tara, Kelly and Tyler; 10 greatgrandchildren; and his special friend, Florence Bagosy. He was preceded in death by his wife of 74 years, Jeanne; and their daughter, Linda Clark of Anderson, Indiana; and a great-grandson. A graveside service will be held at a later date in Knightstown, Indiana. Donations can be given in Genes memory to the charity of donors choice. Arrangements are with National Cremation Society of Port Charlotte, Florida.Kenneth L. HaunKenneth L. Haun of Punta Gorda passed away Saturday, April 7, 2018. He was the son of Orval N. and Norene Haun, born in Newfane, New York, in 1932. Ken lived in Niagara Falls, New York, for most of his younger years until the age of 13 when he moved to Syracuse, New York. In 1950, he graduated from Eastwood High School and moved on to Syracuse University where he graduated with a B.S. in Electrical Engineering in 1954. During this time, Ken was in the Air Force ROTC program. After graduation, he was employed by North American Aviation. Ken was called into military service in October of 1954 and was stationed in South Korea for one year, and another year in N. Concord, Vermont, as a radar maintenance of“cer. He was in the Air Force Reserve for seven years. In 1956, his father and he founded Haun Welding Supply in Syracuse. In 1991, Ken retired from the family business; and in 1993, he and his wife moved to Punta Gorda. There, he was an active member of the Isles Yacht Club; he served several years as Cruising Chairman and one year of the board of directors. He was a covenant partner of the First Presbyterian Church of Punta Gorda; a past president of the Central New York Pilots Assn. of Syracuse, and an active member of the Civil Air Patrol. Ken was a devoted husband, father, and grandfather. Ken will be greatly missed by his wife of 63 years, Marjorie; sons, Mark (Janine) of Pompey, New York, and Gary of Oviedo, Florida; daughters, Judy (John) Bertrand of Rockledge, Florida, and Patti (Victor) Kidd of Port Charlotte; 11 grandchildren, and “ve great-grandchildren. The service in celebration of Kens life will be at 1 p.m. Wednesday, April 11, at First Presbyterian Church, Punta Gorda. Inurnment will be at Sarasota National Cemetery at a later date. In lieu of ”owers, please contribute to First Presbyterian Church of Punta Gorda, 25250 Airport Road, Punta Gorda, FL 33950 or Tidewell Hospice 1144 Veronica St. Port Charlotte, FL 33952. To express condolences to the family, please visit www.LTaylorFuneral.com and sign the online guest book. Arrangements are by Larry Taylor Funeral and Cremation Services.Robert M. JonesRobert Max Jones, 91, of Punta Gorda, passed away on Thursday, April 5, 2018, at Tidewell Hospice in Port Charlotte. Max was born on Nov. 11, 1926, to William and Helen Nelson Jones in Muncie, Indiana. He was a commercial “sherman for many years. Max was a veteran and served proudly in the Navy during WWII. Max is survived by his daughter, Cynthia Bass-Wood and her husband, David Collier of Naples, Florida, his caregiver and companion of 25 years, Audrey Heard; one brother, George Jones in Delphi, Indiana, and his special friends, Mike and Pam Alwin. He is also survived by his buddy, Abe Coleman; and his cat, Lizzy. He was preceded in death by his wife, Anita; brother, Ted and his parents. A memorial service will be held on Thursday, April 12, at 1 p.m. at Charlotte Memorial Funeral Home, Cemetery and Crematory, 9400 Indian Springs Cemetery Road, Punta Gorda, FL. Pay respects at www. charlottememorial.com. Frank John LeGrueFrank (Francis) John LeGrue, 92 (he would say almost 93Ž), went to his well-earned rest on Friday, April 6, 2018, at his longtime home in Port Charlotte, Florida, with his devoted wife by his side. Frank was born in Chicago, Illinois, to Freida and George LeGrue. In elementary school, Frank won a scholarship to a prestigious art school in Chicago but was not able to attend due to the distance from his home. His family moved to Island Lake, Illinois, when he was 13, and that is where his interest in sailing began. Frank joined the U.S. Navy the summer after Pearl Harbor at the age of 17. He served aboard the destroyer USS Bryant, engaging the Japanese in the South Paci“c. He took part in the battles of Tarawa, Tinian, Saipan and the Marianas Turkey Shoot,Ž among others. He was honorably discharged in 1946. He eventually made his way to Denver, where he and his “rst wife Lynn were the owners of a showcase ”oral and gift shop that re”ected his creativity, talents, and sense of humor. Customers brought their out-of-town guests to LeGruesŽ to see the fantasyland that he created. After selling his business in 1982, Frank moved to St Petersburg, Florida, where he and his wife Twyla lived aboard his sailboat, the Bittersweet, for “ve years. In that time, they sailed twice to the Bahamas. In 1987 Frank and Twyla made their way to Port Charlotte where they built a beautiful home together. Franks interest through the years included sailing, building and ”ying RC airplanes, painting, and playing the guitar. He taught himself celestial navigation and earned a Pilots License which would have enabled him to lead sailing/scuba tours in the Caribbean. He found his “nal niche in woodcarving at the age of 75. He was an awardwinning carver and was always willing to lend a hand and share his tools, time, and workshop with fellow carvers. He hated to lose at board games and wasnt above blatant cheating. Frank lived his passions and one of the only things he loved more than his next adventure was embellishing his previous ones. In the words of his grandson he was the original most interesting man in the world.Ž He leaves to mourn his passing his loving wife, Twyla; his son, Stephen LeGrue (Beth); grandsons, Mason (Brooke), Eric (Jennifer), and Giles (Megan), all of Houston Texas; and three beautiful great-grandchildren, Bennet, Audry, and Nicolas. His children acquired through marriage (his dowry) include, Jeff Keys, Renee (Pete) Steffen, Steven Keys, Shelly (Jim) Donahue, Carrie (Michael) Frazier, Deanna (Larry) Ferree; 13 stepgrandchildren; and 17 step great-grandchildren. A Memorial service celebrating Franks life will be held 11 a.m. this Thursday, April 12, at Roberson Funeral Home, 2151 Tamiami Trail, in Port Charlotte, FL. Committal services with military honors will be held Colorado, at a later date. Friends may visit online at www. robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Homes & Crematory, Port Charlotte Chapel.Constance A. LynchConstance A. Lynch was born on December 22, 1930, and passed away Thursday, April 5, 2018. Arrangements have been entrusted to Kays-Ponger & Uselton Funeral Home, Port Charlotte Chapel.Englewood Richard BarryRichard Barry passed away on April 8, 2018 in Oxford, Florida. Richard Barry, was born on Feb 18, 1931, to Frances and Ellen (ne Whalen) Barry of Pavilion, New York. Rich was a member of the International Union of Operating Engineers Local 832 of Rochester, New York, where he worked until 1994, retiring to Englewood, Florida with his wife Charlene. Rich is survived by daughter, Nancy Canepa of Wellington, Florida, Richelle (William) Beach of Pittsford, New York; step-children Jean(Martin) Oulton of Portageville, New York, Neil (Jean) Welch of The Villages, Florida, Peggy (Douglas) Torrey of Stafford, New York, Mary Stevens of Leroy, New York, Sister Monica (Teek) Barry of Pavilion, New York; brother-inlaw, Ted Platek, Pavilion, New York; and several grandchildren; greatgrandchildren; nephews; and nieces. Rich was preceded in death by his wife, Charlene Barry; son, Jeffrey Barry; sister, Marion Platek; and brother, Donald Barry. Funeral arrangements will be at the convenience of the family. Arrangements entrusted to Beyers Funeral Home and Crematory, Lady Lake, FL Online condolences may be left at www. BeyersFuneralHome. com.NORTH PORT James W. GeddisJames W. Geddis, of North Port, Florida, passed away Friday, April 6, 2018. Jim enjoyed going to stock car racing, yard work, wood working and spending quality time with his family having cookouts/dinners together weekly. He is survived by the love of his life, Lois Diactis; and her four children; two sisters; and his three children. As well as his beloved dog and donut partner, Rosie. A viewing for Jim will be held at Placida Road Church of God from noon to 1 p.m. with a Celebration of Life service at 1 p.m. on Wednesday, April 11th. Interment will follow at Gulf Pines Memorial Park in Englewood, Florida. In lieu of ”owers, Jim would like all donations to the Boys and Girls club of North Port, Florida. Lemon Bay Funeral Home & Cremation Services, Englewood is in charge of arrangements. You may express your condolences to the family at, www. lemonbayfh.com 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. TAYLOR FUNERAL and Cremation Services L a rry www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience Old Fashioned Service at a Price You Can Afford adno=50534058 N o b o d y l i k e s u n e x p e c t e d s u r p r i s e s Nobody likes unexpected surprises. A sk Larry: W h a t i s t h e r e a l What is the real c o s t o f c r e m a t i o n ? cost of cremation? Have you ever asked for a price, and they start giving you quotes, but say there will be extras? We believe in giving straight answers to your questions. 1515 Tamiami Trl, Punta Gorda, FL 33950 (941) 833-0600 2 0 0 2 2 0 1 7 2002-2017 R OYAL P ALM M EMORIAL G ARDENS R OYAL P ALM M EMORIAL G ARDENS C EMETERY AND M AUSOLEUMS C EMETERY AND M AUSOLEUMS SPRING SPECIAL 50% Off Purchase of 2 or More Grave SitesSavings Available On New Cremation Gardens, Bench Sites & Private Niche Estates27200 Jones Loop Rd. Punta Gorda(941) 639-2381www.royalpalmmemorial.com adno=50534136

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Tuesday, April 10, 2018 Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTWe need oces of gun control VAT system might work here Past taris were failures A good upholstery company Police report was incorrect Accomplishments nothing to cheer aboutEditor: Now is the time to act. Asking the people who sell guns to control or oversee their own industry is ludicrous. Gun sellers tend to be lax in many cases for the sale of a gun, allowing the wrong people to purchase a weapon. A three-day waiting period is ridiculous, three weeks or longer would be better. Patience is a virtue.Ž What we really need are gun control of“ces. Anyone wanting to purchase a “rearm, whether a long gun or a handgun, must “rst go to a gun control of“ce, register for a permit to purchase a “rearm, wait at least a three-week period. If approved, they have to go back or have the permit sent by registered mail. Then take it to a registered gun dealer of your choice. This way the gun control will have adequate time to throughly check, not just a simple check. Lets not make it so simple to purchase a “rearm. Fingerprinting for a permit would divulge a lot more information. No one should be excluded from “ngerprinting. Any law-abiding person of sound mind should have the right to purchase a “rearm. Lets make it a safe process for everyone. There are already so many weapons on the street. Lets save the next generation of children and every one else. No one is taking away your right to bare arms. Lighten up, you guys at the NRA.Gordon Katz Port CharlotteEditor: Canada has a mix of federal and provincial VAT (sales tax systems). The Federal VAT is called GST (goods and services tax) and charged at the rate of 5 percent „ plus the provincial sales tax of about Editor: Looking over the recent tax bill and the windfall pro“ts coming back to America, it is estimated that 40 percent will go to stock buyback, 18 percent to wage increases and 12 percent will go to balance sheet adjustments. What? Many corporations have not maintained their pension plan obligations to their employees so they are underfunded. They must top those pension funds so the tax bill will help them do that. Why are so many corporations delinquent in maintaining their pension fund obligations? They siphon the excess contributions and show it as pro“t. This works well when markets are growing but not so good when the markets go down and if a company declares bankruptcy the employee pension funds are the hardest hit. Now we see President Trump is considering a tariff on steel and aluminum because of bad trade deals by former governments. The real reason is badly managed steel Editor: If you need to reupholster furniture in this area, who you need to call is Carolyns upholstery and design. Not only are they reasonable but prompt, and very friendly. They redid two love seats for us and they look better than Editor: Contrary to your report there is no Riverside Boat Ramp in Punta Gorda. These shots “redŽ did not occur in Punta Gorda.Glenice Reed Punta GordaEditor: Another letter writer tells us that Trump has accomplished more in one year than any other president has done in eight years. Ill list a few. He has played more golf at a cost of near $75 million than any president did in eight years. He has had more people from his administration arrested and indicted than any president in eight years. He has had the biggest turnover of cabinet positions and aides than any president in eight years. He has rolled back environmental protections therefore allowing dumping into drinking water aqui“ers. He has rolled back the DACA program „ and now blames the Democrats for not giving him the wall that he promised Mexico would pay for. He did get his Supreme Court justice approved, but only after McConnell changed the rules for con“rmation. These are a few of his accomplishments, maybe one of his Kool-Aid drinking followers could list a few more for us.Jean A Del Bonis Rotonda West OUR VIEW LETTERS TO THE EDITORIssues of management, temperament in school riftOUR POSITION: Basking in the glow of a referendum success, Sarasota school superintendent spars with sheriff, board member. After Parkland, taxpayers and parents rightfully expected school of“cials to immediately turn their full attention to security. They would have welcomed an immediate show of security „ a deterrent of law enforcement stationed outside all schools. It was not a top priority, but the top priority, given the new reality. That didnt happen in Sarasota County. Middle schools and high schools have long had school resource of“cers provided by the Sheriffs Department in unincorporated areas and city police departments in the three cities. Elementary schools did not. It wasnt until April 2, when school resumed after spring break, that elementary schools had police presence in front of schools. The district not only seemed slow to act, but, worse, the question of school security devolved into a nasty public mud-slinging match. It was an unnecessary “ght „ this was something no one welcomed but everyone wanted. It was counterproductive „ in a virtual hurricane of this nature, the public expects leadership and operational excellence, not sideshow nonsense. Ultimately, we suspect, it may prove damaging to Sarasota County School Superintendent Todd Bowden, School Board member Eric Robinson and Sheriff Tom Knight. And that was before the public release of text messages between Robinson and Knight. The situation looked worse for them afterwards. In the past two weeks, Bowden became embroiled in public disputes, “rst with Knight and then with Robinson. Bowden initially sparked what seemed an uncharacteristic rebuke from Knight after asserting during a board meeting that Knight had informed him just the previous day the Sheriffs Of“ce would no longer foot one-half the bill for SROs. The cities, which provide SROs within city limits, subsequently said they would follow suit. Knight went out of his way to insist that wasnt true „ he had informed Bowden well before about the funding switch. He also sent numerous emails „ the “rst on March 26 „ outlining possible options. After Gov. Rick Scott signed legislation dealing with school security, Knight noted state funds for security would come directly to school districts. At a subsequent board meeting, held last Tuesday, Robinson then publicly chastised Bowden for his earlier assertion about noti“cation and for a breakdown in relationships between the school and the sheriff. Bowden did not shy away from Robinsons criticism; he gave it back. There was a long, testy exchange, extremely unusual for School Board meetings. Bowden accused Robinson, a “rst-term board member, of dirty-dealing. He charged, The idea we have poor relationships is a narrative you have fueledŽ „ despite the fact Knight had pointedly said exactly the same thing in public and implied, strongly, the superintendent couldnt be trusted. Bowden further said had previously been forced to step in at district of“ces when Robinson allegedly meddled inappropriately with administrative staff. After that, Bowden told Robinson, You said if you disagree with me, you will crush me in public.Ž Robinson, in fact, did later chastise the superintendent publicly. But that is well within an elected school board members job description. From Bowdens point of view it was bullying; from another perspective it simply seems fair warning. Everything I told him (privately) I told him in public,Ž Robinson said late last week. This is messy, and it looks bad. Some side issues “rst, though. To start with, why didnt school of“cials schedule a meeting with Knight and city police chiefs to discuss security in the early days after the Feb. 14 tragedy? A meeting „ Knight indicated it was relatively pro forma „ didnt come until nearly three weeks after Parkland. Why wouldnt the school district turn to trusted law enforcement professionals from the get-go? As for cost, the Legislature allocated additional money directly to school districts and gave districts authority to contract with local law enforcement. How were they surprised the Sheriffs Of“ce (part of county government) and city governments might withdraw from previous cost-sharing arrangements? Meanwhile, the school district was in the process of campaigning for a special 1-mill school tax. The tax will yield $55 million this year. PostParkland, wouldnt voters agree to use $2 million or $3 million of that for heightened security? Is that not an appropriate use of school tax money? No question. This is the “rst of many security issues the administration and School Board are facing. Cops are outside all schools now, thankfully. Knight said he and Bowden patched things up. The School Board, the administration and law enforcement agencies need to get beyond squabbles and implement long-term security programs. The district should pay for student security. Our immediate take-away was that the superintendent „ with questionable leadership on security matters and kicking up a public spat with two elected of“cials „ had put himself on shaky ground after the November election, when the board majority might shift. Then came the release of text messages between Knight and Robinson which cast them both in a shady light and considerably altered perspectives. More about that tomorrow. 8 percent in most provinces/ territories results often to a harmonized sales tax (HST) of about 13 percent.Ž Goods coming out of Canada are relieved of the tax or are about 13 percent cheaper in the States. Goods entering Canada pay the tax or cost about 13 percent more in Canada than in the U.S. This might explain why American producers are crying unfair. Trump is trying to give U.S. makers an even playing field or a fair deal. Newsprint is only part of the issue. The issue is to stop tariffs from hurting our domestic jobs market. The average American worker/ company has to compete against not only lower foreign wages (Mexico) but also unfair tax systems. Most of our trading partners have similar nontariff taxing systems which are basically biased towards exports and not free trade. Perhaps the U.S. needs a VAT on incoming goods rather than a bunch of tariff changes.Don Wheatley Punta Gordacompanies and their inability to make good investment decisions on upgrading their processes and equipment to maintain a competitive edge on their foreign competitors. It was always about the bottom line, not unlike the pension funding for their employees. President Bush tried the same tactic in 2002 and it cost the American taxpayer $400k for every steelworker job it tried to protect, not to mention the money it cost all of us in increased prices through retaliation of other countries, companies and products. It was a complete failure. Should we expect a different result this time?George Baillie North Portnew. We have nothing but praise for the company and just wanted to acknowledge this local family business. FamilyŽ being the key word.Ernie Navarra North Port

PAGE 7

The Sun /Tuesday, April 10, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTGuns and Trump. Lets just cut to what “gures to be the essence of a showdown between three-term incumbent Democrat Bill Nelson and two-term Republican Gov. Rick Scott for a Florida U.S. Senate seat. Scotts entry into the race, long a foregone conclusion, became of“cial Monday and signals the start of what could the most expensive and nasty race in the country. These days, thats a high bar to hurdle but it can be done here. There also could be a false assumption about this election. So, you think Democrats are building toward a blue tsunami this fall? You think Donald Trumps record unpopularity will suck down Republican candidates like the vacuum effect from a sinking ship? Maybe so. As we know in Florida all too well though, its dangerous to make assumptions about politics. And Scotts candidacy already is a problem for Democrats. To have any hope for their party to gain control of the Senate, Nelson must win. To do that, he will need lots of money from the national Democratic machine, potentially taking resources away from races in other states. Scott, meanwhile, could again choose to self-fund a large part of his campaign, which would be heaven-sent to Republicans. There are 33 Senate races this fall and nearly a dozen are expected to be competitive. Democrats must defend 25 seats, including 10 in states where Trump won in 2016. Eight of those seats are considered tossups. Florida, of course, is one of those and it “gures to be the big prize for both parties. Polls have been all over the place in this race so far. That brings us back to the two things that matter most in this campaign: Guns and Trump. Scott has been joined at the hip to Trump, which Nelsons camp will exploit to the max. It may not matter as much as Democrats would like, though. While Trumps approval is hovering around 40 percent, and perhaps a little higher in Florida, his people will turn out and vote no matter what. In a mid-term election, turnout is the key and Democrats have fallen short there in the past. The X factor is whether the slaughter of innocents at Parkland brings out thousands of new voters. If so, it could turn the election in Nelsons favor. Although Scott pushed through and signed a law imposing modest gun restrictions after 17 people were shot to death at Marjory Stoneman Douglas High School, he still is closely identi“ed with the National Ri”e Association. Nelson, on the other hand, proudly points to his F rating from that organization. And in an interesting twist, he has developed a close working relationship with his Republican counterpart in the Senate, Marco Rubio. They have appeared together several times, and Rubio has vowed he will not campaign against Nelson. Scott is not happy about that. Theres another bit of unpredictability tossed into the stew. Start with how they got to this position. Neither candidate is dynamic on the stump. Even their record of election wins comes with question marks. Nelson won three races against Republican opposition that seemed to get weaker every time. Scott likely will be a tougher opponent, but by how much? He won both his gubernatorial races by about 1 percentage point. A win is a win, but wins like that are hardly an overwhelming mandate. Democrats will attack Scotts record on the environment, various scandals that popped up during his two terms, and „ did we mention „ he endorsed Trump. He is friends with Trump. He hangs out with Trump. Trump. Trump. Trump. Guns. Guns. Guns. The question becomes whether making that argument to voters over the next seven months will convert hearts and minds or just reinforce existing opinions. My guess is the latter. Well “nd out soon enough. Game on. 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.Guns and Trump the backdrop of Scott campaign Joe Henderson In the summer of 2016 New Hampshire became the 15th state to repeal its certificate-of-needŽ program. According to Mercatus Center at George Mason University, these laws, which require government permission before a facility can expand or build, offer a new service, or purchase certain pieces of equipment, were enacted in the belief that they would achieve several goals: € Ensure adequate supply of health resources. € Ensure rural community access to care. € Increase the quality of care. € Ensure the provision of charity care to those unable to pay and for other under-served communities. € Encourage the use of hospital substitutes such as ambulatory surgery centers. € Restrain the cost of care. Forty years of peer-reviewed academic research suggests that the CON laws have not only failed to achieve their goals but have in many cases led to the opposite of what those who enacted the laws intended. Simply put, the certificate of need program is a regulatory process that requires certain health care providers to obtain state approval before offering certain new or expanded services. The CON program for Florida currently regulates hospices, skilled nursing facilities, intermediate care facilities for the developmentally disabled and new hospital services. It doesnt regulate outpatient services, home health services, purchases of major medical equipment or assisted living facilities. The city of North Port, the largest city in the state of Florida without a hospital, has been trying to get a CON to build a hospital for over 15 years. The application for a CON is managed through the Florida State Agency for Health Care Administration and has been rejected several times. The process has been deemed inef“cient by many states and has continued to exist in the state of Florida although 15 other states have seen “t to do away with it. The state House of Representatives has long agreed that this program is no longer viable and has attempted to repeal this law but has failed due to the state Senate failing to “nalize the repeal. The North Port CHAT (Community Health Action Team) has been working with the City Commission to get past this obstacle for over 10 years and has asked Molly McKinstry, deputy secretary of the Division of Health Quality Assurance, Agency for Health Care Administration, to be their guest speaker this month. She will be discussing the CON process to the organization and guests. The meeting will be held Wednesday, May 11, at 4:30 p.m. at the North Port Police Department, 4980 City Hall Blvd, North Port. Everyone is invited. For more information, contact me at sgeorge778@aol.com or 941-234-8853. Sam George is the chairman of the North Port CHAT.CHAT to host speaker on Florida CON law Guest ColumnSam George This editorial was written by the editors of Bloomberg View: In most of the U.S., sleeping in the of“ce is frowned upon. Two notable exceptions are Silicon Valley „ and Capitol Hill. As many as 100 members of Congress, including the speaker of the House, bunk down in their work spaces every night. For the sake of their fellow government employees and the public, they need to wake up. The modern practice of congressional squatting dates to the 1980s, when future Majority Leader Dick Armey crashed in the House gym. The ranks of the in-office caucusŽ swelled with the influx of Tea Party Republicans in 2010; some members keep wardrobes in their offices and sleep on cots or inflatable mattresses. Many portray their refusal to rent property in Washington as a mark of virtue, signifying rejection of the swamps corrupting culture. It may also be illegal. Fire codes aside, squatters benefit from free utilities, cable TV and internet access, and cleaning services. This may violate congressional ethics rules, which prohibit members from using official resources for anything other than incidental personal needs. At the least, lodging on government premises should be treated as a taxable fringe benefit „ in the same way that congressional parking spaces are. Aside from the legal considerations, there are other issues. The risk of elected representatives appearing in various states of undress is more than awkward „ it is unacceptable, especially given revelations about the prevalence of sexual harassment in the Capitol. Aides are often obliged to clean up their bosses living quarters, which only adds to the dysfunction and abuse that characterizes office environments on the Hill. To be sure, maintaining a second home isnt a trivial expense for most lawmakers, even on a salary thats roughly three times the median U.S. household income. Other countries provide living allowances to legislators, or offer space in public housing or dormitories. A $2,500 monthly housing stipend, as suggested by a departing member of Congress last year, may not be realistic in a political climate where members just eliminated a meager $3,000 annual tax deduction for living expenses. But its better than living in a lobbyists condo or office squatting. The U.S. Capitol was designed not as a congressional dormitory but as a place to conduct the peoples business. As the bartender might say: You dont have to go home, lawmakers, but you cant stay here.Kick congressional squatters out of the Capitol Another ViewBloomberg News 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 adno=50533336 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 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

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Tuesday, April 10, 2018 FROM PAGE ONE Look for a third crossword in The News Wire section. Longtime ACLU of Florida chief Simon to retire this yearMIAMI (AP) „ After more than two decades, Howard Simon says he will retire later this year as executive director of the American Civil Liberties Union of Florida. The ACLU said in a news release Monday that the 74-year-old Simon will step down after the November elections. Simon has led the ACLU of Florida since 1997, making him the longest-serving executive director in the organizations history. During Simons tenure, the ACLU in Florida successfully won judgments overturning the states bans on same-sex marriage and adoption. Other major cases include challenges to mandatory random drug testing, lawsuits against book censorship in Miami-Dade County schools and cases that changed the way Floridians cast election ballots following the 2000 vote-counting controversy. Simon also served as ACLU state director in Michigan from 1974 to 1997.2 killed after shooting in a Miami neighborhoodMIAMI (AP) „ Authorities say that two people have died after a shooting in a Miami neighborhood. The Miami Herald reported that four people were shot Sunday in Liberty City. One of those who died was 17 years old. Police said that the other two men are being treated at a local hospital. The newspaper reported that officials are still looking for the shooter, noting that there is possibly more than one. None of the victims have been officially identified. Kiara Delva, a spokeswoman for Miami Police, said that the four young malesŽ were sitting outside a home in a public housing apartment complex when the shots rang out. She said police do not know if the shooting was a vindictive act.Ž11 hurt when mall thieves use firecrackers as distractionORLANDO, Fla. (AP) „ Police say 11 people were injured fleeing when jewelry store thieves set off firecrackers in a Florida mall to simulate gunshots. The Orange County Sheriffs Office says deputies arrived quickly at the Florida Mall near Orlando on Sunday evening after gunfire was reported. They quickly determined no shots were fired, but that firecrackers had been used as a distraction in a jewelry store theft. Five of the injured were taken to the hospital. Further details were not immediately available. A similar theft happened on New Years Eve at the Sawgrass Mills mall in South Florida. In that case, a thief was trying on an expensive watch when an accomplice outside the store set off firecrackers. When the store clerk ran into a back room, the thieves fled with the watch.Red tide outbreak killing fish off Florida Gulf CoastNAPLES, Fla. (AP) „ An outbreak of red tide is killing fish off the southwest Florida coast. The Naples Daily News reports that fish kills have been reported off Lee County and in Florida Bay. The paper says numerous dead “sh were spotted Sunday off a North Naples beach. Red tide organisms grow naturally in the Gulf of Mexico. But high concentrations are harmful to wildlife and can cause respiratory problems in humans. Typically, red tide season is from late summer to early fall. Not a lot is known about how red tide forms, but Gulf Coast scientists are studying many aspects to understand more.Man struck and killed on railroad tracks in FloridaDELRAY BEACH, Fla. (AP) „ Authorities say a man has been hit and killed by a high speed train in Florida. The Delray Beach Police Department announced on Twitter that a pedestrian was hit Sunday by a northbound Brightline train about 100 feet south of a crossing. He died at the scene, police said. Police were asking witnesses to call them with information. This is the fourth person the train has struck and killed since service began between Fort Lauderdale and West Palm Beach earlier this year. Three others were hit and survived. Train of“cials said last month that theyve stepped up safety measures, warning people that this train travels faster than other trains that pass through the area.Cocaine in purse? Woman blames it on a windy day, police sayFORT PIERCE, Fla. (AP) „ Authorities say a Florida woman is blaming a windy day for the cocaine that police found in her purse. WPLG reported Kennecia Posey was one of two passengers in a car stopped by Fort Pierce police in late March. Police say an of“cer smelled marijuana and that, after searching the car, cocaine and marijuana in separate bags were found inside a purse Posey had on her lap. Authorities say they questioned Pos ey about the drugs. According to the police report, Posey responded: Its a windy day. It must have ”own through the window and into my purse.Ž Posey was charged with a felony count of cocaine possession and a misdemeanor count of marijuana possession. She was later released on bond. It wasnt immediately known if she has a lawyer. STATE NEWS BRIEFSportray himself as an outsider, an image he burnished in 2010 while riding a Tea Party wave into the governors of“ce. He predicted then that lobbyists would be crying in their cocktailsŽ once he won, but later obtained the support of the lobbyists and business interests that opposed his initial run. Democrats have been anticipating Scotts campaign for months and have ramped up their criticism, noting that Scott was forced out as chief executive of Columbia/HCA amid a federal fraud investigation. Although Scott was never charged with any wrongdoing, the health care conglomerate paid a then-record $1.7 billion “ne for Medicare fraud. Democrats also plan to fault Scott over his wealth and his record while governor, including his initial push for deep budget cuts to education and his back-and-forth position on whether to expand Medicaid. Floridians will have the bene“t of a cleareyed view of a truly dismal record,Ž said Dan Gelber, a former state senator and now Miami Beach mayor. Floridians wont forget the damage Rick Scotts self-serving politics hav e done these last seven years, no matter how he tries to change his spots and obscure his record.Ž Scotts record on gun laws earned him an A+ rating from the National Ri”e Association before the killings of 17 people at a Florida high school this year. Ultimately, Scott signed Floridas new law raising the age limit to purchase ri”es to 21 and creating a new process enabling law-enforcement to seize guns from someone who is considered a danger. Scott took aim at Nelson meanwhile, contending the Democrat has done nothingŽ in the Senate on high-pro“le issues such as gun violence. Nelson said Scott has not done enough „ he wants universal background checks and a ban on certain types of semi-automatic ri”es. Nelson began his political career in the era when Democrats controlled Florida government. He ”ew on a space shuttle as a member of Congress, and was elected as Floridas insurance commissioner before running for the Senate. His only notable election loss came in 1990 when he lost a Democratic primary for governor.SCOTTFROM PAGE 1 AP PHOTOFlorida Gov. Rick Scott, center, and his wife Ann, center left, greet supporters as they arrive at a news conference where he announced his bid to run for the U.S. Senate, Monday, April 9, 2018, in Orlando, Fla.

PAGE 9

The Sun /Tuesday, April 10, 2018 www.yoursun.com E/N/C Page 9 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 LOCAL SPORTS Established in 2007, the Snowbird Baseball Classic hosts NCAA teams from around the country in Port Charlotte, Florida. The event gives teams the opportunity to concentrate on having fun and playing baseball while providing excellent customer service. Games are played around the Charlotte County area at local “elds. NCAA Division 1 and Division III teams enjoy the areas beautiful weather to play baseball outdoors, giving them a head start for the upcoming season. Teams play regulation NCAA games against other teams in their division while schools with a JV squad play two-hour games. Games were held at North Charlotte Regional Park, South County Regional Park, and Charlotte Sports Park. Local high schools also get involved by allowing the Colleges and Universities to utilize their “elds for practice sessions. During this years event, there were 120 games scheduled, providing the NCAA teams a perfect chance to get outside and play some baseball.A look back at the Snowbird ClassicBy CHRIS BLAKESUN CORRESPONDENT COLLEGE BASEBALL: SNOWBIRD CLASSIC St. Josephs Marc Giacalone (6) waits for the ball as a Notre Dame base runner slides into third base during a Snowbird Classic game at North Charlotte Regional Park. Notre Dame lost 10-8 to Saint Joseph University. Notre Dames Alex Kerschner hits an RBI base hit during a game against St. Joseph in the 2018 Snowbird Classic. Keans Matt Krupa gets the out at rst base before Woosters Michael Wielansky (1) reaches during a Snowbird Classic game at North Charlotte Regional Park. Northeastern Universitys Michael Geaslen is tagged out at home plate trying to score during a game against Dartmouth College. Northeastern beat Dartmouth 10-3 during a Snowbird Classic game. Northeasterns Tyler Brown pitches against Dartmouth College during the Snowbird Baseball Classic at North Charlotte Regional Park. Mount St. Marys Myles Nicholson steals second base against Georgetown during a Snowbird Classic game at North Charlotte Regional Park. Mount St. Marys defeated the Hoyas 4-3.SUN PHOTOS BY CHRIS BLAKESt. Josephs Dominic Cuoci beats the throw to score against Notre Dame during a Snowbird Classic game at North Charlotte Regional Park. St. Joseph beat the Irish 10-8. Villanovas David Gulati lines a base hit against Dartmouth during a game at North Charlotte Regional Park. Villanova lost the game 12-7. SUN PHOTO BY KAT GODINA Port Charlottes Devin Leacock set a new overall state record by 50 pounds on his way to a state weightlifting title this past weekend in Panama City Beach. BOYS WEIGHTLIFTING: CLASS 2A STATE CHAMPIONSHIPSLeacock wins state weightlifting titlePort Charlotte senior weightlifter Devin Leacock obliterated the rest of the competition „ and the former state record „ on his way to a gold medal in the Class 2A State Weightlifting Championships last weekend in Panama City Beach. Leacock, who is 63Ž and weighs 270 pounds, lifted a total of 880 pounds „ crushing the overall state record by 50 pounds. He benched 470 pounds and lifted 410 in the clean-andjerk, easily claiming the gold medal by 105 pounds. Port Charlotte also had another medalist in the meet. Luidson Jeanty narrowly missed a gold medal in the 238-pound class, lifting 370 in the bench and 300 in the clean-and-jerk for a 670-pound total. That was just “ve pounds behind champion Isaac Attias. North Ports Peter Pollack was the areas other medalist, taking home a bronze in the 139-pound class. Check back later this week for a story on Leacock, Jeanty and how other area lifters fared in the “nals. STAFF REPORT PREP SCHEDULEAll events start at 7 p.m. unless otherwise noted TODAYBaseball Mariner at Port Charlotte North Port at Charlotte Softball Mariner at Port Charlotte Charlotte at North Port Desoto at Lemon Bay Tennis Lemon Bay at Charlotte Lacrosse Estero at Port Charlotte WEDNESDAYBaseball Manatee at Port Charlotte Softball Venice at Lemon Bay Tennis Ida Baker at Charlotte THURSDAYBaseball Dunbar at Lemon Bay Charlotte at Venice Softball Dunbar at Lemon Bay FRIDAYBaseball Port Charlotte at Mariner North Port at Ft. Myers Softball Port Charlotte at Mariner North Port at Ft. Myers

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Tuesday, April 10, 2018 LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 0 4/1 0 / 20 1 8 3124 NOTICE OF HEARING N O TI C E O F PUBLI C HEARIN G SCHOOL BOARD OF CHARLOTTE COUNTY, FLORIDA A Regular Meeting of the School Board of Charlotte County, Florida, is scheduled for Tuesday, May 8, 2018 The meeting will be held at 5:30 p.m. in the School Board Meeting Room, 1445 Education Way, Port Charlotte, Florida. During the Regular Meeting, a Public Hearing will be held to discuss the following: The Decision on Instruct ional Materials Petition(s) Copies of the documents supporting the agenda items can be reviewed in the Office of the Superintendent located at 1445 Education Way, Port Charlotte, Florida. Any disabled individual who needs reasonable accommodation for this meeting may contact the Department of Human Resources at 255-0808, extension 3007, prior to the date of scheduled meeting. Steve Dionisio, Superintendent of Schools and Executive Secretary to the School Board of Charlotte CountyPublish: April 10, 2018 123300 3568212 N O TI C E O F PUBLI C HEARIN G SCHOOL BOARD OF CHARLOTTE COUNTY, FLORIDA A Regular Meeting of the School Board of Charlotte County, Florida, is scheduled for Tuesday, May 8, 2018 The meeting will be held at 5:30 p.m. in the School Board Meeting Room, 1445 Education Way, Port Charlotte, Florida. During the Regular Meeting, a Public Hearing will be held to discuss the following: Code of Student Conduct Copies of the documents supporting the agenda items can be reviewed in the Office of the Superintendent located at 1445 Education Way, Port Charlotte, Florida. Any disabled individual who needs reasonable accomm odation for this meeting may contact the Department of Human Resources at 255-0808, extension 3007, prior to the date of scheduled meeting. Steve Dionisio, Superintendent of Schools and Executive Secretary to the School Board of Charlotte CountyPublish: April 10, 2018 123300 3568208 N O TI C E O F PUBLI C HEARIN G The School Board of Charlotte County, Florida is holding a hearing on April 17, 2018 at 10:00 a.m. at Charlotte County Public Schools Murdock Center Office, 1445 Education Way, Port Charlotte, Florida. The Administrative Law Judge (ALJ) has issued his Recom mended Order in the case of Char lotte County School Board v. Lori Lorenz, DOAH Case No. 17 1541TTS pursuant to § 120.57 Florida Statutes. The School Board must issue a Final Order in the case. The Superintendent has proposed exceptions to the Recommended Order. The School Board must conduct a hearing affording the parties an opportunity to make arguments as to the School Boards action on the Rec ommended Order. Copies of the documents support ing the matter to be considered can be reviewed in the Office of the Superintendent located at 1445 Education Way, Port Charlotte, Florida. Any disabled individual who needs reasonable accommodation for this meeting may contact the Department of Human Resources at 255-0808, extension 3007, prior to the date of scheduled meeting. Stephen Dionisio, Superintendent of Schools and Secretary ex officio to the School Board of Charlotte County, Florida Publish: April 10, 2018 123300 3568196 3126 NOTICE OF MEETING N O TI C E O F RE G ULAR SCHOOL BOARD MEETING A Regular School Board Meeting is scheduled for Tuesday, April 17, 2018 The meeting will be held at 5:30 pm in the School Board Meeting Room, 1445 Educat ion Way, Port Charlotte, Florida The Agenda for the Meeting is as f ollows: Call to Order Re p orts 3126 NOTICE OF MEETING Elementary TAG Art Winners Recognition of HOPE Academy of Music Recognition of Science Fair and Inventors Fair Students Public Hearing School Board Policies Consent Agenda Minutes Purchase Requisitions Invitations to Negatiate Payment Requests Out-of-State Travel Monthly Financial Report Controlled Property for Deletion A ction Agenda Babcock High School Charte r School Application Charlotte County 2018-2023 Gifted Endorsement Add-on Plan Charlotte Local Education Foun dation Audit Charlotte High School Wrestling Room Dedication Personnel Action, Annual Con tract List, and Job Description(s) And any items deemed appropri ate for board meeting inclusion. Copies of the documents support ing the agenda items can be re viewed in the Office of the Superintendent located at 144 5 Education Way, Port Charlotte, Florida. Any disabled individual who needs reasonable accommo dation for this meeting may con tact the Department of Human Resources at 255-0808, exten sion 3007, prior to the date o f scheduled meeting. PUBLISH: April 10, 2018 Steve Dionisio, Superintendent o f Schools and Executive Secretar y to the School Board of Charlotte County Publish: April 10, 2018 123300 3568199 GETRESULTS USECLASSIFIED! 3130 NOTICE OF SALE Notice o f S ale/ Auction Time of Sale: 10:00 am Location of Sale: 11139 Tamiami Trail, Punta Gorda, FL 33955 Date of Sale: APRIL 10 2018 2FAFP73W6XX143261 99 FORD CROWN VICTORIA GOLD 3 N1AB7AP5FY288506 15 NISSSENTRABLACK Publish: April 10, 2018 103614 3563687 N ot i ce o f S a l e / A uct i on Time of Sale: 10:00 am Location of Sale: 11139 Tamiami Trail, Punta Gorda, FL 33955 Date of Sale: APRIL 24 2018 2F01F136697 71 FORDMUSTANGBLUE WDBGA70G2XA413218 99 MERSCL500WHITE 1FUYSSZB2YLF44843 00 FRETCONV BURNT Publish: April 10, 2018 103614 3567991 O n 0 4/ 22 / 20 1 8 at 08 : 00 AM an auction will take place at 19500 P EACHLAND BLVD. The vehicles which will be auctioned include: 1FTNW21PX4EB22515 2004 FORD 1G2WR1216XF263083 1999 PONTIAC 2C4RC1BG0CR293309 2012 CHRYSLER 2D4FV47T57H610584 DODGE RT134045759 1980 TOYOTA Publish: April 10, 2018 362632 3566521 N ot i ce i s h ere b y g i ven t h at G uar d S pace Storage intends to sell the personal property described below to enforce a lien imposed on said property under the Florida Self Storage Facility Act (Sections 83.801-83.809). Owner will sell a t Public Auction on or after MARCH 26, 2018 at 8:30 A.M. at www.storagetreasures.com Name: Enoel L. Shipp Unit: 232 Contents: Dresser, Nightstand, wardrobe and mirror Publish: 04/10/2018 365228 3568063 3134 WORKSHOPS N O TI C E O F SC H OO L B O ARD WORKSHOP The School Board Workshop is scheduled for Tuesday April 17, 2018. The metting will begin at 9:30 am in Room 105/106, 1445 Education Way, Port Charlotte, Florida. The Agenda for the Workshop is as follows: Legislative Update Code of Student Conduct Mental Health and Safe Schools Allocations Update School Board Committee Reports And any items deemed appropriate for board meeting inclusion. Copies of the documents supporting the agenda items are available for review in the Office of the Superintendent located at 1445 Education Way, Port Charlotte, Florida. Any disabled individual who needs reasonable accommo dation for this meeting may con tact the Department of Human Resources at 255-0808, exten sion 3007, prior to the date o f scheduled meeting. Steve Dionisio, Superintendent o f Schools and Executive Secretary to the School Board of Charlotte County Publish: April 10, 2018 123300 3568198 NORTH PORT „ An increased police presence in the Winchester Boulevard area on the Sarasota/Charlotte county line drew concern on Sunday afternoon. The of“cers, mainly from North Port, were conducting a death investigation. It was determined the death was a Rotonda West woman in her 70s who died of suicide. North Port spokesperson Josh Taylor alerted the public about the increased police presence, since he said it was in a high-visibility area. The incident was isolated and there was no threat to the public, according to authorities. Police presence due to suicideSTAFF REPORT The former general manager of La Quinta Inn and Suites Hotel on Kings Highway was arrested Sunday for allegedly defrauding the business out of more than $35,000. The hotel was purchased by Miami-based homebuilder and developer Interdevco in December 2012. Ali Wazeer, 62, of the 1100 block of Oregon Lane, North Port, was the general manager when Interdevco assumed control. Interdevcos vice president and chief “nancial of“cer noted a discrepancy between the hotels accounts receivables prepared in Miami and the accounts receivable balance shown in the hotels property management system, which records all room charges and revenue for the hotel, including cash or credit cards, checks, and other revenues. Wazeer was asked to provide a reconciliation of the records. At the time, Interdevco believed he was simply behind on his bookkeeping, but over time, the discrepancy continued to grow bigger and no resolution or explanation was provided. In a meeting with the hotels management company in October 2015, Wazeer was asked about the differences and gave no answer, instead walking out of the meeting. He returned a few days later and admitted he had been manipulating the records to hide the growing outstanding receivable balance. At the time, Wazeer did not admit to embezzling any cash but simply manipulating the books. According to Interdevco, an amicable separation was agreed upon and Wazeer left employment with the company. In January 2016, Interdevco decided to run a full scale audit of the hotels accounts receivable records, and it became apparent there were thousands of dollars of cash missing and many more thousands of dollars were not collectible because they had already been paid by the companies. Wazeer allegedly failed to report all accounts receivable checks received as payment or would report the checks inaccurately. He maintained many unposted checks in his desk and used current checks to replace cash he stole from the hotel, according to the arrest af“davit. For an example, an $800 check received from a company for its outstanding bill would not be reported by Wazeer in the records. Then, throughout the month, the hotel would collect $1,000 in cash from other customers. At the end of the month, Wazeer would deposit $200 in cash and pocket $800 in cash, replacing it with the $800 check from the company. He would then overstate the accounts receivable by $800. The scheme eventually became so large he lost control, according to the arrest af“davit. The missing cash totaled $35,210. Wazeer was interviewed on May 18, 2016, and was arrested on a warrant Sunday. He was transported to the Charlotte County Jail and later released after posting a $20,000 bond.Email: aeasker@sun-herald.com Former La Quinta manager charged in fraud schemeBy ANNE EASKERSTAFF WRITER A Punta Gorda man was arrested Saturday for an alleged sexual battery on a 12-year-old girl. The victim told a forensic interviewer that Harry James Walters, 29, of the 40500 block of Little Farm Road, molested and sexually assaulted her multiple times while her family was staying with friends, according to an arrest af“davit. Walters was a friend of the homeowner, unknown to the girl. The victim felt she could not tell her family due to fear, the af“davit stated. When her brother noticed noises coming from the girls bed, he alerted his father. The girls father confronted Walters, who denied having sex with the girl but knew it was a mistake for passing out in bed with her,Ž according to investigators. Later the girl told her father, who alerted the Charlotte County Sheriffs Of“ce. Investigators spoke with Walters after a sexual assault kit was performed on the victim. He was arrested and held at the Charlotte County Jail with a $100,000 bond.Cops: Officer arrested for DUIA corrections of“cer was arrested Saturday night in connection with driving under the in”uence, according to a Charlotte County Sheriffs Of“ce arrest report. James C. Bates, 34, faces a charge of DUI, according to the sheriffs of“ce. A deputy conducted a traf“c stop after a red Pontiac turned onto Kensington Street from Coachmen Avenue without stopping at the stop sign. During the traf“c stop, at around 12:56 a.m. at the intersection of Kensington Street and Wardell Avenue, the deputy observed the man „ later identi“ed as Bates „ slurring his speech and detected a strong odor of alcohol. Bates said he drank about four or “ve cans of Bud Light in about two hours while watching a hockey game at a friends home on Coachmen Avenue, according to the arrest report. After conducting several “eld test, the deputy determined Bates was impaired. Bates also consented to a breath test and gave breath samples to “nd his blood alcohol, according to the arrest report. They were 0.147 and 0.151, with the legal limit being 0.08, according to the investigation. Bates said in the report he regretted his actions and would have done things differently. James said he made a big mistake and was not mad at anyone except himself,Ž the report said. Bates also received a warning for the stop sign violation, according to the report. Bates will appear in court at 8:30 a.m. April 25 at the Charlotte County Justice Center on 350 E. Marion Ave. in Punta Gorda. „ Provided by WINK News The Charlotte County Sheriffs Office reported the following arrests: € David Steven Weaver Jr., 43, 1400 block of Coastal Drive, Punta Gorda. Charges: petty theft first degree property $100 to under $300, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: $7,500. € Rachelle Rose Scribner, 33, 27000 block of Sunnybrook Road, Punta Gorda. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. € David Patrick Lue, 56, 27300 block of Oruro Drive, Punta Gorda. Charges: knowingly driving while license suspended or revoked and nonsupport of dependents. Bond: $1,700. € Leo Kirk Zehnder, 74, 29200 block of S. Jones Loop Road, Punta Gorda. Charge: battery on a person 65 years or older. Bond: $5,000. € Michael Robert Zimmerman, 38, 3600 block of Brooklyn Ave., Port Charlotte. Charges: possession of marijuana over 20 grams and possession of drug paraphernalia. Bond: $5,000. € Justin Michael Daigle, 36, 2100 block of Beacon Drive, Port Charlotte. Charges: two counts of nonsupport of dependents. Bond: $880. € Nancy Ann Hudson, 48, 23200 block of Lehigh Ave., Port Charlotte. Charge: possession of a controlled substance without a prescription. Bond: $3,000. € Denniel Andra Anzalotti, 23, 18000 block of Northern Ave., Port Charlotte. Charge: nonsupport of dependents. Bond: $412. € Christopher Anthony Casa Jr., 53, 400 block of Orlando Blvd., Port Charlotte. Charge: battery. Bond: $2,500. € Angela Nicole Kon, 22, 3300 block of Loveland Blvd., Port Charlotte. Charges: battery on a person 65 years or older and tampering with a witness in a third-degree felony proceeding. Bond: $10,000. € Stephen Robert Szeztaye, 46, 1500 block of Harbor Blvd., Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. „ Compiled by Lauren Coffey and Anne EaskerPunta Gorda man accused of sexual battery 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. adno=50534183 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.OPEN 7 DAYS A WEEKMon-Sat 8am-5pm, Sun 8am-5pm We honor all competitor coupons.Sign Up online for extra monthly savings www.englewoodcarwash.us.com(941) 681-2167 $5.00 OFF The Crown Jewel Wash(reg.$24.95) Exp. 4/16/18 (Must present Coupon before service) ONLY $99 Complete Detail Service(reg. $129) xp. 4/16/18 (Must present Coupon before service) r 2017 adno=54532501 Mike Lowe, CPA, LLCTax Preparation Mike Lowe, CPA, LLCCertied Public AccountantFOR A FREE CONSULTATION & ESTIMATE14892 Tamiami Trail S. North Port, FL 34287 10% SENIOR DISCOUNTMember American Institute of CPAs & Florida Society of CPAsBest of North Port 1 Years In A Row! adno=720535 adno=50532881

PAGE 11

OUR TOWN: BUSINESS NEWS INSIDE: CLASSIFIEDS TUESDAY, APRIL 10, 2018 Has anyone shopped at Saks Fifth Avenue, Lord & Taylor or Saks OFF 5th? On March 28, the three department stores „ owned by retailer Hudsons Bay „ discovered their point-of-sale systems had been compromised. The Identity Theft Resource Center (ITRC) reports hackers stole around “ve million customers credit and debit card account numbers. The tipoff? More than one hundred thousand of the numbers were found being offered for sale online by a known hacking group. Did someone use Orbitz to book travel or accommodations? Earlier in March, the subsidiary of Expedia.com announced its travel booking platform had been hacked between January 2016 and December 2017. The crooks got the personal information of 880,000 customer records including their names, payment card information, date of birth, phone number, email and physical address. And, just last week, Time reported that a data breach at an online customer services vendor may have exposed the credit card information of hundreds of thousands of customers at Delta Air Lines and Sears. Did any of these disparate breaches even register on your radar screen? If not, perhaps youve become a victim of what the ITRC calls data breach fatigue.Ž This very real phenomenon occurs when were bombarded with another headline, another noti“cation letter, another alert from our credit card company,Ž explains the ITRC. The public might easily think data breaches are commonplace and impossible to prevent, but thats actually the worst reaction any of us could have.Ž Take the massive Equifax data breach in September 2017, which exposed the personal information of some 145 million consumers. Six months later, CreditCards.com reported about half of U.S. adults hadnt checked either their credit reports or score. Frankly, thats disturbing,Ž said CreditCards.coms senior industry analyst, Matt Schulz. If this breach wont get people to act, what will?Ž So, dont fall victim to data breach fatigue. Make it a point to regularly monitor all your credit card and bank accounts, preferably a few times monthly online. Then take advantage of the many credit card issuers „ as well as Credit Karma (www.creditkarma.com), www. creditcards.com and WalletHub (www. wallethub.com) „ offering free credit scores. The reports include the ability to drill down to see all existing lines of credit which affect the score. Its one of the easiest ways to spot any unusual activity or newly-opened accounts. Additionally, set up debit card alerts at your “nancial institution for withdrawals over a certain amount or made outside the U.S. For credit cards, create alerts for charges over a speci“ed limit and a card not present alert, for transactions made online or by phone. These alerts generate an email or text message, allowing you to take quick action. And remember to request a free annual copy of your entire credit report from each of the three nationwide consumer reporting companies, staggering one every four months. Order the free reports „ no strings attached „ at www.annualcreditreport.com or call 877-322-8228. Finally, after any data breach, watch out for phishing scams trying to trick you into giving your personal information. Dont provide any personal or “nancial information unless youve initiated the contact,Ž warns the Federal Trade Commission. And dont trust Caller ID. Scammers can spoof their numbers so it looks like they are calling from a particular company, even when theyre not.Ž If someone has misused your personal information „ including IRS tax-related identity theft „ go to www.identitytheft. gov to report it and get a personal recovery plan. David Morris is the Suns consumer advocate. Contact him c/o the Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980; email dmorris@sun-herald.com; or leave a message at 941-206-1114.'Data breach fatigue' SUN PHOTOS BY DEBRA GOUVELLISBook Trader owner and operator Marian Zanot helps customer and friend Leslie Stevens with her selection of books. The store has been a staple for over 30 years in Charlotte County. For more information call 941-624-4878. Small Business Week is April 29 through May 5. On May 1, 2 and 3, SCORE will host a Virtual Conference consisting of 12 webinars covering several business topics. The webinars are all presented at no cost to those who want to take part. € May 1: Learn how the latest technology allows you to understand consumer behavior better than ever and how these insights can help position your business for success. Also, discuss workplace discrimination and harassment, including sexual harassment. Learn about speci“c policies and procedures for handling complaints, investigations and retaliation, that can help protect your employees and your business. A third webinar looks at how your business thrives on bringing in sales from new and existing customers and some simple ways to repeatedly reach customers with email marketing. And “nally, learn why you should be on social media and some easy-to-use tips and tricks for small business owners to improve or create strong social media campaigns. € May 2: The discussion will look at the near-term outlook for the U.S. economy including how consumer spending preferences are changing, what stock market growth and volatility mean for consumer spending, and what all of this means for small businesses. The next discussion will look at the many reasons businesses are making the move to the cloud and discuss some best practices in how to use this technology to keep your business relevant and nimble. Next we look at how to use small business technology tools to streamline your work and give you back valuable time. The “nal webinar addresses “nancing. Choosing the right source of “nancing for your business growth is more complicated today than it used to be. Learn which “nancing options Question: When did you open your business? Answer: The store has been here for over 30 years but I have owned it for the last 13 years.Ž Q: What has changed since you opened? A: We have expanded our non-“ction, westerns and mysteries signi“cantly.Ž Q: How many employees do you have? A: I have one employee.Ž Q: What is your most popular item or service? A: Romance books as well as thrillers and murder mysteries. They are all equal in popularity.Ž Q: What is the hardest part about your business? A: Having to guess what people will want next.Ž Q: What sets you apart from other businesses? A: I believe our personal care. We know our clientele really well and we have a ball waiting on them.Ž Q: What advice do you have for someone just starting a business? A: Do your research! Owning your own business is a lot harder than most people can imagine.Ž Q: What does the future hold for your business? A: We have to consider the up and coming of electronic books. We need to be aware and understand how this will affect this business.ŽBook Trader keeps readers readingBy DEBRA GOUVELLISSUN CORRESPONDENT The Book Trader is located at The store is located at 2150 Tamiami Trail in Port Charlotte. The Book Trader buys, trades and sells used and new books and audio books.SCORE Small Business Talk: Small business week virtual conference BUSINESS SPOTLIGHT BOOK TRADEROwner: Marian Zanot 2150 Tamiami Trail, Port Charlotte 941-624-4878 Hours: Sunday, Closed; Monday-Saturday, 9 a.m.-5p.m. EDDAVISTHE SCOREREADER ADVOCATE David MORRISCOLUMNISTSCORE | 2

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Tuesday, April 10, 2018 OUR TOWN BUSINESS NEWS 2 are right for different types of businesses and how likely you are to get approved. € May 3: The “nal day of the conference begins with a look at new research into why and where customers complain and why the rise of customer complaints is actually an enormous opportunity for your business. The next webinar looks at the magic of the pop-up shop. Find out how pop-up shops can help you bring your brand to life, create a one-of-a-kind customer experience and tell your brands unique story to a built-in audience. We next look at the ability of consumers to watch video content whenever and wherever they want. Learn how this creates an opportunity for businesses to re-imagine the role of video content in their marketing strategy. The “nal webinar of the series looks at cybersecurity. Its a complex digital world out there, and its more important than ever to make sure your small business is protected. Learn how being proactive with digitally protecting your business will give you the competitive edge against both your competitors and hackers. Participate in this free, online conference and listen to practiced advice on current business strategies. The Virtual Conference offers all the best parts of an in-person conference, but without the hassle of traveling. Dont wait, sign up for the webinars that most interest you while space is still available. For more information about the webinars, the times they are offered and how to register, visit www. portcharlotte.score.org and look under the Take a WorkshopŽ tab. Let me know your thoughts at eddavis@ scorevolunteer.org. For more information and assistance with any part of your business, request a mentor from Port Charlotte SCORE at www.portcharlotte.score. org. Volunteers provide con“dential business advice to meet the needs of both start-up and existing entrepreneurs at no cost. To learn how you can become a mentor contact Don Benjamin at donbenjamin1937@ gmail.com or 941-2494440. Follow us on Twitter; @charlottecscore.SCOREFROM PAGE 1A special Lunch & Learn Workshop is coming this week. Four out of “ve consumers use search engines to “nd local information yet only 37 percent of businesses have claimed their listing on a search engine. Businesses that are online grow 40 percent faster than those who are not. Grow Your Business with Google is designed to get local businesses on Google Search and Maps for free. Our speaker, Pamela Starr from Google, is a longtime Small Business authority, devoting her career to helping larger organizations and small businesses connect. The workshop will be held from 11:30 a.m.1 p.m. Thursday, April 12, in the Community Room on the second ”oor at Sarasota Memorial Healthcare, located at 2345 Bobcat Village Center Road in North Port. North Port Small Business Lunch and Learn workshops are presented by the North Port Area Chamber of Commerce in partnership with the city of North Port and Toastmasters International of North Port. Lunch will be provided at no charge, thanks to our workshop sponsor the city of North Port, and food will be catered by the Olde World Restaurant. We are expecting a standing room only crowd for this workshop, so please register in advance at www. northportareachamber. com. € € € The North Port Area Chamber of Commerce will be hosting the A Night at the RacesŽ from 5-10 p.m. Saturday, May 12 at George Mullen Activity Center in North Port. The A Night at the RacesŽ will be an evening of fun-“lled excitement for people who enjoy horse racing, dancing, and a chance to win fabulous prizes. The thoroughbred horse races are up-todate productions shot with “ve cameras. Each race features commentary by professional race track announcers and show the horses parading to the post, loading in the gate, split screen close ups, horses in the lead graphics, the tote board results, the winning horse in the winners circle, slow motion photo “nish replays, plus a full graphic and commentary announcing the results of each race. This year, we are adding casino games to the event for the enjoyment of our participants. A food buffet and beverages (including adult beverages) will be provided throughout the event. Each person will receive play money with their ticket to bet on the horse races. Participants can purchase additional play money throughout the evening if needed. In between races, while betting occurs, attendees will enjoy entertainment and dancing. There will even be a special hat contest (traditional, most creative and peoples choice) conducted between the fourth and “fth race and the winner will receive additional play money to use on the races or prizes. At the end of the evening, participants will have the opportunity to win fabulous prizes with their play money through the reverse raf”e and live auction. The cost to attend is $40 per person or $75 per couple. Half-table sponsorships (seats four) are available for $200 (includes name recognition on table, name recognition in of“cial program and verbal recognition at event) or full-table sponsorships (seats eight) are available for $350 (includes name recognition on table, name recognition in of“cial program and verbal recognition at event). There is an opportunity for participants to purchase race horses for each race in advance, or the day of the event if any are still available and have their name and the horses name (provided by sponsor) in the of“cial program. The winner will be recognized on stage and receive a wining horse trophy after each race. This event is open to all chamber members and to the public. € € € The North Port Area Chamber of Commerce is offering the opportunity for chamber businesses to order and purchase advertising opportunities in the 2018 North Port Maps. These maps are very popular and the Chamber will have 5,000 maps printed and distributed locally, statewide and nationally beginning July 9. Businesses interested in purchasing an ad in the North Port Map must order and make payment no later than Friday, May 11. The cost of the business card size ads is $125 for a back-side ad ($175 for non-chamber businesses), $175 for a map-side ad, $750 for the back-panel ad, $350 for panel ads and $250 for map-side display ads. Order forms are available at the chamber of“ce or can be emailed to you upon request. Advertising opportunities are limited and secured on a “rstcome/“rst-serve basis, so order your ad today. € € € For more information, please call the North Port Area Chamber of Commerce of“ce at 941-564-3040 or visit the website at www. northportareachamber. com.Google coming to North Port this week North Port ChamberBill Gunnin New Arthritis Drug Relieves Years of Daily Pain Within MinutesBy Robert Ward Associated Health Press BOSTON … A leading pharmaceutical company has introduced a new arthritis pain relief treatment that works in minutes. Sold under the brand name Apeaz’ the new pain relief cream numbs the nerves right below the skin. When applied to an arthritic joint, or a painful area on the body, it delivers immediate relief that lasts for hours and hours. Thepowerful painkilling effect is created by the creams active ingredients, three special medical compounds. Anesthetics are used in hospitals during surgery. They block nerve signals from the brain so that patients dont feel pain and they work fast. The anesthetic found in Apeaz’ is the strongest available without a prescription. The cream form allows users to directly target their area of pain. It works where it is applied. The company says this is why the product is so effective and fast acting. Users can expect to start feeling relief immediately after applying,Ž explains Dr. Bassam Damaj, President of Innovus Pharmaceuticals. There will be a pleasant warming sensation that is followed by a cool, soothing one. This is how you know that the active ingredients have reached the affected joint and tissue.ŽWorks In MinutesFor arthritis suffers, Apeaz’ offers impressive advantages over traditional medications. The most obvious is how quickly it relieves pain discomfort. The cream contains the maximum approved OTC dose of a top anesthetic, which penetrates the skin in a matter of minutes to numb the area thats in pain. This relief lasts for several hours. Published pre-clinical animal studies have shown that the ingredients in Apeaz’ can also prevent further bone and cartilage destruction. There are also no negative side effects like from oral medication. Apeaz’ delivers its ingredients through the skin. Oral medications are absorbed in the digestive tract. Overtime, the chemicals in pills can tear the delicate lining of the stomach, causing ulcers and bleeding. When compared to other arthritis medications, Apeaz’ is a fraction of the cost. At less than $2 a day, the cream quickly is becoming a household name. Those with terrible arthritis in their hands and fingers, love how easy Apeaz’ is to open. The jar fits in the palm of the hand, which makes it much easier to use. Instant Pain Relief Without a PrescriptionMany Apeaz’ users report significant improvements in daily aches and pain. Many more report increased flexibility and less stiffness. They are moving with less pain for the first time in years, like Henry Esber, an early user of Apeaz’ Ive tried more pills than I can count. Ive also had a handful of cortisone shots. Nothing is as effective as this product. With Apeaz’, I get relief right away. I rub a little on my hands. It keeps the pain away. It also prevents the pain from getting really bad. Its completely changed my life.Ž How It WorksApeaz’ contains the highest, non-prescription OTC dose of a medical compound that fights pain on contact. When applied to the skin it goes to work within minutes by penetrating right to the source of your pain, numbing the nerve endings.  This is why Apeaz’ is so effective for people with arthritis pain. It reduces pain while adding an additional potential layer of joint support,Ž explains Damaj.A New Way to Treat PainAlthough Dr. Damaj and his team say that their cream is the fastest and most effective way to relieve arthritis pain, they believe there is still a reason to take joint pills. The most effective are those which help to further lubricate, strengthen and support the joints. Thats why every container of Apeaz’ comes with ArthriVarx’, a breakthrough supplement thats taking on joint support in an entirely new way. ArthriVarx’ works on your joints, making it the perfect companion to Apeaz’ ArthriVarx’ contains special compounds published to lubricate the joints and connective tissues that surrounds them. With daily use, they improve joint health and can give an extra cushion,Ž explains Dr. Damaj. When combined with Apeaz’ it becomes the perfect system to tackle arthritis. While the anesthetic component of Apeaz’ is working on the outside, relieving pain on contact, ArthriVarx’ is working on the inside, adding cushioning to the jointsŽA Powerful Combination For Arthritis and Joint PainWith daily use, Apeaz’ plus ArthriVarx’ helps users live a more vital, pain free life without any of the negative side effects or interactions associated with oral drugs. By delivering fast, long-lasting, and tar geted relief from joint pain and supporting long-term joint health, Apeaz’ and ArthriVarx’ is the newest, most effective way to tackle your arthritis pain. You can now enjoy an entirely new level of comfort thats both safe and affordable. It is also extremely effective, especially if nothing else has worked well for you. How to Get Apeaz’ in FloridaThis is the official public release of Apeaz’ As such, the company is offering a special discounted supply to any joint-pain arthritissufferer who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free hotline number is 1-800-455-9217 and will only be open for the next 48 hours. Only a limited discounted supply of Apeaz’ is currently available in your region. Consumers who miss out on our current product inventory will have to wait until more becomes available and that could take weeks. Experience the guaranteed Apeaz’ relief already enjoyed by thousands of consumers. The company advises not to wait. Call 1-800-455-9217 today. Apeaz’ is an FDA drug with approved claims for the pain relief of the following conditions: €Arthritis pain€Simple back pain €Strains€Spr ains €Athletic injuries€Muscle stiffness and pain €Wrist, elbow, shoulder, hip, knee, ankle, foot, muscle or joint pain Apeaz’: Quick Acting Pain and Arthritis Cream is Now Available Without a PrescriptionAPEAZ IS AN FDA OTC COMPLIANT DRUG NDC # 57483-001-04 APPROVED FOR THE RELIEF OF PAIN FROM MUSCLES AND JOINTS INCLUDING ARTHRITIS PAIN. ARTHRIVARX STATEMENTS HAVE NOT BEEN EVALUATED BY THE FDA. ARTHRIVARX IS NOT INTENDED TO DIAGNOSE, TREAT, CURE, OR PREVENT ANY DISEASE AND IS NOT A DRUG. RESULTS MAY VARY. Safe new drug works faster and is more targeted than pill form. Key ingredients penetrate the skin within minutes to relieve joint and arthritis pain fast; no prescription required and side effect free adno=50533969Advertisement Advertisement Advertisement

PAGE 13

The Sun /Tuesday, April 10, 2018 www.yoursun.com E/N/C Page 13 OUR TOWN BUSINESS NEWS 3 Our 4th Annual Blues Brews and BBQ event is this Saturday, April 14, from 12:30 p.m. to 6pm on the great lawn of the Fourpoints Sheraton. Tickets are still on sale in the shop chamber link, www.puntagordachamber. com, or by calling us during of“ce hours on 941639-3720. Tickets ordered ahead of time will be held for collection at the event. Your $30 ticket is your entry to the festival, free sampling of over 100 craft beers and ales all afternoon and the incredible music of Deb and the Dynamics, Mike Imbasciani and his Blues Rockerz and the Grimes Alley Blues Band from Orlando. Great barbecue will be for sale from a variety of local vendors. There will be more than 10 new breweries represented for the very “rst time. They will bring offerings from the most approachable to the complex and sought-after. Your pallet wont be disappointed. In partnership with The Nickel Ride, we are very pleased to announce that they will be operating a free shuttle service using their ”eet of brand new electric street-worthy vehicles from the Herald Court Parking garage to the venue and back. Arrive in style to the party and avoid all the hassles of securing a parking space. The Herald Court Parking garage is behind Marion Avenue, accessible from U.S. 41 North and Taylor Street. The Nickel Ride boarding point will be in front of FGCUs of“ce at the entrance ramp to the garage. Every year, this event is widely visited, attracting a large gathering of visitors from surrounding counties. Come out and enjoy great music, great beverages, great barbecue and a view that many envy. Thank you to our major sponsors: The Smugglers Foundation, Four Points By Sheraton Punta Gorda and Peace River Distributing.Networking timeJoin us for Business Over Breakfast tomorrow starting at 7:15 a.m., as we gather at Leroys Southern Kitchen, 201 W. Marion Ave., Punta Gorda, for our April meeting, hosted by the Chapman Insurance Group. To RSVP, please call us today at 941-639-3720 to get an accurate catering number. This is free to attend for all members and would-be members. Thursday, April 12, between 5-7 pm, join us as we celebrate the 10th Anniversary of Helping Hands of Southwest Florida, with the festivities being held at the Visual Arts Center, Maud Street, Punta Gorda. Then on Friday, April 13, at 5 p.m., you are all invited to the Punta Gorda Historical Mural Societys Mural Dedication of Ladies RememberedŽ taking place at the Bayside Eye Center, 314 N. Tamiami Trail, Punta Gorda. RSVPs to both these events would be appreciated to 941-639-3720. Time to joinThere is no better time to become a Punta Gorda Chamber member as now is the time of year when we reproduce our annual Members and Visitors Guide in conjunction with the Charlotte Sun. This guide is widely circulated year round throughout the community, plus being distributed through Punta Gorda Airport, where we deliver 500 or more guides per week, to reach the over one million passengers traveling through the airport each year. Added to the many, many requests we receive via our website or over the phone for Punta Gorda information, this publication is key to your marketing mix. To be part of the guide, you do need to be a PG Chamber member. Remember just one new customer in the year could pay your annual dues, without even doing anything above and beyond to promote your business. As a member, you get a free category listing in the guide as well as the opportunity to enhance your presence with prominent advertising to the level of your choice. For details of how to become a member and be part of this valued publication, simply call us on 941-639-3720 during of“ce hours or ask your local Charlotte Sun rep. The guide does focus on our city, but includes a wide variety of information that is both county and region-wide, so all members are represented. Dont let this opportunity pass you by! Deadline for the guide is today, so hurry along and make that call.Wine, Jazz returningTickets for our 14th Annual Wine and Jazz Festival are already being snapped up in the Shop Chamber link at www. puntagordachamber.com. Hurry and join the dance for 2019. Part of the 2019 lineup has just been con“rmed. Headlining the event will be the incredible tones of Gerald Albright. We are so very excited to welcome Gerald back after a several-year hiatus, but, unlike his last visit, hell be solo this time around, so we get to experience a full 90-minute set of his major hits as well as tracks from his latest album. The remaining acts are being “nalized and will be ready for release soon. Meanwhile our girl Mindi Abair has now launched her brand-new festival taking place on the lawn of the Event Center in Punta Gorda on Nov. 17, where she and her band the Boneshakers will headline the soon-to-be-annual Punta Gorda Music and Wine Festival. Tickets for this great event are already on sale in our shopping cart or by calling 941-6393720. Come join the party! Surrounding this music event, there will be several other peripheral events that will include a special dinner with Mindi on the Friday night and a Sunday brunch to round off a great weekend of her music. Watch our site for details, as they become available.Catch the trolley Our ever-popular trolley and boat tours end in a couple of weeks, as season draws to a close. Leaving every Friday at 3 p.m., dont delay to get these “nal tickets as they sell out very fast. Want to hop on board and enjoy a great ride through Punta Gordas past and present. Trolley tours start at $30 and the combo with the harbor cruise on King Fisher Fleet is $48. To get on board, simply call us to reserve your spot, 941-639-3720. Reservations are required as trolley seats are limited. See you at the barLooking forward to May, I shall again be offering up my services as a bartender May 23 from 5 p.m. to 7 p.m., this time at the newly built Tiki Hut behind the Fourpoints by Sheraton as we raise funds for Meals on Wheels of Charlotte County this time. Tickets are $30 with $20 going straight to the non-pro“t and $10 paying for your “rst cocktail, as we feature our by-now infamous Basil Martini. To come to the party for this great cause, simple call us on 941-639-3720. Credit cards accepted. John R. Wright is President of the Punta Gorda Chamber of Commerce jrwright@ puntagorda-chamber.com. The Charlotte Sun is a proud Platinum sponsor of this chamber.Time for Chambers 4th Annual Blues Brews and BBQ Punta Gorda ChamberJohn Wright Networking at Noon is tomorrow at F.M. Dons in downtown Punta Gorda. Please make a reservation because seating is limited and you need to select your food. Please call our Port Charlotte of“ce at 941-627-2222. Our Third Wednesday Coffee, on April 18, will feature School Superintendent Steve Dionisio, who will present the State of the District.Ž Buffalo Graf“x, celebrating their 30th anniversary in our community, will be the coffee sponsor. Please join us from 7:15 a.m. to 8:30 a.m. at the Event Center. And, our Business Card Exchange is April 26, at Scottys Brewhouse in Fishermens Village. Join us from 5 p.m. to 7 p.m. The Leadership Charlotte Class of 2018 is sponsoring Young at Art „ A Night of Talent on May 4, at the Charlotte County Fairgrounds. This fundraiser will showcase the amazing youth in Charlotte County. Bands, skits, singing, dancing, silent auction and more. Dinner, cash bar and special performance by the BoogieMen will follow. Individual tickets are $75, or your business can be a sponsor for great recognition. Please contact a class member or call us at 941-627-2222 for details. Join businesses from Charlotte County, Englewood, North Port and Punta Gorda for a Joint Chamber mixer with the Stone Crabs on Thursday, May 3, for a 6:05 p.m. game. For $10 you will receive a ticket to the game and a food voucher for a hot dog, chips and either a draft beer or fountain drink. Parking is $4. Call our Port Charlotte of“ce at 941-627-2222 to get a ticket. Volunteers are still needed to assemble reading readiness bags for every kindergartner in Charlotte County. You are invited to join us on Monday, April 16, at the Baker Center, 311 E. Charlotte Ave., Punta Gorda. There are various volunteer opportunities, so please call the United Way of Charlotte County, 941-627-3539, or email Dawn info@unitedway cc”.org if you can spare a few hours for the kids. Would you like to sell your products and/or services to Charlotte County, the city of Punta Gorda, the School District and others? If so, plan to attend the Reverse Trade Show where procurement professionals from the region will share the how toŽ do business with the government. The event is Thursday, April 19, 8 a.m. to noon at the Event Center. For more information, please contact Julie Rogan-Sutter at 941-575-3350, or email her at jrogan-sutter@ ci.punta-gorda.”.us. Do you want to be your own boss? Goodwills SWFL Micro Enterprise classes will be held on Monday and Thursday evenings, starting this week from 6 p.m. to 9 p.m. at the Charlotte Technical College for current and aspiring small business owners. Visit http://www.goodwillsw”. org/microenterprise/. The goal at the end of the class is to have a completed Feasibility Plan. For more information, please call 239-995-2106, ext. 2215. Thanks to everyone who joined us last week for the Womens Networking gathering in the Freeman House. We had a really nice time. Special thanks to the Gilded Grape Winery for donating the wine and to Sonnys BBQ for donating the yummy food. Julie Mathis is executive director of the Charlotte County Chamber of Commerce. Email her at jmathis@ charlottecountychamber.org.Leadership Charlotte Class 2018 to host Young at Art Charlotte County ChamberJulie Mathis 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=720017 Where Shopping Makes Cents charlottecountychamber.org adno=50532902 Thanks Englewood #1 CAR WASH $1 + Up charge for oversized vehicles BRING COUPON $2.00 OFF ANY WASH B L U E D O L P H I N C A R W A S H B L U E D O L P H I N C A R W A S H 2017 READERS CHOICE P R O F E S S I O N A L D E T A I L I N G P R O F E S S I O N A L D E T A I L I N G PROFESSIONAL DETAILING Rain Checks Available b l u e d o l p h i n c a r w a s h c o m bluedolphincarwash.com Englewood 2625 S. McCall Rd. (941) 475-WASH Mon. Sat. 8am 5pm; Sunday 9am 2pm Rain? No problem48hr rewash $1.00 adno=54532364 ESH ESH MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252Call for a FREE estimate Licensed & Insured€ FULL SERVICE TREE CARE € STORM DAMAGE CLEAN-UP € TREE & LIMB REMOVAL www.mathewstree.com adno=54532491 10% OFF $300 for Seniors & Veterans Do You have back pain?Do you ask yourself what causes it and what you can do about it?If so, we have some information that you may be interested in. Freedom Rehab Aquatic Therapy and Dr. Corey Girdwood of Coastal Chiropractic will be doing a presentation about what causes back pain, learn tips & tricks to reduce back pain and what the current treatments are, including Chiropractic and aquatic therapy services. Pre-Registration is required. Food catered by Panera, refreshments served. Date is May 18th at 11:00 a.m at the Morgan Center 6207 W. Price Blvd in North PortCall Freedom Rehab Aquatic Therapy @ 941-400-1505 to reserve your seat today!adno=720528

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Tuesday, April 10, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 04/10/18 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 NEEDCASH? HaveAGarage Sale! 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 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 *T URNKEY* OPEN BY APPT. ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway 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 1010 OPEN HOUSE VENICE WOODMERE LAKES Waterfront View From The Front Door! OPEN SUN 1-4, 4107 HEMINGWAYDRIVE, SPACIOUS2241 SF, 3BR /2B /2CG. RE-PLUMBED, NEW4-TONA/C & WATERHEATER. REMODELEDKIT. & ROMANSHOWER. 1 YRHOMEWARR. $308,000 941-928-0902 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 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! 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 518 Boundary Blvd, Rotonda West 3/2/2 Pool Home on Canal $333,900 Sharon Rodgers 941-716-7731 REALTOR Michael Saunders & 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 GreatDealsin theClassifieds! DEEP CREEK 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 ENGLEWOOD 3/2 825 Stewart St. Pool Home in the Sought After Heart of Old Englewood. $263,500. 941-270-2310 1020 HOUSES FOR SALE ENGLEWOOD 9902 Gulfstream Blvd. 2/2/2 Newly Remodeled, NEW Kitchen: Granite, S/S Appliances, New Carpet. Open Concept Floorplan. Updated Roof, Move-in Ready! $195,900 516-203-6486 I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM NORTH PORT 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 NORTH VENICE, NOKOMIS, West of 41, Between the Bays. H istoric 1927 Mediterranean Revival Home. Incl. Separate Villa w/ 2 Apts. 941-484-4568 PORT CHARLOTTE $209,500 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 15349 Mille Fiore Blvd., WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $340,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTENEW CONTRUCTION JUST COMPLETED! Almost 1700 sq ft, 3 bd, 2 bath 2 car gar. Tiled throughout! Granite counters, stainless appliances, soft close drawers and doors, pavers on driveway and walkways and lanai. Great neighborhood! $249,500 Call Pat Walker 941-276-4674 REMAX Anchor Realty 1020 HOUSES FOR SALE PORT CHARLOTTE24531 Sunrise Dr. Suncoast Lakes, gated, deed restricted community offers this pristine, upgraded, 2051 sq ft home with panoramic lake view, 161 ft on the water! Huge lanai (800 sq ft), 3 bdrms, plus den, 2 baths, 2 car garage. Dont miss this one!! $289,900 Call Pat Walker 941-276-4674 REMAX Anchor Realty PENDING PORT CHARLOTTE Suncoast Lakes Deed Restricted gated community is home to this beautiful, upgraded and tastefully decorated home with many custom features! 3 bd plus den/office, 2 baths, expanded brick paver lanai, 2 car gar. 2213 sq ft of living space. Master bath has totally been redone and is stunning, windows and sliders are IMPACT glass! $249,500You won't be disappointed!Call Pat Walker 941-276-4674 RE MAX Anchor Realty PUNTA 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 Needanew Home? LookintheClassifieds! 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 1030 WATERFRONT HOMES 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 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 Lakefront 3Br, 2Ba, 2nd Floor. Spacious 1,207SF A/C, Excellent Condition! One Owner! Carport/Elevator-$165,000BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY 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 24156 Green Heron Drive. Park Place Estates 2/2/2 Villa, New Air Conditioner, Stainless Steel Appliances, Water Heater. Move in Ready $189,900 608-780-4702 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 CLASSIFIEDS 4

PAGE 15

The Sun /Tuesday, April 10, 2018 www.yoursun.com E/N/C Page 15 1040 CONDOS/VILLAS FOR SALE 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 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE 2692 NE HIGHWAY 70 ARCADIA 55+ Active Community Affordable Manufactured Homes!!! 1 Year FREEGolf Membership With Any Home Purchase! Call to Schedule An Appointment For a Tour! Ted 800-538-2590 www.arcadiavillage.com $49,900 Riverside Oaks! Owner Says Sell it Now! Clean, Well Cared for 2/2. Call Kathy and Move in Today! 941-626-6821 www.riversideoaksflorida.com 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 Casa San Juan Bosco I & II Rental Homes USDA housing community, taking apps for low income/rental assisted households with Farm Laborers, retired Farm Laborers, or disabled Farm Laborers only. For more info call 863-884-2123 TTY# 800-955-8771 This institution is an Equal Opportunity Provider & Employer. NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT PORT CHARLOTTE 1457 Achilles St. Newly remodeled 3/2/2 Pool home on canal. SS appliances, new flooring, $1600/mo 1st/L/S Excellent credit a must or sell $180k 941-628-0941 PORT CHARLOTTE 3/2/2 Beautiful spacious home on corner lot. Avail May 1st, No Pets, $1700/MO 1st & security Please CALL 941-350-1288 1210 HOMES FOR RENT PORT CHARLOTTE 3/1 Fenced Backyard, $850./mo + 1st, Last & Security Deposit. Call Jim 941-924-2764 1240 CONDOS/VILLAS FOR RENT LAKE SUZY-11644 SW Egret Cir LAKESIDE2/2, LANAI, 1STFLR. LIKENEW! $1100/MO941-769-1111 P O RT C HARL O TTE 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. Cen trally Located, Near Restaurants & Shopping. Pools & Laundry. May 1st Oct. $950/mo. Jim507-254-2437 1340 MOBILE HOMES FOR RENT PORT CHARLOTTE 2/1/1 No Smoking/Pets. First, last & Dam. Credit & Backgrnd check $850.Mo + Util. 941-629-3279 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT NORTH PORT(1) person Furnd room Pool. Utilities incl. kitchen privileges. $600/mo + dep 941-356-0985 P O RT C HARL O TTE Furnished $150/wk incls W/D, A/C & U tilites. Available May 1st. Rose 774-284-1095 PORT CHARLOTTE Cl ean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565 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! 1500 LOTS & ACREAGE ARCADIA 5 A cres f or sa l e 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 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 ISLANDCLOSETOVENICEAVENUE,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 Emmanuel Lutheran Church is accepting applications for a PART-TIME, BOOKKEEPER. Bookkeeping and basic accounting experience necessary. Exp. working in a church environment preferred. Flexible hours. Applications will be accepted through 4/16, M-F from 8:30am-3:30pm at the church office located at 800 S Tamiami Trail. Venice No Calls Please. 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 RESIDENT CARE ASSTPARTTIME/SPLITSHIFT6AM-8AM/4:45PM-6:45PM3 DAYSWK/$14/HOURINGLENOOKALF ENGLEWOOD941-474-5563 SOLARIS HEALTHCAREis now HiringNURSE 3-11PM CNAs 3-11PM Weekend SupervisorSign 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 CUSTODIAL HELP WANTED, Apply at VFW Post 10178 550 N McCall Rd Englewood, Florida PREP COO K, COO K, DISHWASHERSNEEDED 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 ALUMINUM & RESCREENERS Needed EXPERIENCED, FT, Charlotte and Sarasota County. Top pay for Experience! 941-625-7673 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 2050 SKILLED TRADES CARPENTERS FORFRAMING, SIDING& DECKSFORENGLEWOOD& BOCAGRANDEAREA. TOLLSPAID. MUSTHAVETOOLS& TRANSPORTATION. 941-475-5095 LEAVEMSG PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! SIGN ON BONUS LABORERS/TRUCK DRIVERS HEAVY EQUIPMENT MECHANIC BACKHOE, DOZER, LOADER OPERATORS WHEEL TRACTOR OPERATOR LABOR/ROLLER OPERATOR PUNCH OUT CREW/WILL TRAIN SKILLED CONCRETE FINISHERS TAILMAN/TOPMAN Apply: 3801 N Orange Ave SRQ, FL 34234 jobsatderrTWO@gmail.com EOE CGC-1514997 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 Or Call (941) 743…7266 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 TIRE CHANGER $500-$600 PER WEEK w/DL. Call 941-639-5681 TRU C K DRIVER S EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. Window & Door Manufacturing CompanyAccepting Applications for: PRODUCTION ASSOCIATEStarting hourly wage $13.48 Must have a High School Diploma or GED, Higher Education a plus, Good Work History, and Attention to detail. EOE/Drug-Free WorkplaceApply in person only: M-F 8am to 3pm 355 Center Court Venice, FL 34285 2060 MANAGEMENT Classified Telephone Sales Manager Do you love inside Telephone Sales? Would you like a well-known first-class product with repeat customers to sell to? The market-leading Sun newspaper is looking for a leader who can both sell individually and coach their inside sales team of five people.CLASSIFIED ADVERTISINGis an important part of Sun Newspapers success, and due to a retirement of our current manager, the primary leadership position in the classified advertising department of Sun Newspapers is available. This position is a sales management position that includes all major classifications: employment, real estate, automotive, services, and merchandise as well as obituary sales and public notices including legal advertising. This leadership position requires telephone sales management experience, coordination and management of daily operations of telephone sales, budgeting, and forecasting. The position requires superior customer service skills and an understanding of customer needs, as you will deal with local businesses and private party customers regularly. Daily classifieds, obituaries, and public notices are handled through proprietary software that facilitates both a print and online solution, therefore, the best candidate wil l have computer skills including Microsoft Office (Excel) and must understand what available technologies capabilities are and how utilization at the maximum level will help to create revenue success. We offer: Competitive salary plus bonus opportunities Health and dental insurance Paid time off 401(k) Training Stable and secure company with advancement opportunities. We are a drug and nicotine free workplace. Pre-employment drug/ nicotine testing required.Please send your resume to: Sun Newspapers Glen Nickerson Publisher 23170 Harborview Road Port Charlotte, FL 33980 gnickerson@sun-herald.com T urnyou r trashinto cash! Advertise youryard sa l e! 2070 SALES THE AUTO CLUB GROUP IS SEEKINGATRAVELASSOCINPORTCHARLOTTE, FL!APPLYVIA:HTTPS://AUTOCLUBSOUTH.AAA.COM ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! Lookingfor Adventure? Findit inthe Classifieds CLASSIFIEDS 5

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Tuesday, April 10, 2018 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 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 BOAT DETAILERS NEEDED! POSSIBILTYTOEARN UPTO$20/HR DEPENDINGONEXP. & QUALITYOFWORK! MUST HAVEDL. YEARROUNDWORK. CONTACTOFFICEAT941-764-7928 609-618-0113 CAREGIVERSm Assisted Living, Venice PT, Sat 7:00am-12:30pm Sunday 7am-7pm 941-799-1271/941-258-6080 DOCK HAND Needed at Marina on Boca Grande. Call 941-964-0154 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED DAYS INNis hiring for EXPD MAINTENANCEHeavy lifting required.Apply in Person to: 1941TamiamiTrl. Port Charlotte PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! DRIVER, FISH CUTTER & WAREHOUSE HELP for Local Seafood Company. Good Pay!!! 941-380-9212 ENTRY LEVEL POSITION FOR PRINTING WEARECURRENTLYSEEKINGA FULLTIMEENTRYLEVEL MANUFACTURINGPOSITIONINOURVENICEPRINTCENTER. THIS POSITIONINCLUDESTHE OPPORTUNITYTOLEARNTHE PRINTINGPROCESSFROMTHE ENTRYLEVELPOSITIONAND ADVANCEINA PROGRESSIVEENVIRONMENT. INTHISPOSITIONYOUWILL ASSISTINTHECREATIONOF VARIOUSWELLKNOWN NEWSPAPERSANDOTHERRELATED PRODUCTSONOURPRESS. D UTIES AND RESPONSIBILITIES REMOVEPRODUCTFROMTHE ENDOFTHEPRINTINGPRESSOR FINISHINGMACHINE. MOVESKIDSOFPRODUCT WITHAHANDJACK COMPLYWITHALLQUALITY,SAFETYANDWORKRULESAND REGULATIONS. WORKHOURSARE4:30 PMTO1:30AMQ UALIFICATIONS EFFECTIVELYCOMMUNICATEWITH OTHERMEMBERSOFTHESTAFF. ASSISTOTHERCREWMEMBERS WITHVARIOUSDUTIESINCLUDING WEBBINGUPOFTHEPRESS AND/ORSPECIALHANDWORKIN ORDERTOMEETCUSTOMER REQUESTS. FOLLOWALLCLEAN-UPAND HOUSEKEEPINGPROCEDURES.THEABILITYTOTAKESTACKS(AVERAGE10-30 LBS) USINGREPETITIVEHAND/WRIST MOVEMENT, OFFOFTHEENDOF AMACHINE(2-4 FEETHIGH) AND STACKPRODUCTONSKIDSFROM FLOORLEVELTO5 FEETHIGH USINGREPETITIVEBENDINGA ND TWISTING. THEABILITYTOREMOVESKIDS(WEIGHINGUPTO2400 LBS) BY USINGAPALLETJACK THEABILITYTOUSEACOMPUTER. ATLEAST18-YEARSOFAGEOR OLDER ABILITYTOWORKWELLINA TEAMENVIRONMENT ABILITYTOFOLLOWINSTRUCTIONS ANDWORKINDEPENDENTLYTHEABILITYTOREADANDWRITE;POSSESSGOODVERBALAND WRITTENCOMPREHENSION. WEAREADRUGANDNICOTINE WORKPLACE. PRE-EMPLOYMENT DRUGANDNICOTINETESTING REQUIRED. APPLICATIONSAVAILABLEATTHEVENICEGONDOLIERORVENICEPRINTCENTER. MARKAPPLICATIONSTOTHE ATTENTIONOF: KENMORINGOR E-MAILTO: KMORING@SUNCOASTPRESS.COM GARAGE DOOR INSTALLERS NEEDED WEPROVIDEACOMPANYTRUCK, TOOLSANDBENEFITS WITHANINDEPENDENTWORKENVIRONMENTASAGARAGEDOORINSTALLERAT. WORKINYOUROWNBACKYARDOFSARASOTA& MANATEECOUNTYFORWESTCENTRALFLORIDA`SLARGESTGARAGEDOORCOMPANY. WEWILLTRAINYOUTOBESUCCESSFUL. SENDRESUMETO: JEFFERYBURNS JBURNS@BANKODOORS.COM TE C HNI C IAL PER SO N needed Mon-Fri, 9-5 $10 to start. 941-485-6747 NEEDCASH? 2100 GENERAL IMMEDIATE OPENINGS!We have several immediate openings for Representatives to promote the Sun Newspapers in Retail Stores, high traffic shopping areas, special events, etc. No cold calling. We use a low-key approach with friendly interaction with the public. This is an enjoyable year round position with potential to earn above average income. Positive, work environment. Flexible work schedule. F ulltime/Part-time Positive work environment. Outgoing, friendly and professional appearance, dependable with reliable transportation and cell phone. Those selected will be given training and taught how to make great money right away. For interview appointment call: 941-268-5731 or 941-883-8590 LOOKING FOR AN ENJOYABLE POSITION WITH FLEXIBLE HOURS THAT FITS YOUR LIFESTYLE? IMMEDIATE OPENINGS for Representatives to promote the Sun Newspapers at various locations throughout the local area. NO EXPERIENCE REQUIRED WE WILL TRAIN Perfect for Retired/ Semi-Retired, Outgoing, dependable who can set their own schedule. Prior self-employed or sales experience a plus. Positive work environment. Business casua l attire. Relia ble transportation and cell phone required. Call today for interview. 941-833-8590 941-268-5731 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 T urnyou r trashinto cash! Advertise youryard sa l e! STATE COLLEGE OF FLORIDA, MANATEESARASOTA (SCF)WILLHOSTANADJUNCTJOBFAIR10AM-NOON, SATURDAY, APRIL14, ATSCF LAKEWOODRANCH, 7131 PROFESSIONALPARKWAYE., INTHEMEDICALTECHNOLOGYSIMULATIONCENTERLOBBY. SCF ISHIRINGADJUNCTINSTRUCTORSFORFALL2018 CLASSESATALLCAMPUSESBRADENTON, LAKEWOODRANCH ANDVENICE. INTERESTEDAPPLICANTSCANALSOAPPLYONLINEAT HTTP://APPTRKR.COM/ 1198368 FORMOREINFORMATION, CALLSCF HUMANRESOURCES941-752-5375OREMAILHRJOBS@SCF.EDU 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 2120 SEEKING EMPLOYMENT CO MPANI O N/HHA in Venice Area, over 20 years exp. Evening & overnights. Will work da y s Mon-Fri. 215-847-2483 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 LADYHAIR S TYLI S T SEEKING MALE 45-70for dining, movies, conversation. 941-201-9853 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 COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND F O UND: Your master tools on Airport Rd. in Punta Gorda, 4/10/18. Claim at Sheriffs office PG Airport. 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES 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 STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call 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 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 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5030 CABINETRY 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. 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 EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE 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 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 CLASSIFIED WORKS! DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREdCLASSIFIEDS 6

PAGE 17

The Sun /Tuesday, April 10, 2018 www.yoursun.com E/N/C Page 17 5070 ELECTRICAL DRMELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-364 6 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $2.99/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 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 B O B S C ABINET SO LUTIONS 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 5100 HOME & COMMERCIAL IMPROVEMENT COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 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 JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties 5110 LAWN/GARDEN & TREE CHRIS RABYS LANDSCAPE Hedges Trimmed (Up to 8) Small Trees Trimmed & Shaped Shrubs Trimmed Mulch Laid Serving North Port 941-623-3601 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. Classified=Sales 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 TYPE S O F C LEAN-UP S Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 R O B S O N THEM O VE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5130 MOVING/HAULING SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S 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 5185 ROOFING LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 R.L. TEEL ROOFING Reroofs & Repairs Insurance Inspections Veterans Discounts 941-473-7781 RC29027453 Lic/Ins ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 S AT. APRIL 14 @ 1 0 AM 590 RIDGECREST DR., P.G. Tractors: Toro Zero Turn 22HP, Craftsman 15.5HP. Large Number of Power Tools, 4 Alum. stepladders, Kenmore Elite Washer, LG sensor Dryer. Mission Oak Queen Bedrm Set. Auctionzip.com #25770 for pics. 10% BP. Cash, Ck, CC Jack Robillard Auctionee r 941-575-9758 AU3437 AB2632 6030 HOUSEHOLD GOODS BED MATTRESS & BOX New Will Sell $100. 941-629-5550 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 6035 FURNITURE BED ( MATRE SS set ) S erta Lux ury Qn Extra firm. Clean $75 207-680-5746 North Port BEDMATTRE SS & B O X. New Will Sell $100. 941-629-5550 BUREAU W/ 8 Drawers & mirror $295 941-268-5067 COC KTAIL TABLE Round, Medium Brown Color, All Wood $40 941-257-5500 DE S K EXE C UTIVE S tyle 7 2 Ž plus 3 drawer file & Chair. $395 941-505-9792 HEADB O ARD & DRE SS ER Twin size, Light Wood. $90 941-257-5500 I BUY FURNITURE Or anything of value! 941-485-4964CLASSIFIEDS 7

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Tuesday, April 10, 2018 6035 FURNITURE KIT C HEN S ET 4 0 Ž Round Counter Height Table, Brown Marble w/ 4 Black Leather Chairs $350 obo 941-474-6752 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 6040 TV/STEREO/RADIO S TERE O S AM S UN G giga beat 2500 watt stereo floor standing,Bluetooth and many options $225 941-391-4707 6070 ANTIQUES COLLECTIBLES 1 9 1 3 G ENERAL ELE C TRI C OAK WALL TELEPHONE $250 941-268-5067 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 DEPT. 56 Dickens Village, Houses, Accessories and Specialty items. 941-473-2387 GRANDMOTHER CLOCK Diplomat, 75Ž High Dark Wood. Exc Cond! $195. 941-505-9792 6075 FRUITS & VEGETABLES BLUEBERRIE S U-Pick Ready for Picking at Ft Ogden. Call For Directions 863-990-6164 6090 MUSICAL ELECTRONIC TECHNIC ORGAN Model SX-F100, Mint, extras $2250. 941-380-7224 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. Exc ellent condition. $1,700, OBO 586-215-7944 LIFT CHAIR P r id e D ar k G reen Fabric, Excellent Condition! $250.obo 941-493-7166 (Venice) SCOOTER P r id e gogo new batteries very good $500 941-979-9257 6110 TREES & PLANTS Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6125 GOLF ACCESSORIES GO LF C ADDY, Bat. Powered. Kangaroo Hillcrest New Battery, Charger, $550. 941-214-8050 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 GOLF CART 2012 Y ama h a, Gas, 4 Passenger with Golf Bag Straps. Recent Oil Change. Suntop with Dual Gutters. LED Lights. Flip Down Rear Seat. Flip Down Windshield. Horn, Headlights and Tailights. 4 Cupholders. Exc. Condition! Must Sell A SAP $4,895 obo 231-835-0201 6126 GOLF CARTS 2008 EZGO TXT 4 PASSENGER{FLIPSTOACARGODECK} NEWBATTERIES{9 /17 } HEADANDTAILLIGHTSGREATTIRES, BRAKES, WINDSHIELD, TOP, PAINT, CHARGERANDSS CAPS. NEWCHARGER, GARAGEKEPT$ 3275. 941-716-6792 CALLSONLYPLEASE 2010CLUB CARPRECEDENT4 SEAT GOLF CART 48 VOLT BLUE" BRAND NEW BATTERIES {C8} LIGHTS AND HORN RECENT FULL SERVICE FAST CART $ 3650. 941-830-4723 I CAN DELIVER CALLS ONLY NO TEXT PLEASE 2014 Club Car Precedent Golf Cart Plumb Crazy PurpleŽ NEW Custom Build Brand New Batteries Tuck and Roll Upholstery 2 passenger Golf Cart4 passenger Version AvailableNEW Yellow Jacket Cables NEW LED Head & Taillights NEW Flip Down Windshield NEW Chrome SS wheel caps NEW DOT Tires, Brakes, Floor NEW Mat, Mirror. Canopy Top. 48 Volt E.R.I.C. Charger STK#A182 $4995 941-769-1431 DELIVERY INCLUDED (25 mi.) Visit … Darsgolfcarts.com 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) BEAUTIFUL2015 EZGO RXV TOPOFTHELINEGOLFCARTNEWBODYSPARKLINGCHAMPAGNEFINISH48 VOLTWITH4 MONTHOLDBATTERIES. GREATTIRES, BACKSEAT, LIGHT, WINDSHILDANDMIRROR. +20 MPH. $ 4995.OBOCALLORTEXT941-585-9861 EZGO MARATHON 4 PASS. $1795 BATTERIES 4mth NEW Yellow Jacket Cables Factory Upholstery Folding Windshield Factory Rear Seat Head and Tail lights Chrome SS Hubcaps Excellent Tires, Mirror Top and Charger 941-769-1431 DELIVERY INC. 25 MI. VISIT DARSGOLFCARTS.COM NO TEXT PLEASE Needa newRide? Findit inthe Classifieds! 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 6130 SPORTING GOODS FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 WILSON PROFILE TENNIS Racket, excellent condition, with cover $25 941-473-4828 6131FIREARMS NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local F irearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6135 BICYCLES/ TRICYCLES 3 WHEELBIKE older, adult, needs paint $65, OBO 330-714-2783 BIKE RALEI G H Record LTD, Racing Bike, Like New! $185 941-257-5500 SC HWINN TRAILWAY Hybrid, step thru aluminum tubing frame, 21 speed, Helmet $125 330-417-9761 F i n d i t i n t h e C l a s s i f i e d s TRICYCLE OUTDOOR lif e f o ld ing tricycle white frame 20Ž wheels 2years old $225 941-391-4707 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 6160 LAWN & GARDEN 20 14 J O HN DEERE Rider 1 00 Series, Call After 12PM ONLY! $1,200 941-625-8069 C uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 M O WER, MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 6161OUTDOOR LIVING PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 6170 BUILDING SUPPLIES D OO R S INTERI O R $2 5 each 941-380-9212 6190 TOOLS/ MACHINERY C C LAMP S C HAIN S AW, TOOLS 941-474-1251 DEWALT 1 0 Ž Table saw w/stand $250 941-268-5067 G ENERAT O R 62 5 0C oleman, with 2 gas cans. $500 941-743-3866Call after 5PM 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. 6232 CATS C AT S BETTER THAN SPOUSES! Cats wont buy stupid things on a credit card! Wont hog covers on the bed! Dont dirty dishes! Love unconditionally! Always smiling! Must see Orange Manx, Tiger declawed cat, white blue-eyed! Call 941-270-2430. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. AK C S TANDARD P OO DLE PUPS Females, Adorable $850/ea, (941)-258-2341 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 REFRI G ERAT O R 20 1 6 Kenmore 18cuft. 2 door white, Like new $225 941-875-3356 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 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 GOLF BALLSWANTED D o you have golf balls you dont want to take North? Call 941-698-9680 7000TRANSPORTATION 7020 BUICK 2003 BUICK LESABRE $3,500 Only 86K Miles! Good Cond! 941-488-6897 (Venice) 2000 BUI C K LE S ABRE $4,650 Limited, 104k, 1 owner All maint papers avail. Excellent cond. Perfect 2nd car or College students car. Must be seen to be apreciated. Private owner 941-743-2436 7020 BUICK 2016 BUICK LACROSSE $18,911. BLACK, 23K MI. 855-280-4707 DLR 7030 CADILLAC 2008 CADILLAC DTS $7,800 Red Saddle int. Orig 42K, Senior Owned, Garage Kept. (732)-887-4818 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2015 CHEVY IMPALA $17,900 5900 mi, Under Warr., new cond Turbo 4cyl 631-921-4907 2016 CHEVY IMPALA LTZLTD 6 Cyl. Warranty. Many Options! $15,795. 941-426-3494 7050 CHRYSLER 2009 CHRYSLERSEBRING TOURING CONVERT 76K MILES! ONETOUCHOFTHE BUTTONPUTSTOPDOWN, WIN-DOWSDOWN& ADJUSTSMIRRORS. NEWFIRESTONERAIDALS, TOP LIKENEW, ALLMAINT. RECORDS PROVIDED& UPTODATE, EVERY IMAGINABLEOPTION, NICESTINTHESTATE$6975 CALL941-220-9752 NODISAPPOINTMENTS! 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2005 DODGE CARAVAN $ 3,500 All Power,New Tires, New catalytic Convertor,No Oil Leaks, Stow Away Seats O-2 Sensor 137,000 miles 906779-5447 7070 FORD 2003 F O RD F OC U S $ 1, 900 for sale Beige 1 owner Call Tammy 941-830-0680 2015 FORD EXPLORER $26,595 Low Miles, Loaded 941-698-4141 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 14 F O RD F OC U S 5 DOOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 7075 GMC 20 15 G M C C ANY O N $29,990. SILVER, NAV, SLT 24K MI. 855-280-4707 DLR 7080 JEEP 20 1 0 JEEP PATRI O T $8 800 Limited FWD, 33K miles, spot less, always garaged, nav, sunroof, 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 20 1 3 JEEP WRAN G LER $29,911. BLACK, NAV, 32K MI 855-280-4707 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 7080 JEEP 2009 JEEP WRANGLER $17,500 2dr, Hard Top, 6cyl, 6spd w/cruise, Trailer pkg, Orig inal Owner, 83K, All Service Records 386-341-6136 200 5 JEEP LIBERTY S P O RT MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2000 LIN CO LN CO NTINENTAL $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 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7140 MISC.DOMESTIC AUTOS P C T ENTERPRI S E S OFFLORID A We buy and Sell All Models Please call Today941-473-2277 7145 ACURA 2008 ACURA MDX $15,990. BLACK, AWD, 66K MI. 855-280-4707 DLR 7147 AUDI 20 1 6 AUDI RDX $25,911.WHITE, 17K MI. 855-280-4707 DLR 20 17 AUDI Q 5 $32,911.WHITE, 23K MI. 855-280-4707 DLR 2016 AUDI A6 $40,477 GLACIER WHITE, 3.0T 23K MI 855-481-2060 DLR 7148 BMW 20 11 BMW 5 28 I $15,911. WHITE, NAV, 44K MI. 855-280-4707 DLR 2009 BMW X5X 3 5D $16,990. WHITE, DIESEL, 51K MI. 855-280-4707 DLR 20 17 BMW M 2 4 0 $48,990. BLACK, NAV, CONV 2,171 MI. 855-280-4707 DLR 7160 HONDA 20 14 H O NDA C RV $17,990. GRAY, 48K MI. 855-280-4707 DLR 20 1 6 H O NDA PIL O T $36,477 LUNAR SILVER, 28KMI 855-481-2060 DLR 20 17 H O NDA PIL OT $43,950 LUNAR SILVER ELITE 5,716MI 85 5-481-2060 DLR 20 17 H O NDA PIL OT $43,950 LUNAR SILVER ELITE 5,716MI 85 5-481-2060 DLR 20 17 H O NDA PIL OT $43,987 LUNAR SILVER ELITE 5,175MI 85 5-481-2060 DLR 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 2007 HONDA ACCORD EX-LLOADED, EXCCONDITION, REDUCED! MAKE OFFER.941-626-7682dlr 7163 HYUNDAI 20 1 3 HYUNDAI SO NATA $12,990. SILVER, GLS, 38K MI 855-280-4707 DLR 2014 HYUNDAI SANTA FE $16,990. BROWN, SPORT, 61K MI 855-280-4707 DLR 20 15 HYUNDAI S ANTEFE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 20 1 0 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7177 KIA 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2008 LEXU S GS 3 5 0 $12,990. GRAY, NAV, 98K MI. 855-280-4707 DLR 2007 LEXUS GS 350 $12,990. SILVER, NAV, AWD, 93K MI. 855-280-4707 DLR 20 11 LEXU S RX-45 0 -H $15,990. GRAY, 107K MI. 855-280-4707 DLR 20 1 0 LEXU S I S 3 5 0C $21,990. WHITE, CONV, 61K MI. 855-280-4707 DLR 20 1 2 LEXU S RX3 5 0 $24,990. SATIN, CERT, 59K MI. 855-280-4707 DLRCLASSIFIEDS 8

PAGE 19

The Sun /Tuesday, April 10, 2018 www.yoursun.com E/N/C Page 19 7178 LEXUS 2016 LEXUS IS 200T $31,911. BLACK, CERT, 17K MI. 855-280-4707 DLR 2016 LEXUS ES 350 $32,911. BROWN, CERT, 17K MI. 855-280-4707 DLR 2015 LEXUS RX 350 $32,990. RED, CERT, NAV, 31K MI. 855-280-4707 DLR 20 15 LEXU S NX200 T $33,990. SILVER, NAV, CERT, 11K MI. 855-280-4707 DLR 2007 LEXUS ES350, EXCCONDITION, REDUCED, MAKEOFFER941-626-7682 dlr 7190 MERCEDES 1996 MERCEDES BENZ S-CLASS $7500. Turbo Diesel,V ery low miles, Exceptional condition, Hi MPG, Service records 941-639-6394 Leave Msg. 2009 MER C EDE S E55 0 W $10,990. SILVER, 96K MI. 855-280-4707 DLR 7200 NISSAN 2002 NISSAN MAXIMA GLE $4,500 72K + mi, new tires & belts, all power 651-245-7901 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7210 TOYOTA 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 20 1 3 T O Y O TA CO R O LLA $12,990. SILVER, LE, 15K MI. 855-280-4707 DLR 2015 TOYOTA PRIUS 3 $17,900 19,606 Mi. Immaculate! Nav, Back Up 404-512-5348 20 1 8 T O Y O TA C AMRY $21,990. GRAY, LE, 8,793 MI. 855-280-4707 DLR 20 15 T O Y O TA VENZA $23,990. BLUE, NAV, XLE, 25K MI. 855-280-4707 DLR 20 15 T O Y O TA HI G HLANDER $25,990. SILVER, NAV, XLE, 83K MI. 855-280-4707 DLR 20 15 T O Y O TA AVAL O N $25,990. WHITE, LTD, NAV, 23K 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 15 T O Y O TA HI G HLANDER $29,990. WHITE, XLE, 28K MI. 855-280-4707 DLR 20 15 T O Y O TA 4 RUNNER $ 33,987. GRAY METALLIC LTD, 36K MI 855-481-2060 DLR 2006 TOYOTA HIGHLANDER Lmtd. 67k mi, Blue Exc cond. $12,000 941-485-2794 7220 VOLKSWAGEN 2007 VOLKSWAGEN BEETLE $3,495 Red, Convert. Automatic, 2.5l, Lots of news, Exc. cond. 508-735-7395 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7230 VOLVO 2000 VOLVO S80-T6 $2,495 Leather int, 4 new tires, 114K mi. 401-225-5667 2009 V O LV O C 4 0 $7,990. SILVER, AWD, T5, 88K MI. 855-280-4707 DLR 20 17 V O LV O X C90 $49,990. GRAY, NAV, AWD, 19K MI. 855-280-4707 DLR 7250 ANTIQUES/ COLLECTIBLES 1966 FORD MUSTANG $43,000 Fastback GT 289 Hipro 5 Spd., Cal. Car. 781-883-3210 1966 AUSTIN HEAL Y $69,000. 3000 Mk 3, Restored & Show Ready! 781-883-3210 7260 AUTOS WANTED P C T ENTERPRI S E S OFFLORIDAWe buy and Sell All Models Please call Today941-473-2277 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 7270 AUTO PARTS/ ACCESSORIES FULL SERVICE GARAGE PCT We Will Beat Competitor Pricing! All Makes & Models 941-473-2277 7290 VANS 1998 CHEVY VENTURE LS $2,400. 7 Psgr.Only 82K Mi! 2nd Owner. Needs Nothing! Looks Great! 941-916-9945 20 1 6 H O NDA O DY SS E Y $30,477 SMOKY TOPAZ, EX-L 30K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $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 16K 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 $31,877 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 20 1 6 H O NDA O DY SS E Y $31,987 WHITE DIAMOND, EX-L 5,215 MI 855-481-2060 DLR 2016 HONDA ODYSSEY $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 2016 HONDA ODYSSEY $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 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 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 1 98 7 F O RD F-15 0 $ 1,5 00 Lariat Series, 941-979-9014 2007 FORD F-150 GTX $7,500 Super cab, 123k Miles, Great Shape. 941-639-7746 20 15 C HEVY S ILVERAD O 3500HD $32,950. WHITE, 20K MI 855-481-2060 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 200 5 D O D G E DAK O T A $9,950/OBO 4dr, 66k mi, New tires, Loaded. 630-248-3596 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 2012 BUICK ENCLAVE $19,500 White, Low miles, Loaded, new tires 941-525-4884 20 1 6 H O NDA HR-V $2 1, 900 crossover, AWD, SUV, low miles. pctcars2.com 941-473-CARS dlr 7320 AVIATION SAVANNAH VG LSA A mp hib Rotaxs 912, Excellent condition, KPGD $52K 941-626-9598 7330 BOATS-POWERED 3 5 MAIN S HIP 1 998 Trawler Yanmar diesel, 533 hrs. 8 dinghy $105,000 941-697-0940 23 1990 MAKOCC 200HP Yamaha 2 Stroke. Incl. Trailer. $5,500 207-312-4550 (P.C.) 1 8  1 992 HARRI S DE C K BOAT 85HP 1992 Yamaha needs some repair. Trailer included $1,200 615-594-6162 16 ALUMINUM BOAT W/ 6HP MOTOR & TRAILER $2,500 CALL 941-488-9657 7336 BOAT STORAGE/ DOCKING B O AT LIFT AND CO VER, 10,000 lb capacity Nylon straps, reduced $2500, 941-625-5023 7339 CANOES/KAYAKS 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 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 2007 HONDA VTX 1300R Like New, 3690 Original Miles, All service recently performed $4,500 386-341-6136 7361MOTORCYLCE ACCESS. INDIAN M O T O R C Y C LE Desert, tan leather driver back rest $150. & passenger back rest. $250 401-683-2105 7380 MOTOR HOMES / RVs MOTORHOMES NEW CLASS AS $79,995.00On Select 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 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 T urnyou r trashinto cash! Advertise youryard sa l e! TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TOWABLE HOTLINE 1-877-684-5132TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! CLASSIFIEDS 9 Terri L. Grif“th, a vice president and trust of“cer at Englewood Bank & Trust, is now a Certi“ed Trust and Financial Advisor. She earned the professional designation from the American Bankers Association by demonstrating knowledge and experience in taxes, investments, “nancial planning, trusts and estates. Grif“th met the CTFA eligibility requirements, passed a 200-question exam and signed the ABA Professional Certi“cations Code of Ethics statement. To maintain her CTFA credential, she must earn 45 continuing education credits every three years, pay an annual renewal fee and continue adhering to the Code of Ethics. We congratulate Terri for adding another achievement to her long list of professional accomplishments,Ž said Englewood Bank & Trust Chief Investment Of“cer Michael Aloian, president of the banks Trust and Investment Management Services division. She is dedicated to acquiring the knowledge and skills she needs to continue providing our clients the best service possible.Ž Just last summer, Griffith completed the Florida Graduate Trust & Wealth Management School offered by the Florida Bankers Association. This advanced, two-year program covered estates and trusts and offered specialized topics on issues currently affecting the industry. Grif“th, who joined the bank as a trust of“cer in 2013, manages accounts for which the bank acts as an estate representative, trustee or investment management agent. She works with new and existing clients, serving as a point of contact and ensuring that trust and investment management documentation is properly administered and that clients wishes are carried out. With more than 25 years of experience in banking and trust administration, Grif“th previously served in leadership and management positions at “rms in Maryland and Washington, D.C. She earned an associate degree in business administration at Waynesburg College in Pennsylvania and also attended the National Commercial Finance Association Field Examiner School in New York and the William College Trust School of Banking in Arlington, Mass. She has achieved GRI (Graduate, Realtor Institute) certi“cation and is a Series 65 Registered Investment Advisor. She was honored with the All“rst Trust Company Achievement Award.Terri Griffith earns CTFA designationPROVIDED BY ENGLEWOOD BANK GRIFFITH By most accounts the season, as weve come to know it in Englewood, is over. To most people that means the seasonal residents and the tourists have gone back up north, leaving the streets, the lines at the grocery and the beach to us ƒ the yearround residents. Yes, a number of businesses will now cut back on service staff in an effort to reduce their expenses. Some others will even reduce their operating hours. The “nancial outcomes to these businesses is almost 100 percent predictable „ their monthly pro“tability will be signi“cantly reduced. This reminded me of one of my favorite quotes. Abraham Lincoln once said: The best way to predict the future is to create it.Ž Obviously, the population of our community decreases during the summer. But does that mean you should stop accepting new customers? Unless your business has sold your products and services to EVERYONE in Englewood, you still have the possibility to add new customers and clients to your business. The question then becomes, What are you going to do to reach those potential new customers? Presumably you may have some time available to you, so where are you going to devote that energy to generate some business. If your business belongs to the chamber, here are some things you can do: € Its time to restock your supply of business cards and brochures in the chamber lobby. € Take advantage of the free opportunity to promote your business in the weekly e-communication called the Two-Minute-Tuesday.Ž € Attend a lunch or after-hours networking event. Now is a good time to tell your storyŽ and remind others how your business can bene“t them.Networking timeThis months Business Card Exchange is scheduled for tomorrow (Wednesday) at Castle Air, 121 N. McCall Road. The party starts at 5 p.m. with Howards Restaurant providing the food, and Sax on The Beach delivering the entertainment. If your business hasnt yet made the wise decision to join the chamber, please be our guest to the after-hours social to learn more. Ed Hill is executive director of the Englewood Florida Chamber of Commerce. He can be reached at ed.hill@ englewoodchamber.com .The season is over, so now what? Englewood Chamber Chat Ed Hill HARVESTERS NEEDEDFarmer needs 60 temporary workers to cultivate and harvest peanuts, 05-28-18 to 07-10-18. The employer is Dunson Harvesting, Inc. and $11.29 per hour is guaranteed, however, during the harvest and pre-harvest, workers may be paid various piece rates depending upon crop activity and variety, but will be guaranteed $11.29 per hour. Worksite is located in Bushnell, Florida. Employer will guarantee the opportunity for work for the hourly equivalent of 3/4th of the hours of the work period. The employer will provide the work tools, supplies and equipment at no cost to the worker. Housing will be provided for individual workers outside normal commuting distance. For workers residing beyond normal commuting distances, reasonable transportation and subsistence expenses to the worksite will be provided or paid by the employer after completion of 50% of the work period. Apply for this job at CareerSource Central Florida of“ ce located at 1415 South 14th Street, Suite 101 Southside Shopping Center, Leesburg, FL 34748 … (352) 360-6280 using job listing number FL10676427.adno=8522348

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Tuesday, April 10, 2018 OUR TOWN BUSINESS NEWS 10 PORT CHARLOTTE „ Charlotte County supporters of the Republican Party converged Saturday night at the Cultural Center for its annual celebratory dinner and fundraiser. The gathering „ once known as the Lincoln Day Dinner „ has been rebranded as the Trump-Reagan Dinner Celebration. The fundraising committee thought it to be a fresh approach to promoting our main fundraiser of the year by paying tribute to Presidents Trump and Reagan. Both Presidents are and did bring positive economic change to our nation and to our national defense,Ž Lindsay Harrington, chairman of the Charlotte County Republican Executive Committee said, adding, both believed in Making America Great.Ž For more than 20 years, the committee has held the annual fundraiser to bene“t the Republican Party. Money was raised not only through ticket sales, but a silent auction as well, which featured a specially designed political cartoon of two Trumpand Reaganesque elephants. We price the tickets to fund the evening and make a pro“t. As current chairman, I decided to make this a low-cost event so more people could come and get to shake hands with Speaker (Richard) Corcoran,Ž Mike Brown said. Typically, tickets to the event run upwards of $100. The price this year was set at $75. Weve been working at this for “ve months and have met all of our goals,Ž Harrington said, Were pleased with our turnout and could even exceed our goal by 50 percent.Ž Corcoran, speaker for the Florida House of Representatives, was the keynote speaker and, as the attendees “nished their pies and ice cream, offered a few words on the political climate. Leadership is based on knowing what you believe,Ž Corcoran said. My parents used to say, if you have a philosophy but you dont live by it, you dont follow it, then youre now better than those who dont have a philosophy.Ž Corcoran also praised Trumps ability to reduce unemployment, citing his actions as the reason the current rate is at 4.1 percent. The number, however, has been steadily decreasing since President Barack Obamas second year in of“ce when he implemented Keynesian-style principles through the American Recovery and Reinvestment Act (2009), according to the United States Department of Labor. Reagan, half the namesake of Saturdays dinner, was also a proponent of Keynesian economics until his style was relabeled Reaganomics.Ž The speaker went on to denounce Obamacare and, more broadly, Medicaid, arguing its effectiveness with the case of Deamonte Driver, a 12-year-old who died of a tooth infection. Drivers case, however, took place in 2007, before Obama took of“ce. Corcorans main critique of Medicaid and the Affordable Care Act „ which Republicans are seeking to repeal „ was that the coverage those on it receive is not enough to actually help with medical problems. As the night drew to a close, Corcoran „ standing next to a cardboard cutout of the president „ called on the people in the room to take action, to change the place,Ž using the goals and beliefs hed outlined in his speech. I want to be the guy in the cemetery who did something, not the one with the most money or the biggest gravestone,Ž Corcoran said. Thats what you should want in your elected of“cials.Ž Email: kgleason@sun-herald.comRepublicans host Speaker Corcoran at annual dinnerBy KAYLA GLEASONSTAFF WRITER SUN PHOTOS BY KAYLA GLEASONSpeaker Richard Corcoran delivers his speech on Saturday night. Sheri Bill Prummell and Representative Mike Grant were in attendance at Saturdays dinner. Debbie Harrington places a bid at the silent auction. TODAY Wood Carving Club, Charlotte County Wood Carvers, 8-noon, at Punta Gorda Boat Club, W. Retta Esplanade, all welcome to visit and enjoy. Dulcimer Group, Cultural Center 2280 Aaron St. Dulcimer Group plays 9:30am-11:30am free to everyone 941-62 5-4175 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Country Plus Genealogy class, FamilySearchŽ by Turia Clark Day, 10:30 am, Tuesday April 10, PG Library. Free, public welcome, info 941-625-0867 Punta Gorda Elks, 11-2 Lunch; 1-6 Tiki Tuesday; Music/ Lee James; 6pm Orientation & Investigation @ 25538 ShorePG6372606;members & guests Mah-Jongg, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Bruce & Tiki D, Bruce and Tiki D perform steel drum and tropical music 12 noon-3 pm center court Fishermens Village. 639-8721 Cards & Rummikub, 4/10,1-4 PM,GFWCPC Womans Club,20271 Tappan Zee Dr.,9417668855,Memb $1, Nonmemb $2, Men welcomed Friend to Friend, Fellowship and fun every Tuesday from 1-3pm. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Genealogy, Join us for a round table discussion. 1 p.m -3 p.m. PC Library 2280 Aaron St. 941-7645562 FREE Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 At Ease, Vets, Listening ears & discussion at Rotonda West American Legion (3436 Indiana Rd) second Tues, 4pm. Gulf Cove UMC, 249-5513 Am Leg Aux 103 Bingo, Open to Public Tues 6-9PM Collecting School Supplies for local Schools.No Smoking Great Fun 2101 Taylor Rd PG 639-6337 WEDNESDAY Woodcarving, Woodcarving and Woodburning every Wed.8am to 12pm at the Cultural Center. Come and join in Bev 764-6452 TOPS Club, Supportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 Community Awareness, Cultural Center 2280 Aaron St. Come gather information from community organizations. All are welcomed. Stamp Corner, Cultural Center 2280 Aaron St. 9:00am -12:30pm free. Come have stamps appraised, some for sale 941-625-4175. Nina & Pinta, Tours aboard the Nina & Pinta Columbus Replica Ships 9 am-6 pm docked at Fishermens Village. 639-8721 Am Leg 110 Bingo, Early Birds 10:30 Hot Balls, progressive and specials. Am Legion Riders … Open to the public Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 Karaoke by Billy G, Queen of Hearts 7:30pm Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 5pm Corn Hole; 6:30-10 Karaoke/Ron Geisler @ 25538 ShorePG637-2606; mbrs&gsts TODAY TOPS 167 Suncoast, Learn how to Take Off Pounds Sensibly & keep them off. 8-9 am Suncoast Aud. $4/Mo. Info: 475-0449. Register: 473-3919. Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9 10 am, $3.00, 474-1438. Manasota Beach Yoga, Yoga classes designed for all abilities and ages. Locals and visitors welcome. Free Will Donation. Mon thru Sat 9 AM. Englewd Plant Clinic, Plant Clinic @ Charlotte Englewood Library 10-12 every Tuesday & Thursday, Florida Master Gardeners, Free Line Dancing, Dance with Harry to country, pop & standards at Lemon Bay Womans Club, 51 N. Maple St. 10-11am, $3, 474-1438. H2U Tuesday Cards, Play 4 types of cards. Bring friends. Play games of your choice. Free. Englewood Hospital Caf. 1:30-4:00 RSVP: 473-3919 Table Tennis (Open), Englewood Sports Complex, 941-861-1980,1-4p. Open to all levels. $2 to play! At Ease, Vets, Listening ears & discussion at Rotonda West American Legion (3436 Indiana Rd) second Tues, 4pm. Gulf Cove UMC, 249-5513 FNPS mtg. April 10, 6:308pm Lemon Bay Park, Englewood. 603-924-8689 Amateur Radio Club, Learn about Ham Radio, enjoyable and useful hobby. Englewood Chamber of Commerce at 7PM. 601 S Indiana Ave. 682-429-1454 WEDNESDAY H2U Walk 15 Class, Movements w/music. All ages & fitness levels. Join us from 8:30-9:20 am. Suncoast Aud. 779 Medical Dr, $4 RSVP: 473-3919 Manasota Beach Yoga, Yoga classes designed for all abilities and ages. Locals and visitors welcome. Free Will Donation. Mon thru Sat 9 AM Yoga for Every Body, Join us for stretching, balance, rejuvenation! M-W-F 9-10am Englewood Sports Complex $5 Denise Line Dancing, 9:30 to 11:30 American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Gentle Yoga, Bring a mat and water for yoga at Lemon Bay Womans Club, All levels. 51 N. Maple St. 10-11am, $7, 810-223-8616. Positive Longevity, This free course provides the elements for longevity. Meets 10 … 11 am in Suncoast Aud. 779 Medical Dr. RSVP: 473-3919. Euchre, Euchre Every Mon & Wed @ l:00 PM, VFW Post 10178, 550 N McCall Rd. (941)474-7516 Come join us! Full STEAM Ahead, STEAM activities for ages 5-11. 3:30. Register at scgov.net Elsie Quirk Library, 100 W Dearborn St, 861-5000 Wed Dinner & Dance, Spaghetti w/ meat sauce & salad 5-7pm, Music by: Fire & Ice 6-9pm. Rotonda Elks, members & guests. 697-2710 Food for the Soul, Wed evenings. Bible study 4:30. Dinner 5:30. Activities for all ages 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Open Music Jam, 6-9 every monday Indian Mound Park.210, Winson ave Englewood Florida. Zumba with Chantal, Dance and work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 941-445-1310. Bunco, Eagles, 6:30-9p, Social Game, $5 100% Luck Easy to Learn, Meet People, Laugh, Prizes! 250 Old Englwd Road, 941-474-9802 Fruit&Vegetable Club, Suncoast Trop Fruit&Veg April 11 6:30pm 234 E Nippino Nokomis Dennis Giardina Everglades Biologist speaker 941-539-0073 THURSDAY Manasota Beach Yoga, Yoga classes designed for all abilities and ages. Locals and visitors welcome. Free Will Donation. Mon thru Sat 9 AM RW Womans Club Meets, Rotonda W.Comm. Ctr,646 Rotonda Circle..9 am fellowship..all welcome! Call Donna 697-4980 or www.gfwcrotondawest.org St Francis Bingo, Doors open 9:15am, early bird 10am. Regular bingo 11am. Lunch available. St Francis Parish, 5265 Placida Road Beg/Impvr Line Dance, 9-30 to 11-30 American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:30-11:30am, Christ Lutheran Church, 701 N Indiana Ave. Improver/intermed. line dances. Nancy 474-6027 TODAY Michigan Educators, Michigan educators meeting. April 10, Olde World Restaurant, 14415 S Tamiami, North Port, 9:30am. Call 941/426-0931. Scrabble, 9:30-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Always looking for new players. Come play. Beginner Tia Chi, $5/class 10-11 am NP Senior Center 4940 Pan American Blvd Sharon 303-437-6417 Sign up now. 2 days a wk for 8 wks Mahjongg, 10 am-2 pm NP Senior Center 4940 Pan American Blvd 426-2204 Looking for more players so come check it out. North Port VFW #8203, Members & guests. Taco Tuesday 11-2, Euchre 12-4, $0.25 off drafts, domestic btls & wells. 4860 Trott Cir, NP 426-6865 North Port Moose, Loom meeting at 7! Pork chops and Shepherds Pie dinner special 14156 Tamiami trl NP Line Dancing, $5/class 12:15-2:15pm NP Senior Center 4940 Pan American Blvd Joan 661-3799 Learn new steps & have fun. Great exercise Prayer Shawl Group, All knitters and crocheters welcome, NPCUCC, 3450 S. Biscayne, Benefits the sick and bereaved, Call Nancy, 423-5618 Bingo, $5/20 games $1 per coverall 3pm-5:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 Pay outs depend on sales Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 At Ease, Vets, Listening ears & discussion at Rotonda West American Legion (3436 Indiana Rd) second Tues, 4pm. Gulf Cove UMC, 249-5513 Amvets 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Phillys&Wings Great food, fun Public welcome 7050 Chancellor Blvd NP 941-429-5403 Speaker Dinner, Reserve Chick Piccata and Personal Safety Expert, Brian MacNeel, April 14, 5pm, NPCUCC, 3450 S. Biscayne, $20, 426-5580 SOA 2000, Reg. Monthly Meeting 7pm Nomination of Officers 2018-2019 401 Ortiz Blvd NP 941-429-1999 WEDNESDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better. Ham Radio Club, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 North Port VFW #8203, Members & guests. Lunch 11-2. Cyndies Drink-Of-The-Day 5-10. Different drink every Wed. 4860 Trott Cir, NP 426-6865 Free Tax Help, 10:30am-5:00pm, AARP Tax-Aide, North Port Senior Center, 4940 Pan American Blvd., NP Hand & Foot, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Easy to learn, lots of fun & will teach North Port Moose, Garlic oil shrimp pasta dinner special! Happy hour 3-6! 14156 tamiami trl NP Port Charlotte Elks, Queen of Hearts 7PM, Happy Hour prices 4:30/6:30, Burgers/Hot Dogs, Members/Guests, 1700 Tamiami Tr F3, Murdock, FL, 629-4545 Pinochle, $1.50/person 3:30-6 pm NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Come play & enjoy great people Amvets 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Steak Night Great food, fun Public welcome 7050 Chancellor Blvd NP 941-429-5403 Amvets 2000, Combined Ex-Board meeting Amvets, LAUX, & Sons @ 6pm Members be in attendance 401 Ortiz Blvd NP 941-429-1999 Knitting, 6pm, Shannon Staub Library, 4675 Career Ln. Bring a knitting project to work on! 941-861-1740 Fruit&Vegetable Club, Suncoast Trop Fruit&Veg April 11 6:30pm 234 E Nippino Nokomis Dennis Giardina Everglades Biologist speaker 941-539-0073 AmateurRadio Meeting, Monthly meeting @ No. Port Fire Station, 4980 City Center Blvd. 7PM, New Ham in area? Plz come, Guests Welcome. 888-2980 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS The Charlotte Chorale Presents: 4/21, The Wonder of WaterŽ, The Charlotte Chorales next concert is Saturday 4/21, 4PM at CPAC. 701 Carmalita St., Punta Gorda., Featured melodies include traditional, gospel, Scottish folk tunes, pop and a little bit of Broadway., ReserveTickets @ 941-204-0033 www.charlottechorale.com Free Open Cruise In, Tues. April 10, 4 to 7 p.m. Montys Restaurant, 2515 Tamiami Trail, PG (between Advance Auto & Dunkin Donuts) assisted by SW Fl. Region VMCCA. Open to any year, make or model collector type car/truck/motorcycle incl. modified. BOGO meal to these vehicle owners. Info Lee 941-626-9359 Immigration Panel Discussion, Panel Discussion on Immigration. Hear from the Spanish speaking, Haitian and business communities as well as from a legal expert. April 10, 6:30-8:30, Unitarian Universalist Fellowship of CC, 1532 Forrest Nelson Blvd. Lite refreshments Featured EventsPAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information.

PAGE 21

The News Wire Tuesday, April 10, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Teachers acquire a new skill: how to stop the bleedingWith school shootings now a regular occurrence, teachers have reluctantly accepted that the attacks wont stop and that they must know how to keep the victims from bleeding to death. See page 10. CHICAGO „ Sen. Tammy Duckworth has given birth to a baby girl, making her the “rst U.S. senator to give birth while in of“ce. The Illinois Democrat announced she delivered her second daughter, Maile Pearl Bowlsbey, on Monday. Her of“ce says Duckworth is recovering well and asked for privacy. Duckworth, a 50-yearold veteran who lost her legs in the Iraq War, is one of only 10 lawmakers who have given birth while in Congress. Her “rst daughter, Abigail, was born in 2014. Duckworth says Mailes middle name is in honor of Duckworths husbands great aunt, Pearl Bowlsbey Johnson, who was an Army of“cer and nurse in World War II. She says shes grateful to friends and family and our wonderful medical teams for everything theyve done to help us in our decades-long journey to complete our family.Ž WASHINGTON „ The combined effect of President Donald Trumps tax cuts and last months budget-busting spending bill is sending the governments budget de“cit toward the $1 trillion mark next year, according to a new analysis by the Congressional Budget Of“ce. The CBO report says the twin tax and spending bills will push the budget de“cit to $804 billion this year and just under $1 trillion for the upcoming budget year. CBO says economic growth from the tax cuts will add 0.7 percent on average to the nations economic output over the coming decade. Those effects will only partially offset the de“cit cost of the tax cuts. The administration had promised the cuts would pay for themselves. Instead, Mondays report estimates that the GOP tax bill, which is Republican-controlled Washingtons signature accomplishment under Trump, will add $1.8 trillion to the de“cit over the coming decade, even after its positive effects on the economy are factored in. Republicans once laced into President Barack Obama for trillion-dollar-plus de“cits but mostly fell quiet on Mondays news. The economic growth promises to drop the nationwide unemployment rate below 4 percent starting this year, CBO predicts, though interest rates would rise more rapidly than the agency had earlier predicted, countering some of the positive economic impact of the tax cuts. The report paints an unrelentingly bleak picture of federal de“cits, which would permanently breach the $1 trillion mark in 2020 unless Congress stems the burst of red ink. The government would borrow about 19 cents of every dollar it spends this year. De“cits would grow to $1.5 trillion by 2028 „ and could exceed $2 trillion if the tax cuts are fully extended and if Washington doesnt cut spending. Such high and rising debt would have serious negative consequences for the budget and the nation,Ž said CBO Director Keith Hall. In particular, the likelihood of a “scal crisis in the United States would increase.Ž Republicans controlling Washington have largely lost interest in taking on the de“cit, an issue that has fallen in prominence in recent years. Trump has ruled out cuts to Social Security and Medicare, and Capitol Hill Republicans have failed to take steps against the de“cit since Trump took of“ce. But if warnings of a future “scal crisis turn out to be true, lawmakers might be forced to take painful steps, Hall warned, that would be more draconian than if they tackled the de“cit now. With conservatives complaining about the $1.3 trillion catchall spending bill „ which blew through previous budget limits by $300 billion over this year and next „ House GOP leaders have scheduled a vote this week on a proposed amendment to the Constitution to require a balanced federal budget. The vote is sure to fall well short of the two-thirds required to pass and is being rushed to a vote without hearings or committee debate. The White House is also likely to propose rolling back some of the domestic spending increases in the government-wide funding bill. The CBOs latest report exposes the scam behind the rosy rhetoric from Republicans that their tax bill would pay for itself,Ž said top Senate Democrat Chuck Schumer of New York. The American people deserve Illinois Duckworth has baby; 1st US senator to give birth in officeCBO: Tax cuts, spending to raise deficit to $1T by 2020ASSOCIATED PRESSBy ANDREW TAYLORASSOCIATED PRESS DEFICIT | 3 AP FILE PHOTOIn this Feb. 14 photo, Sen. Tammy Duckworth, D-Ill., speaks on Capitol Hill, in Washington. Duckworth has given birth to a baby girl, making her the rst U.S. senator to give birth while in oce. The Illinois Democrat announced she delivered her second daughter, Maile Pearl Bowlsbey, on Monday. AP PHOTOPresident Donald Trump speaks during a cabinet meeting at the White House on Monday in Washington. They will pay the priceWASHINGTON „ Promising a decision within hours, President Donald Trump threatened a military strike against Syria and declared on Monday that Russia or any other nation found to share responsibility for Saturdays apparent chemical weapons attack on civilians will pay a price.Ž The White House sharply rejected any suggestion that Trumps own words about pulling U.S. troops out of Syria had opened the door for the attack, which killed more than 40 people, including children. Trump, asked whether Russian President Vladimir Putin bore any responsibility, responded, He may, yeah, he may. And if he does its going to be very tough, very tough.Ž He added, Everybodys gonna pay a price. He will. Everybody will.Ž Amid the tough talk from the White House, the U.S. military appeared to be in position to carry out any attack order. A Navy destroyer, the USS Donald Cook, was underway in the eastern Mediterranean after completing a port call in Cyprus. The guided missile destroyer is armed with Tomahawk cruise missiles, the weapon of choice in a U.S. attack one year ago on an air“eld in Syria following an alleged sarin gas attack on civilians. The Russian military, which has a presence in Syria as a key Assad ally, said its of“cers had visited the weekend site in a suburb of Damascus, the Syrian capital, and found no evidence to back up reports of poison gas being used. Russias U.N. ambassador, Vassily Nebenzia, accused Washington of deliberately stoking international tensions by threatening Russia in a tone beyond the threshold of what is acceptable, even during the Cold War.Ž Trump said there was little question that Syria was responsible for the apparent weekend attack, although the government of President Bashar Assad denied it. To me theres not much of a doubt, but the generals will “gure it out,Ž Trump said. He promised a decision on a possible military response within 24 to 48 hours, probably by the end of today.Ž Emphatic in his condemnation of the apparent gas attack, Trump noted graphic pictures of the dead and sickened, calling the assault heinous,Ž atrocious,Ž horribleŽ and barbaric.Ž Fielding questions at the White House, Trump press secretary Sarah Sanders said it would be outrageousŽ to say that Trumps recent announcement that he intends to remove all U.S. forces from Syria in the coming months had emboldened Assad. I think that it is outrageous to say that the president of the United States green-lit something as atrocious as the actions that have taken place over the last several days,Ž she said. Defense Secretary Jim Mattis, in separate remarks at the Pentagon, also suggested Moscow bore some blame. He criticized Russia for what he suggested was its failure to ensure the elimination of Syrias chemical weapons arsenal under terms of a 2013 agreement. Trump was to meet late in the day with senior national security aides, and no action was off the table,Ž the president said. Monday was the “rst day on the job for his new national security adviser, John Bolton, who has previously advocated military action against Syria. Trump said, If its Russia, if its Syria, if its Iran, if its all of them together, well “gure it out.Ž The United States, meanwhile, urged the U.N. Security Council to adopt a resolution that would condemn the continuing use of chemical weapons in Syria in the strongest termsŽ and establish a new body to determine responsibility for chemical attacks. The draft resolution, obtained by The Associated Press, was circulated ahead of an emergency Security Council Trump threatens Syria strike, suggests Russia shares blameBy ROBERT BURNS, ZEKE MILLER and MATTHEW LEEASSOCIATED PRESS SYRIA | 3 AP FILE PHOTOIn this Sept. 19, 2017, photo, President Donald Trumps personal attorney Michael Cohen appears in front of members of the media after a closed door meeting with the Senate Intelligence Committee on Capitol Hill, in Washington. NEW YORK „ FBI agents raided the Manhattan of“ce of President Donald Trumps longtime personal lawyer Michael Cohen on Monday, con“scating documents relating to a hush payment he allegedly made to porn star Stormy Daniels. Federal prosecutors got a search warrant for Cohens of“ce after receiving a referral from special counsel Robert Mueller, according to Cohens lawyer, Stephen Ryan. The search was not directly correlated to Muellers probe into Russian election meddling, but likely relates to information his team had uncovered and ”agged for prosecutors in New York. The decision by the U.S. Attorneys Of“ce in New York to conduct their investigation using search warrants is completely inappropriate and unnecessary,Ž Ryan said in a statement. Cohen facilitated a $130,000 payment to Daniels, whose real name is Stephanie Clifford, in exchange for her silence about a tryst she claims she had with Trump in 2006, according to court records. Trump may have violated federal election laws if he in any way coordinated or had knowledge of the payment, as it occurred just a few days before the 2016 election. Trump has denied any knowledge of the payment. Daniels attorney, Michael Avenatti, speculated that the FBI raid could signal a major development in his clients case. An enormous amount of misplaced faith has been placed on MCs shoulders,Ž Avenatti tweeted, referring to Cohen by his initials. If he does not hold up, this could end very very badly for DJT and others.ŽFBI agents raid office of Trumps longtime personal lawyer Michael CohenBy CHRIS SOMMERFELDTNEW YORK DAILY NEWS

PAGE 22

Page 2 www.yoursun.com The Sun / Tuesday, April 10, 2018 WORLD/WEATHER TODAY / TONIGHTShowers, gusty t-storms Showers, heavy t-stormsHIGH 87 LOW 6665% chance of rain 70% chance of rainA morning shower; otherwise, sunshine82 / 6045% chance of rain WEDNESDAY GULF WATER TEMPERATURENice with plenty of sunshine86 / 645% chance of rain THURSDAYPleasant with plenty of sun87 / 6515% chance of rain FRIDAYSun through high clouds83 / 6325% chance of rain SUNDAYWarm with plenty of sun89 / 7015% chance of rain SATURDAY 0 2 6 8 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 500-50 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 VENICE768392958982Air Quality Index readings as of MondayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.00Ž Month to date 0.03Ž Normal month to date 0.68Ž Year to date 3.20Ž Normal year to date 8.19Ž Record 1.30Ž (1984) 24 hours through 2 p.m. Mon. 0.11Ž 24 hours through 2 p.m. Mon. 0.00Ž Month to date Trace Normal month to date 0.91Ž Year to date 2.12Ž Normal year to date 9.40Ž Record 1.30Ž (1997) High/Low 90/70 Normal High/Low 83/60 Record High 91 (2011) Record Low 41 (1971) High/Low 88/68 High/Low 84/75 Normal High/Low 80/61 Record High 89 (2002) Record Low 46 (1971)Pollen Index readings as of Monday 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. 0.03 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 3.20 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 Wed.Apalachicola 70 54 r 74 54 s Bradenton 81 64 t 78 62 s Clearwater 79 63 t 76 63 s Coral Springs 90 72 pc 82 70 pc Daytona Beach 75 59 t 71 60 s Fort Lauderdale 88 73 pc 82 71 s Fort Myers 88 68 t 84 64 s Gainesville 70 51 t 76 51 s Jacksonville 63 51 t 72 53 s Key Largo 85 73 pc 83 72 s Key West 85 75 pc 82 71 s Lakeland 81 61 t 78 58 s Melbourne 85 65 t 77 63 s Miami 88 71 pc 83 69 sh Naples 86 70 pc 82 64 s Ocala 74 53 t 76 52 s Okeechobee 86 65 t 77 59 s Orlando 81 61 t 77 58 s Panama City 70 52 r 72 55 s Pensacola 73 51 pc 73 52 s Pompano Beach 87 72 pc 81 71 s St. Augustine 67 56 t 70 59 s St. Petersburg 81 62 t 78 62 s Sarasota 81 63 t 78 59 s Tallahassee 68 49 r 75 49 s Tampa 81 61 t 78 61 s Vero Beach 88 67 t 77 62 s West Palm Beach 88 69 t 79 69 s 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 2:08p 6:57a 11:59p 6:49p Wed. 2:25p 7:43a --7:46p Today 12:45p 5:13a 10:36p 5:05p Wed. 1:02p 5:59a 11:44p 6:02p Today 11:25a 3:58a 9:55p 3:24p Wed. 11:41a 4:41a 10:50p 4:21p Today 2:40p 7:26a --7:18p Wed. 12:31a 8:12a 2:57p 8:15p Today 11:00a 3:52a 8:51p 3:44p Wed. 11:17a 4:38a 9:59p 4:41p SSW 4-8 1-2 Light WSW 8-16 2-4 LightFt. Myers 88/68 storms all day Punta Gorda 87/63 storms all day Sarasota 81/63 storms all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New Apr 15 First Apr 22 Full Apr 29 Last May 7 Today 3:51 a.m. 3:02 p.m. Wednesday 4:31 a.m. 3:55 p.m. Today 7:10 a.m. 7:50 p.m. Wednesday 7:09 a.m. 7:51 p.m. Today 2:11a 8:23a 2:35p 8:47p Wed. 2:54a 9:06a 3:17p 9:29p Thu. 3:35a 9:47a 3:59p 10:10p Monterrey 67/56 Chihuahua 82/56 Los Angeles 84/59 Washington 57/38 New York 50/37 Miami 88/71 Atlanta 67/43 Detroit 48/33 Houston 76/51 Kansas City 57/45 Chicago 47/37 Minneapolis 43/29 El Paso 84/61 Denver 70/46 Billings 58/40 San Francisco 64/52 Seattle 58/46 Toronto 43/28 Montreal 43/28 Winnipeg 38/21 Ottawa 42/23 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: 04/10/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 74 52 s 83 54 s Anchorage 48 39 pc 47 36 c Atlanta 67 43 pc 68 48 s Baltimore 55 34 pc 57 41 s Billings 58 40 pc 54 37 pc Birmingham 68 38 pc 71 45 s Boise 65 46 c 60 37 c Boston 44 33 c 48 39 s Buffalo 40 30 pc 45 40 c Burlington, VT 44 26 r 49 34 pc Charleston, WV 52 33 pc 61 45 pc Charlotte 66 43 pc 66 46 s Chicago 47 37 pc 60 53 pc Cincinnati 50 31 pc 61 50 pc Cleveland 44 32 pc 57 47 pc Columbia, SC 69 47 r 69 48 s Columbus, OH 49 33 pc 59 49 pc Concord, NH 44 25 c 52 32 s Dallas 71 50 s 81 60 s Denver 70 46 pc 76 51 s Des Moines 56 41 pc 70 44 pc Detroit 48 33 pc 57 47 c Duluth 39 25 sf 44 30 r Fairbanks 44 27 pc 45 22 pc Fargo 40 24 sf 42 30 r Hartford 46 27 r 53 36 s Helena 56 37 c 54 35 pc Honolulu 81 73 pc 82 73 sh Houston 76 51 s 79 57 s Indianapolis 49 33 pc 60 51 pc Jackson, MS 69 39 s 74 47 s Kansas City 57 45 pc 71 51 s Knoxville 60 36 pc 63 44 s Las Vegas 92 69 pc 90 60 s Los Angeles 84 59 pc 73 54 s Louisville 55 36 pc 65 54 pc Memphis 59 39 s 69 53 s Milwaukee 45 38 pc 56 46 c Minneapolis 43 29 sf 50 37 c Montgomery 72 43 pc 72 46 s Nashville 59 35 pc 68 50 s New Orleans 73 54 s 73 54 s New York City 50 37 pc 54 44 s Norfolk, VA 56 43 pc 57 45 s Oklahoma City 66 47 s 77 61 s Omaha 61 43 pc 75 44 s Philadelphia 52 36 r 56 44 s Phoenix 97 68 s 98 66 s Pittsburgh 46 31 pc 54 45 pc Portland, ME 43 30 c 47 35 s Portland, OR 62 47 r 52 42 r Providence 45 32 c 53 39 s Raleigh 62 38 pc 62 45 s Salt Lake City 75 54 pc 70 51 pc St. Louis 52 42 pc 68 55 pc San Antonio 75 53 s 81 59 s San Diego 76 59 pc 69 59 s San Francisco 64 52 c 61 50 c Seattle 58 46 r 53 41 r Washington, DC 57 38 pc 60 47 s Amsterdam 66 51 sh 61 50 t Baghdad 88 62 t 86 61 s Beijing 76 47 s 76 48 pc Berlin 73 53 pc 68 54 t Buenos Aires 84 69 pc 81 52 t Cairo 81 63 s 87 69 s Calgary 44 30 pc 48 25 pc Cancun 87 73 s 83 72 pc Dublin 48 45 sh 51 44 pc Edmonton 40 22 c 39 19 s Halifax 39 31 pc 42 33 pc Kiev 69 48 pc 71 49 pc London 60 46 sh 59 46 pc Madrid 48 40 r 54 40 sh Mexico City 76 52 pc 70 54 pc Montreal 43 28 c 47 32 sn Ottawa 42 23 c 44 25 sn Paris 60 46 pc 66 49 pc Regina 37 25 pc 37 21 sn Rio de Janeiro 86 72 s 85 73 pc Rome 65 50 pc 67 50 pc St. Johns 36 24 pc 38 25 c San Juan 85 74 sh 86 75 s Sydney 75 66 pc 81 68 s Tokyo 64 58 s 69 61 c Toronto 43 28 pc 47 35 pc Vancouver 55 45 sh 51 40 r Winnipeg 38 21 c 36 22 snHigh ..................... 95 at Thermal, CALow ............................. 2 at Raco, MI(For the 48 contiguous states yesterday)76So much dust became airborne in Kansas and Iowa on April 10, 1935, that schools and highways closed. Q: What is the warmest its ever been on the Antarctic continent?A: 53 F at Hope Bay on March 23, 1946 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 87/66 85/64 89/67 89/68 83/63 83/63 86/65 86/64 88/65 81/61 81/64 84/70 83/66 88/68 85/64 87/63 89/68 88/66 87/66 82/62 82/62 81/60 81/60 81/62 84/63 80/65 83/67 82/65 87/65 81/62 82/65 82/62 81/63 79/63 83/69 87/70 86/68 86/66 PARIS „ The women of Femen have bared their breasts at the Vatican, in front of Russian President Vladimir Putin and now at a Pennsylvania courthouse, all for one cause: “ghting patriarchy. Heres a look at the group, which claimed responsibility for a topless protest on Monday at the start of Bill Cosbys sexual assault retrial:Women provocateursFemen was born from a 2008 pajama party in Ukraine, where a group of young feminists decided to use sexuality to protest Ukrainian women being traf“cked for sex and other womens issues. While the group publishes books and holds conferences, its best known for activists taking off their shirts and bras to show political messages scrawled on their breasts and backs. Despite its extreme and often illegal antics, it has attracted sponsors and members of multiple nationalities and is now present in eight countries, Paris-based Femen leader Inna Shevchenko said. The group has been re-energized in recent months amid the MeToo movement against sexual violence and other misconduct.Frivolous or serious?Femen activists target their unauthorized actions carefully to attract as much media attention as possible. That media obsession and the members use of their breasts as a protest tool have drawn criticism from feminist groups and others who see Femen protests as a distraction. Femen argues that its actions are more effective than of“cially sanctioned protests at shaming any manifestation of the patriarchy,Ž Shevchenko said. That includes the sex industry, religious institutions and far-right politicians who pursue strategies of division of society, hate, xenophobia and threaten womens freedoms,Ž she said. Femen members argue they can be both feminist and sex bombs.Stunts across bordersTrials and jail time for illegal protests havent deterred Femen activists and sometimes serve to call more attention to their cause. They have targeted the pope, an Islamist government in Tunisia, capitalist bosses at the World Economic Forum in Switzerland, gay marriage critics in France and abusive husbands in Turkey. Some actions are violent: Femen activists broke bells in Notre Dame Cathedral and cut down a massive Orthodox cross in Kiev. Others are especially crude: simulating an abortion in a church or baring a bottom and squatting to demand more public toilets. On Monday, a protester with Womens Lives MatterŽ written on her bare chest jumped a barricade as Cosby walked into a suburban Philadelphia courthouse. Protester Nicolle Rochelle, an actress who had appeared on The Cosby Show,Ž was charged with disorderly conduct. She had the names of more than 50 women who have accused Cosby of sexual misconduct scrawled across her body. I wanted him to feel what he did and have it be in his face,Ž she said. Cosby has denied drugging and molesting a woman at his home in 2004.Topless militants: Femen takes feminist fight to Cosby trialASSOCIATED PRESS AP PHOTOA protester is detained as Bill Cosby arrives for his sexual assault trial at the Montgomery County Courthouse on Monday in Norristown, Pa. | INTERNATIONAL NEWS BRIEFSFrances Macron asks Catholics to voice euthanasia concernsPARIS (AP) „ French President Emmanuel Macron is encouraging religious leaders to voice their concerns ahead of a proposal to change the countrys laws on assisted reproduction and euthanasia. Speaking to Catholic bishops in Paris „a rare occasion in the historically Catholic country attached to its secular values„ Macron evoked Monday the role of religion to enrich deep ethical, moral debates.Ž He said: Some principles set out by the Church are facing con”icting and complex realities.Ž Macrons government plans to unveil a bill on bioethics by the end of the year. One provision would make single women and lesbian couples eligible for assisted reproduction, which currently only is available to infertile heterosexual couples in France. It would also reconsider legalizing euthanasia, which is now banned. Stranded whale dies in Argentina despite rescue effortsBUENOS AIRES, Argentina (AP) „ A humpback whale stranded on Argentinas coast died Monday despite a round-the-clock rescue effort over the weekend that drew in dozens of volunteers. The whale swam aground Saturday in the coastal city of Mar del Plata, about 250 miles south of Buenos Aires. Rescuers and conservationists had been digging around the six-ton whale with heavy machinery and using a crane to lift it and improve its hydration. In a desperate attempt to keep the whale alive, Mar de Plata residents joined the effort, dousing the 33-foot-long animal with water and covering it with moist cloths. Coastguards designed a special harness that rescuers had planned to use to try to pull the whale back into the ocean using a tugboat. We want to thank all those people who collaborated without wanting anything in return, the coastguards, everyone who helped,Ž said Gisela Giardino, a biologist at the University of Mar del Plata.Puerto Rico to invest $652M to repair crumbling roadsSAN JUAN, Puerto Rico (AP) „ Puerto Ricos governor plans to invest $652 million to repair and maintain the U.S. territorys crumbling roads over the next three years. Ricardo Rossello said Monday that an initial $80 million in local funds will target areas in critical condition, which represent up to 8 percent of all roads across the island. He said results will be noticeable in six months and repairs will involve more than 780 miles of roads. Rossello said $250 million of the total is coming from the federal government. Puerto Ricans have long been frustrated with the state of roads across the island, which worsened when Hurricane Maria hit as a Category 4 storm in September. Several social media sites have been created to warn drivers about dangerous potholes and their locations.Kremlin aide: Russias centuries-long romance with West overMOSCOW (AP) „ President Vladimir Putins adviser says Russia has abandoned its centuries-long aspirations of integrating into the West and is bracing for a new era of geopolitical loneliness.Ž Vladislav Surkov wrote in an article for Russia in Global Affairs magazine released Monday that Russias epic journey toward the WestŽ is over, marking an end to its vain attempts to become part of Western civilizationŽ spanning four centuries. Russia-West ties have slid to post-Cold War lows over the Ukrainian crisis, the war in Syria and other issues, most recently the poisoning of an ex-Russian spy in Britain that triggered an unprecedented diplomatic war. Surkov, a longtime Putin aide who currently works as the presidential adviser on Ukraine, said loneliness doesnt mean complete isolation,Ž but added that its openness will be limited.

PAGE 23

The Sun /Tuesday, April 10, 2018 www.yoursun.com Page 3 FROM PAGE ONE meeting. An American of“cial said the U.S. was discussing with allies whether they would participate in a retaliatory strike. If Trump decides to proceed quickly, the most likely partner would be France rather than Britain, because of concerns about obtaining permission from Parliament, said the of“cial, who wasnt authorized to discuss the planning publicly and requested anonymity. Acting Secretary of State John Sullivan spoke by phone Monday with British Foreign Secretary Boris Johnson. Sullivan and Johnson agreed that based on reports in the media and from the ground, this attack bore hallmarks of previous chemical weapons attacks by the Assad regime,Ž the British foreign of“ce said. The White House deliberations came as Russia and the Syrian military blamed Israel for a pre-dawn missile attack on a major air base in central Syria, saying Israeli “ghter jets launched missiles from Lebanons air space. A group that monitors Syrias civil war said the airstrikes killed 14 people, including Iranians active in Syria. Syrias state news agency SANA initially said that attack on the T4 air base was likely an American aggression,Ž but Pentagon spokesman Christopher Sherwood quickly denied the United States was behind the strike and the agency then dropped the accusation, blaming Israel instead. As U.S. of“cials consider whether and how to respond, they are looking at what type of chemical agent might have been used. When Trump ordered airstrikes last year after a chemical weapons attack, it was a response to the use of sarin gas, which is banned by the Chemical Weapons Convention that Syria has signed. An attack with chlorine, which can be used as a weapon but is not outright banned by the treaty, could raise precedent issues, as there have been numerous recent allegations of chlorine attacks in Syria that have drawn no response from the Trump administration.SYRIAFROM PAGE 1 a Congress that is focused squarely on helping the middle class, not patronizing Kabuki theatre „ like sham balanced budget votes „ from Republicans who blew up the de“cit to bene“t wealthy special interests.Ž Republicans are unlikely to pass even a nonbinding budget blueprint, instead opting to take a pause in the heat of election season. Without question, we have challenging work ahead,Ž said House Budget Committee Chairman Steve Womack, R-Ark., who promised he will be working with my colleagues in the days ahead to craft a responsible budget plan.Ž But any genuine effort to curb spending is a nonstarter this year. House GOP plans to impose cuts on programs like food stamps havent gotten started yet „ and appear sure to fail „ and the idea of cutting popular federal programs like Social Security, Medicare and Medicaid, which comprise much of the budget, is a political nonstarter. Many economists believe that if de“cits continue to rise and the national debt grows, government borrowing will crowd outŽ private lending and force up interest rates. And if interest rates go up, the government will have to pay much more to “nance the more than $14 trillion in Treasury debt held by investors. Last years de“cit registered $665 billion, which was well below the record $1.4 trillion posted during Obamas “rst year in of“ce, when the Great Recession led to plunging revenues and a spike in spending. The de“cit settled below $500 million for part of Obamas second term but has steadily risen since then. The new report predicts the economy will grow by 3.3 percent this year but that gross domestic product will drop to 1.8 percent by 2020. It warns that interest rates on government borrowing will spike, with the benchmark 10-year Treasury note averaging a 3.0 percent interest rate this year and 3.7 percent next year. The nations $21 trillion debt would spike to more than $33 trillion in after 10 years, with debt held by investors spiking to levels that would come close to equaling the size of the economy, reaching levels that many economists fear could spark a debt crisis.DEFICITFROM PAGE 1 A new wall being constructed along a 20-mile stretch of the U.S.-Mexico border in southern New Mexico as part of President Donald Trumps “ght against drug traf“cking and illegal immigration is being advertised as a very serious structureŽ made of metal and concrete. U.S. Customs and Border Protection of“cials gathered Monday to mark the groundbreaking of the $73 million project at Santa Teresa near New Mexicos state line with Texas. They say the new wall will be harder to get over, under and through. The work to rip out the old vehicle barriers and replace them with the bollard-style wall is expected to take a little more than a year, but opponents are suing in an effort to stop the work. Gone will be the old post and rail barriers that are meant to stop vehicles but have been of little use against people trying to cross on foot. Aside from being easy to breach, U.S. Border Patrol of“cials say the existing barriers and mesh fencing are expensive and time consuming to repair. In their place will be taller barriers that will provide a view through to the other side but will make it dif“cult for vehicles and people to pass. The wall will stand at least 18 feet tall and could go as high as 30 feet depending on the undulating terrain. It will have a 5-foot metal plate at the top to discourage climbing. The concrete will extend several feet into the ground and there will be more concrete below that to prevent people from digging under it. The design is similar to the existing wall that separates Sunland Park, New Mexico, and Anapra, Mexico. Its going to deter all but the most determined illegal entrants from entering the United States here,Ž said Chief Patrol Agent Aaron Hull, who oversees the area. Only about one-third of the Southwest border has some kind of barrier, and border authorities have identi“ed the El Paso Sector „ the sprawling desert territory that spans part of West Texas and all of New Mexico „ as an active smuggling route. The priority within the sector is west of Santa Teresa, which Hull described as a prime corridor for running drugs and the busiest area for apprehensions of those suspected of entering the country illegally. Agents in the El Paso sector arrested more than 25,000 immigrants suspected of crossing illegally and seized more than 34,000 pounds of marijuana and 140 pounds of cocaine during the last “scal year. While total border arrests dropped early in Trumps “rst year in of“ce, the number climbed to 50,308 in March „ up 37 percent from February and more than triple the same period last year. Hull says agents will be able to better address the rising number of illegal crossings with the help of a more effective physical deterrent and technology. Environmentalists have sued over the project, saying the federal government overstepped its authority in waiving laws as a way to speed construction. A federal judge in San Diego recently sided with the Trump administration in a similar project involving waivers of environmental reviews for the replacement and construction of border wall prototypes in California. Reviews required under the National Environmental Policy Act and other dozens of other laws can create signi“cant delays or even block construction.Border Patrol: Wall in New Mexico to be serious structureBy SUSAN MONTOYA BRYANASSOCIATED PRESS HEARING LOSS $999ea Audifon, Audina, Hansaton, Microtech, Oticon, Phonak, Resound, Rexton, Siemens, Sonic, Starkey, Unitron, and Widex $1299ea Better than your normal hearing Stream sound directly into your hearing aids from TV, Phone, iPad, Bluetooth Stereo Simple & easy! Price Includes full package! $1299ea adno=50533058

PAGE 24

Page 4 www.yoursun.com The Sun / Tuesday, April 10, 2018 BUSINESS/STOCKS ABDiversMunicipal 14.09 -.01 -0.1 SmCpGrA m 53.74 +.53 -6.4AMGYackFocN d 20.80 +.07 -3.3 YacktmanI d 22.49 +.07 -3.6AQRMgdFtsStratI 8.86 ... -2.5AberdeenIntlSmCpA m 31.83 +.11 -1.2AkreFocRetail m 33.29 +.05 -3.2AlgerSmCpGrB m 6.57 +.02 -5.1AlpinedynDivInstl d 4.06 +.02 -3.5AmanaMutGrInv b 34.98 +.20 -5.4 MutIncInv b 48.79 +.14 -6.4American CenturyCptlValInv 8.41 +.03 -5.2 EqIncInv 8.56 +.03 -3.8 GrInv 33.25 +.09 -7.1 HYMuniInv 9.60 ... +0.6 HeritageInv 22.65 +.05 -5.8 IntTrmTxFrBdInv 11.15 ... +0.1 UltraInv 44.21 +.15 -7.1American FundsAMCpA m 32.04 +.12 -6.6 AmrcnBalA m 26.66 +.06 -2.6 AmrcnHiIncA m 10.21 +.01 -0.2 AmrcnMutA m 39.42 +.15 -4.8 BdfAmrcA m 12.63 -.01 +0.6 CptWldGrIncA m 51.02+.38 -3.8 CptlIncBldrA m 60.67 +.29 -2.2 CptlWldBdA m 20.28 +.02 +0.7 EuroPacGrA m 56.73 +.41 -2.4 FdmtlInvsA m 61.31 +.30 -5.3 GlbBalA m 32.45 +.15 -1.4 GrfAmrcA m 50.40 +.24 -6.6 IncAmrcA m 22.75 +.08 -2.0 IntrmBdfAmrA m 13.17 ... +0.2 InvCAmrcA m 39.35 +.13 -6.3 NewWldA m 67.17 +.05 -3.5 NwPrspctvA m 43.81 +.28 -5.1 SmCpWldA m 56.15 +.02 -3.9 TheNewEcoA m 46.50 +.39 -6.4 TxExBdA m 12.79 -.01 +0.3 WAMtInvsA m 44.57 +.18 -4.8Angel OakMltStratIncIns 11.22 ... +0.8ArtisanIntlInstl 33.62 +.19 -2.9 IntlInv 33.44 +.19 -2.9 IntlValueInstl 37.42 +.14 -3.1BairdAggrgateBdInstl 10.64 ... +0.7 CorPlusBdInstl 10.98 ... +0.5 ShrtTrmBdInstl 9.58 ... +0.2BaronAsstRetail b 69.85 +.18 -5.8 GrRetail b 68.00 -.16 -5.1 PtnrsRetail b 50.04 -.43 -7.2BerkshireFoc d 23.40 +.08 -10.9BlackRockAlCpEngyRsInvA m 10.71+.04+1.0 EqDivInstl 22.13 ... -3.1 GlbAllcIncInstl 19.66 +.07 -1.9 GlbAllcIncInvA m 19.53+.06 -1.9 GlbAllcIncInvC m 17.60+.06 -2.0 HYBdInstl 7.66 +.01 -0.3 HYBdSvc b 7.66 +.01 -0.4 StrIncOpIns 9.91 ... -0.3 TactOppsInvA m 14.79 -.01 +1.3BruceBruce 506.15 ... +0.3 Fidelity500IdxIns 91.33 +.34 -6.1 500IdxInsPrm 91.32 +.33 -6.1 500IndexPrm 91.32 +.33 -6.1 AllSectorEq 12.09 +.03 -6.0 AsstMgr50% 18.09 +.04 -2.1 BCGrowth 14.11 +.06 -7.0 BCGrowth 89.36 +.40 -7.0 Balanced 23.55 +.04 -3.7 BalancedK 23.55 +.04 -3.7 Canada 51.57 +.40 -0.9 Cap&Inc 10.11 +.01 -1.9 Contrafund 122.97 +.57 -7.6 ContrafundK 122.93 +.57 -7.6 DivGro 31.92 -.01 -4.9 DiversIntl 39.39 +.31 -2. 5 DiversIntlK 39.32 +.31 -2.5 EmMkts 21.38 -.15 -5.9 EmMkts 32.52 +.08 -4.5 EmergingAsia 44.36 +.39 -4.7 ExMktIdxPr 61.35 -.02 -5.2 Fidelity 45.44 +.21 -6.4 FltngRtHiInc 9.63 ... +0.3 FocusedStock 23.30 +.13 -7.0 FourinOneIdx 43.90 +.18 -3.7 Frdm2020 16.45 +.04 -2.3 Frdm2025 14.30 +.05 -2.6 Frdm2030 17.92 +.06 -3.2 Frdm2035 15.12 +.06 -3.9 Frdm2040 10.61 +.04 -4.0 GNMA 11.17 ... +0.7 Glob alexUSIdx 13.18 +.11 -1.9 GroCo 17.25 +.17 -7.7 GroCo 184.68 +1.80 -7.8 GroCoK 184.69 +1.80 -7.8 Growth&Inc 36.40 +.09 -5.2 Independence 37.59 +.21 -6.3 IntlDiscv 45.05 +.28 -2.4 IntlGr 16.08 +.14 -3.2 IntlIdxInstlPrm 43.06 +.42 -0.9 IntlIdxPremium 43.06 +.42 -0.9 IntlRlEstt 11.80 +.11 +0.9 IntlVal 10.60 +.10 -1.4 InvmGradeBd 11.02 ... +0.8 InvmGradeBd 7.76 ... +0.7 JapanSmlrCo 19.34 +.15 +0.6 Lat inAmerica 26.20 -.56 -4.7 LowPrStk 53.89 +.17 -2.6 LowPrStkK 53.85 +.17 -2.6 LvrgdCoStk 32.70 +.08 -7.8 Magellan 105.06 +.57 -6.1 MegaCapStock 16.89 +.05 -5.1 MidCapStock 37.81 -.06 -4.1 MidCapValue 24.18 ... -3.6 MuniInc 12.71 -.01 +0.3 NYMuniInc 12.89 ... +0.2 NasdCmpIdx 91.38 +.48 -8.0 NewMillennium 39.44 +.01 -4.2 NewMktsInc 15.86 -.05 +0.2 Nordic 50.46 +.14 -5.6 OTCPortfolio 111.74 +.57 -8.4 Ov erseas 50.27 +.49 -1.5 Puritan 23.18 +.07 -3.9 PuritanK 23.17 +.07 -3.8 SCGrth 26.14 +.24 -5.1 SmCpOpps 14.10 +.06 -4.5 StkSelorAllCp 43.92 +.15 -5.6 StratInc 10.94 +.01 0.0 TaxFreeBond 11.28 ... +0.4 TotalBond 10.45 ... +0.7 TtlMktIdxF 75.12 +.22 -5.9 TtlMktIdxInsPrm 75.10 +.22 -5.9 TtlMktIdxPrm 75.11 +.22 -5.9 USBdIdxInsPrm 11.34 ... +0.9 USBdIdxPrm 11.34 ... +0.9 ValDiscv 28.00 +.09 -4.4 Value 1 15.27 -.02 -4.6Fidelity AdvisorLargeCapA m 32.15 +.06 -5.9 LimitedTermBdA m 11.29 ... +0.2 NewInsA m 31.10 +.14 -6.4 NewInsI 31.79 +.15 -6.4Fidelity SelectBiotechnology 208.74 +4.55 -12.4 SeledValInv 29.50 -.03 -5.5 SmCpIdxAdmrl 69.50 +.01 -4.8 SmCpIdxIns 69.49 ... -4.8 SmCpIdxInsPlus 200.59 ... -4.8 StarInv 26.61 +.08 -2.9 StrEqInv 33.57 -.08 -5.2 TMCapApAdm 134.65 +.42 -5.9 TMSmCpAdm 61.50 -.14 -3.8 TrgtRtr2015Inv 15.21 +.03 -1.5 TrgtRtr2020Inv 31.11 +.08 -2.0 TrgtRtr2025Inv 18.32 +.05 -2.5 TrgtRtr2030Inv 33.30 +.11 -2.9 TrgtRtr2035Inv 20.47 +.07 -3.3 TrgtRtr2040Inv 35.39 +.13 -3.6 TrgtRtr2045Inv 22.25 +.09 -3.8 TrgtRtr2050Inv 35.80 +.14 -3.8 TrgtRtr2055Inv 38.79 +.15 -3.8 TrgtRtrIncInv 13.42 +.02 -0.9 TtBMIdxAdmrl 10.52 +.01 +0.8 TtBMIdxIns 10.52 +.01 +0.8 TtBMIdxInsPlus 10.52 +.01 +0.8 TtInBIdxAdmrl 21.84 +.01 +1.0 TtInBIdxIns 32.76 ... +1.0 TtInBIdxInv 10.92 ... +0.9 TtInSIdxAdmrl 30.31 +.20 -1.9 TtInSIdxIns 121.19 +.78 -1.9 TtInSIdxInsPlus 121.21 +.78 -1.9 TtInSIdxInv 18. 12 +.12 -1.9 TtlSMIdxAdmrl 65.36 +.20 -5.9 TtlSMIdxIns 65.37 +.19 -5.9 TtlSMIdxInv 65.33 +.19 -6.0 ValIdxAdmrl 39.95 +.14 -5.3 ValIdxIns 39.95 +.14 -5.3 WlngtnAdmrl 70.54 +.22 -2.8 WlngtnInv 40.85 +.13 -2.8 WlslyIncAdmrl 63.26 +.14 -0.9 WlslyIncInv 26.12 +.06 -0.9 WndsrAdmrl 77.81 +.30 -5.1 WndsrIIAdmrl 64.95 +.22 -5.2 WndsrIIInv 36.60 +.12 -5.2VictorySpecValA m 26.68 +.03 -6.6 SycEsVlI 39.55 +.05 -4.6VirtusVontobelEMOppI 12.07 +.07 -2.9WCMFocIntGrIns d 15.87 +.06 -2.0WasatchGlbValInv d 8.73 +.06 -2.5Wells FargoTarget2010Adm 10.87 +.02 -0.6Western AssetCorBdI 12.39 ... +0.9 CorPlusBdI 11.59 -.01 +1.0 CorPlusBdIS 11.58 -.01 +1.0 WAMngdMuniA 16.02 -.01 +0.4Wintergreen FundInv m 12.93 +.03 -2.3iSharesS&P500IdxK 310.34 ... -4.4 TrgtRet2050 14.18 +.05 -3.6 WldGr 31.58 +.24 -4.3Value LinePremGr b 33.14 +.04 -4.7Vanguard500IdxAdmrl 241.39 +.88 -6.1 500IdxInv 241.38 +.87 -6.1 BalIdxAdmrl 34.03 +.07 -3.3 BalIdxIns 34.03 +.06 -3.3 CAITTxExAdm 11.57 ... +0.2 CnvrtSecInv 13.31 ... -2.6 CptlOppAdmrl 152.34 +.69 -7.7 CptlOppInv 65.94 +.30 -7.7 DevMIdxAdmrl 14.25 +.11 -1.2 DevMIdxIns 14.27 +.11 -1.2 DivGrInv 25.91 +.06 -3.5 EMStk IdxInAdm 38.39 ... -4.3 EMStkIdxIns 29.19 ... -4.3 EngyAdmrl 97.95 -.10 0.0 EqIncAdmrl 75.11 +.27 -4.4 EqIncInv 35.83 +.13 -4.4 ExplorerAdmrl 90.79 +.06 -5.0 ExtMktIdxAdmrl 83.56 -.02 -5.2 ExtMktIdxIns 83.56 -.01 -5.2 ExtMktIdxInsPls 206.21 -.04 -5.2 FAWexUSIAdmr 33.70 +.23 -1.9 FAWexUSIIns 106.84 +.72 -1.9 FAWexUSIdxInv 21.39 +.14 -2.0 GNMAAdmrl 10.27 ... +0.7 GNMAInv 10.27 ... +0.7 GlbEqInv 31.21 +.1 4 -4.3 GrIdxAdmrl 72.01 +.25 -7.0 GrIdxIns 72.01 +.25 -7.0 GrandIncAdmrl 75.82 +.30 -6.0 GrandIncInv 46.44 +.18 -6.0 HCAdmrl 83.28 +.71 -4.7 HCInv 197.49 +1.69 -4.7 HYCorpAdmrl 5.77 ... -0.1 HYTEAdmrl 11.20 -.01 +0.4 HiDivYldIdxInv 32.44 +.11 -5.1 InTrBdIdxAdmrl 11.06 ... +0.7 InTrInGdAdm 9.50 ... +0.5 InTrTEAdmrl 13.86 ... +0.1 InflPrtScAdmrl 25.32 +.02 +1.1 InflPrtScIns 10.31 ... +1.0 InsIdxIns 23 8.24 +.86 -6.1 InsIdxInsPlus 238.26 +.87 -6.1 InsTrgRt2020Ins 22.33 +.05 -2.1 InsTtlSMIInPls 58.10 +.17 -5.9 IntlGrAdmrl 98.12 +.93 -4.1 IntlGrInv 30.83 +.29 -4.1 IntlValInv 39.57 +.25 -2.4 LTInGrdAdm 10.04 +.01 +1.7 LTTEAdmrl 11.39 -.01 +0.4 LfStrCnsrGrInv 19.72 +.04 -1.3 LfStrGrInv 33.32 +.12 -3.3 LfStrModGrInv 26.89 +.07 -2.3 LgCpIdxInv 48.44 +.17 -6.1 LtdTrmTEAdmrl 10.81 ... -0.1 MCpGrIdxAdm 54. 69 +.15 -6.2 MCpGrIdxInv 49.96 +.14 -6.2 MCpVlIdxAdm 56.19 +.05 -4.4 MdCpIdxAdmrl 188.33 +.33 -5.2 MdCpIdxIns 41.60 +.07 -5.3 MdCpIdxInsPlus 205.18+.36 -5.2 MorganGrAdmrl 92.14 +.36 -7.3 MorganGrInv 29.71 +.11 -7.3 PrmCpAdmrl 133.15 +.53 -7.1 PrmCpCorInv 26.40 +.10 -7.3 PrmCpInv 128.43 +.51 -7.1 RlEstIdxAdmrl 106.30 -.33 +0.2 RlEstIdxInstl 16.45 -.05 +0.2 SCpGrIdxAdm 56.74 +.14 -5.3 SCpValIdxAdm 54.99 -.11 -4.4 SCpValIdxI 30.74 -.06 -4.4 STBdIdxAdmrl 10.28 ... +0.2 STInfPrScIdAdmr 24.53+.01 +0.4 STInfPrScIdIns 24.55 +.01 +0.4 STInfPrScIdxInv 24.50 +.01 +0.4 STInvmGrdAdmrl 10.51 ... +0.2 STInvmGrdIns 10.51 ... +0.2 STInvmGrdInv 10.51 ... +0.2 STTEAdmrl 15.69 ... 0.0 STTrsAdmrl 10.47 ... +0.2 LiveOakHlthSci 18.40 +.09 -6.7 PinOakEq 65.57 +.21 -6.9 RedOakTechSel 25.35 +.16 -8.8OakmarkEqAndIncInv 31.59 +.02 -3.7 GlbInv 32.20 +.12 -5.2 IntlInv 27.87 +.14 -2.7 Inv 83.07 +.36 -6.3 SelInv 45.90 +.22 -6.2Old WestburyGlbSmMdCpStrat 16.73+.05 -2.1 LgCpStrats 14.34 +.06 -4.0 StratOpps 7.76 +.03 -1.8OppenheimerDevMktsA m 44.23 -.38 -3.5 DevMktsY 43.62 -.38 -3.5 GlbA m 94.82 +.51 -4.6 GlbStrIncA m 3.88 ... -0.1 IntlGrY 43.62 +.29 -2.6 MnStrA m 49.08 +.20 -5.9OsterweisStrInc 11.28 ... +0.3PIMCOAlAstAllAthIns 8.90 ... +0.9 AlAstInstl 12.08 -.01 +0.2 FBdUSDHdgI 10.77 ... +0.9 HYInstl 8.75 +.01 +0.1 IncA m 12.20 ... +0.6 IncC m 12.20 ... +0.5 IncInstl 12.20 ... +0.6 IncP 12.20 ... +0.6 InvGdCpBdIns 10.29 ... +0.7 LowDrInstl 9.81 ... +0.3 RlRetInstl 10.90 ... +0.9 ShrtTrmIns 9.86 ... + 0.1 TtlRetA m 10.08 ... +0.5 TtlRetIns 10.08 ... +0.5PRIMECAP OdysseyAgrsGr 47.95 +.65 -7.8 Gr 39.07 +.38 -7.6 Stk 31.38 +.13 -7.3ParnassusCorEqInv 42.08 +.10 -4.9PaxBalIndvInv b 22.37 +.06 -3.0PioneerA m 28.39 +.09 -5.5PrincipalDiversIntlIns 13.73 +.04 -2.6 SAMgCnsGA m 18.00 +.07 -3.0PrudentialJsnBlndA m 20.96 +.05 -6.0 JsnUtilityA m 13.48 +.03 +2.2 QMAIntlEqC m 7.58 +.03 -2.4 QMASmCpV alZ 19.34 -.18 -4.0 TtlRetBdZ 14.24 ... +0.8PutnamEqIncA m 23.85 +.07 -4.7 GlbUtlsB m 13.10 ... +2.6 IntlGrB m 20.67 ... +0.1 SmCpValA m 12.91 ... -3.4ReynoldsBlueChipGr b 57.61 +.18 -8.5RoyceSmCpValSvc m 9.97 -.05 -3.4RydexElectronicsInv 131.94 +.76 -10.4 HCH b 24.95 +.32 -6.8 NASDAQ100Inv 34.37 +.21 -8.9SchwabHC 23.90 +.24 -5.2 SP500Idx 40.47 +.15 -6.1 Schwab1000Idx 61.55 +.20 -6.0 TtlStkMktIdx 46.48 +.14 -5.9State FarmGr 76.00 +.26 -5.3Sterling CapitalStrtonSmCpVlIns 82.67 -.09 -6.9T. Rowe PriceBCGr 100.13 +.46 -7.9 Bal 24.12 +.08 -2.8 EqIncI 16.82 +.07 -5.1 InvCnsrvGrA m 12.61 +.01 -1.3 MCapValL 39.10 +.01 -4.2 USLCpCrPlsI 29.07 +.10 -6.9 USRsrchEnhEqR6 27.46+.07 -6.2Janus HendersonBalancedC m 32.43 +.05 -3.3 ContrarianT 19.16 +.05 -6.1 EnterpriseT 120.22 +.40 -5.9 FlexibleBondS b 10.11 ... +0.4 GlobalLifeSciT 55.90 +.74 -5.4 GlobalValueT 14.89 +.05 -2.2 High-YieldT 8.29 +.01 -0.3 MidCapValueL 16.74 +.02 -4.1 MidCapValueT 16. 35 +.01 -4.2 OverseasT 33.15 +.30 -1.4 ResearchT 46.43 +.23 -6.5 Short-TermBondT 2.99 ... +0.2 SmallCapValueL 22.72 -.03 -3.8 VentureT 77.54 +.06 -5.8John HancockBdR6 15.57 +.01 +0.6 DiscpValI 21.38 +.10 -5.6 DiscpValMCI 22.85 +.03 -5.5 IntlGrI 28.40 +.31 -3.0 MltMgLsBlA b 15.04 +.03 -2.5 MltmgrLsGr1 b 15.98 +.05 -3.4LazardEMEqInstl 19.81 -.28 -6.2 IntlStratEqIns 16.06 +.12 -1.0Litman GregoryMtrsIntlInstl 17.65 +.18 -3.0Loomis SaylesBdInstl 13.70 +.01 +0.1 GrY 15.30 +.08 -7.9Lord AbbettAffiliatedA m 15.17 +.06 -5.7 ShrtDurIncA m 4.21 ... +0.3 ShrtDurIncC m 4.23 ... 0.0 ShrtDurIncF b 4.20 ... +0.1 ShrtDurIncI 4.20 ... +0.1MFSInstlIntlEq 25.32 +.22 -1.1 MAInvsTrustB m 30.82 +.17 -5.5 ValA m 38.98 +.16 -5.6 ValI 39.19 +.16 -5.6MainStayMacKHYCorpBdA m 5.65 ... -0.1Mairs & PowerGrInv 115.06 +.36 -5.4Manning & NapierPrBlndCnsrvTrmS 13.45+.02 -1.5 PrBlndMaxTrmS 20.72 +.07 -4.9Marsico21stCentury b 28.69 +.12 -6.3 FlexCptl b 13.93 +.14 -6.4MatthewsAsianGrIncInv 17.10 +.14 -2.0MeridianGrLegacy d 41.97 +.12 -4.9Metropolitan WestTtlRetBdI 10.45 ... +0.7 TtlRetBdM b 10.45 ... +0.7 TtlRetBdPlan 9.83 -.01 +0.7Midas FundsMidas m 1.15 ... +1.8 MidasMagic m 18.28 +.05 -7.7NeedhamGrRetail b 41.66 +.10 -7.7Neuberger BermanSmCpGrInv 37.00 +.27 -7.0NicholasNicholas 61.29 +.20 -5.9NorthernIntlEqIdx d 12.85 +.10 -1.1 StkIdx 31.04 +.12 -6.1NuveenHYMuniBdI 17.08 ... +0.7 NYMnBdI 10.80 ... +0.3Oak AssociatesEmergTech 5.13 +.02 -7.6 Energy 42.02 +.04 -1.2 Gold 19.12 -.02 +1.5 HealthCare 226.26 +3.08 -4.5 HealthCareSvcs 85.18 -.07 -3.5 Leisure 155.25 +.12 -3.5 Materials 84.34 -.03 -8.4 MedTech&Devcs 44.08 +.37 -3.8 NaturalGas 21.89 +.08 -1.6 NaturalRes 28.03 +.02 -1.3 Pharmaceuticals 18.96 +.39 -2.5 Semicon 112.34 +.59 -9.3 Technology 186.00 +1.12 -7.8 Wireless 9.98 +.06 -6.0First EagleGlbA m 58.10 +.14 -2.6First InvestorsGlbA m 8.36 +.05 -6.0 TtlRetA m 19.52 +.04 -3.3FirsthandTechOpps 10.73 +.04 -9.0Franklin TempletonCATxFrIncA m 7.28 ... +0.4 EqIncA m 24.30 +.10 -4.5 FdrTFIncA m 11.72 ... +0.3 FloridaTFIncA m 10.44 ... +0.1 GlbBdA m 11.94 -.06 +0.5 GlbBdAdv 11.89 -.06 +0.5 GlbBdC m 11.97 -.06 +0.4 Gr,IncA m 26.57 +.12 -3.6 GrA m 94.87 +.33 -6.3 GrOppsA m 37.68 +.19 -6.8 IncA m 2.28 +.01 -1.7 IncAdv 2.26 +.01 -1.7 IncC m 2.31 +.01 -1.7 MutGlbDiscvA m 31.10+.16 -3.3 MutGlbDiscvZ 31.73 +.17 -3.3 MutZ 27.83 +.15 -4.1 RisingDivsA m 58.59 +.10 -5.6 TtlRetA m 9.54 ... +0.5 UtlsC m 17.75 +.02 +3.1GERSPUSEq 52.02 +.24 -6.4GabelliAsstAAA m 57.94 +.08 -4.2 EqIncAAA m 22.57 +.05 -4.1 Val25A m 15.14 +.01 -4.0GlenmedeSmCpEqAdv 29.25 -.18 -6.2Goldman SachsShrtDurGovtA m 9.79 ... +0.1HarborCptlApprecInstl 71.30 +.37 -8.0 IntlInstl 67.59 +.50 -1.6Harding LoevnerIntlEqInstl d 22.83 ... -1.3HeartlandValPlusInv m 32.25 -.13 -3.8HennessyCrnrstnGrInv b 23.04 -.07 -4.1 GasUtilityInv b 27.52 +.05 +1.7HodgesRetail m 47.16 -.13 -7.3INVESCOComStkA m 26.03 +.12 -4.5 DivIncInv b 23.19 +.04 -2.1 DiversDivA m 19.57 +.05 -2.3 EngyA m 23.66 +.05 +0.6 EngyInv b 23.56 +.05 +0.6 EqandIncA m 10.66 +. 03 -4.3 EuropeanGrA m 40.00 -.24 -3.8 GrAllcA m 15.84 +.04 -2.8 QualIncA m 11.67 ... +0.5 SmCpEqA m 15.13 -.02 -5.4 TechInv b 45.64 +.34 -8.6IVAWldwideI d 18.85 +.06 -1.9IvyAsstStratB m 22.42 +.10 -3.6JPMorganCPBondR6 8.12 ... +0.6 CoreBondI 11.36 ... +0.7 CoreBondR6 11.38 +.01 +0.8 CorpInc 9.33 +.01 +0.5 CptlAprc 28.28 +.08 -2.6 DivGr 42.66 +.18 -4.4 EMStk d 45.17 -.23 -5.7 EqIdx500 d 70.15 +.26 -6.1 EqInc 32.28 +.09 -4.8 FinclSvcs 28.23 +.04 -6.2 GNMA 9.01 -.01 +0.5 GlbTech 17.39 +.05 -8.7 GrStk 64.12 +.25 -7.5 HY d 6.61 +.01 -0.2 HlthSci 70.03 +1.16 -7.4 InsLgCpGr 38.23 +.18 -7.3 InsMdCpEqGr 55.35 +.17 -6.0 IntlDiscv d 73.01 +.34 -2.1 IntlEqIdx d 14.39 +.12 -1.2 IntlS tk d 18.67 +.12 -1.8 IntlValEq d 14.97 +.09 -1.3 MdCpGr 88.51 +.24 -5.7 MdCpVal 30.05 +.11 -2.7 MediaTeleCms 98.03 +.52 -8.0 NJTFBd 11.84 -.01 +0.2 NewAmericaGr 49.45 +.15 -7.1 NewAsia d 19.46 +.16 -4.0 NewHorizons 54.95 +.25 -4.8 NewInc 9.29 ... +0.7 OverseasStk d 11.31 +.08 -1.8 RlEstt d 26.20 -.12 -1.0 Rtr2015 14.86 ... -1.3 Rtr2020 22.42 +.06 -2.4 Rtr2025 17.46 ... -1.9 Rtr2030 25.80 +.07 3.3 Rtr2035 18.83 ... -2.5 Rtr2040 27.14 +.09 -3.8 Rtr2045 18.35 ... -2.7 Rtr2050 15.42 ... -2.7 RtrBal 15.27 +.03 -1.4 SciandTech 47.02 +.08 -7.2 SmCpStk 48.01 -.03 -4.3 SmCpVal d 47.71 -.12 -4.3 SpectrumGr 24.37 +.09 -4.6 SpectrumInc 12.58 +.01 0.0 SummitMnIncInv 11.73 -.01 +0.3 SummitMnIntrInv 11.66 -.01 +0.1 TFShrtInterm 5.51 ... -0.3 TxEfficientEq d 29.52 +.11 -6.6 Val 36.22 +.16 -5.3TCWTtlRetBdI 9.73 -.01 +0.8TIAA-CREFBdIdxIns 10.58 ... +0.8 EqIdxIns 19.32 +.06 -5.9 IntlEqIdxIns 20.12 +.17 -1.0Third AvenueValIns d 49.79 +.05 -1.7ThompsonBd 11.43 ... +0.2 LgCp 63.94 +.27 -7.7ThornburgInvmIncBldrA m 21.26 +.10 -1.7ThriventIncA m 8.99 ... +0.4TocquevilleGold m 34.89 +.05 +3.1TouchstoneLargeCpFocA m 41.96 +.15 -5.7TransamericaAsAlGrC m 14.57 +.05 -4.1 AsAlModC m 11.94 +.02 2.0Tweedy, BrowneGlbVal d 28.17 +.09 -1.4U.S. Global InvestorGlbRes b 5.84 -.02 -4.6 GoldPrcMtls b 7.29 +.01 +6.4USAACrnrstnMod 14.73 +.02 -1.5 GrInc 24.46 +.05 -6.6 GvtSec 9.57 ... +0.7 HiInc d 8.05 +.01 -0.2 PrcMtlsMnral 12.62 -.03 +2.5 SciTech 26.93 +.22 -8.4 TELngTrm 13.19 ... +0.4 TrgtRet2040 13.99 +.05 -3.4 CGMFoc 50.60 -.16 -9.5CausewayIntlValInstl d 16.86 +.18 -0.7ClearBridgeLgCpGrI 45.29 +.16 -6.4ClipperClipper 117.26 +.42 -6.3ColumbiaLgCpValA m 13.96 +.06 -4.9DFAEMktCorEqI 23.40 +.06 -2.9 EMktSCInstl 24.17 +.07 -1.6 EmMktsInstl 30.69 +.07 -3.6 EmMktsValInstl 31.58 -.03 -3.0 FvYrGlbFIIns 10.83 ... +0.4 GlbEqInstl 22.85 +.06 -4.4 GlbRlEsttSec 10.42 +.01 +0.4 IntlCorEqIns 14.42 +.09 -1.6 IntlR lEsttScIns 5.20 +.04 +0.8 IntlSmCoInstl 21.20 +.10 -2.0 IntlSmCpValIns 22.45 +.07 -2.1 IntlValInstl 20.25 +.12 -0.7 OneYearFIInstl 10.26 ... +0.1 RlEsttSecInstl 32.41 -.08 +0.2 ShTrmExQtyI 10.72 ... +0.3 TAUSCorEq2Instl 17.72+.02 -5.7 USCorEq1Instl 22.36 +.04 -5.8 USCorEqIIInstl 21.07 +.03 -5.7 USLgCo 20.29 +.07 -6.1 USLgCpValInstl 37.71 +.14 -5.6 USMicroCpInstl 21.73 -.07 -4.0 USSmCpInstl 35.06 -.08 -4.7 USSmCpValInstl 36.79 -.08 -4.5 USTrgtedValIns 24.09 -.05 -4.9DavisNYVentureA m 33.23 +.10 -6.7Delaware InvStrategicIncA m 8.16 ... +0.1 ValInstl 21.15 +.09 -3.5DeutscheCorEqA m 26.68 +.08 -6.2 CorEqS 26.95 +.08 -6.2 GNMAS 13.46 ... +0.7Dodge & CoxBal 103.21 +.35 -4.2 GlbStk 13.43 +.04 -5.8 Inc 13.53 +.01 +0.4 IntlStk 45.21 +.15 -4.7 Stk 195.49 +1.00 -6.6DoubleLineCorFII 10.81 ... +0.5 TtlRetBdI 10.48 ... +0.6 TtlRetBdN b 10.48 ... +0.7DreyfusMidCpIdxInvs 36.39 +.01 -4.8 MnBd 11.54 ... +0.3 NYTxExBd 14.53 ... +0.1 OppcSmCpInv 35.68 -.21 -6.4 ShrtTrmIncD 10.21 ... +0.3Eaton VanceAtlntCptSMIDCI 33.28 +.01 -5.5 DivBldrA m 14.08 +.05 -5.8 FltngRtInstl 9.05 ... +0.4EdgewoodGrInstl 30.90 +.16 -6.7FMICommonStk 26.23 +.04 -3.7 LgCp 21.09 +.03 -5.0FPACptl 33.22 -.04 -3.7 Crescent d 34.21 +.10 -4.6FederatedHiIncBdA f 7.43 +.01 -0.1 InsHYBdIns d 9.77 +.01 -0.1 IntlSmMidCoA m 39.98+.18 -3.1 KaufmannA m 6.00 +.06 -4.9 StratValDivIns 5.77 +.02 -0.3 TtlRetBdInstl 10.66 ... +0.4 4-wk Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 7 20.50 18.55 -.45 -2.4 t s r +11.4 +18.4 5 ... Allegiant Travel Co ALGT 111.54 9 181.45 168.15 -4.35 -2.5 t t t +8.7 +11.2 14 2.80 ArcBest Corp ARCB 16.95 7 39.70 31.85 -.10 -0.3 t t t -10.9 +25.1 14 0.32 Bank of America BAC 22.07 8 33.05 29.87 +.24 +0.8 s t t +1.2 +29.3 19 0.48 Capital One Fncl COF 76.05 7 106.50 95.50 +.78 +0.8 s t t -4.1 +14.4 28 1.60 Carnival Corp CCL 57.39 5 72.70 64.86 +.35 +0.5 s t t -2.3 +12.1 16 1.80 Chicos FAS CHS 6.96 5 14.43 10.01 +.09 +0.9 s s s +13.5 -22.6 14 0.33 Cracker Barrel CBRL 141.75 6 179.12 162.61 -.55 -0.3 t r s +2.3 +7.8 19 4.80 Disney DIS 96.20 2 116.10 99.70 -.65 -0.6 t t t -7.3 -9.8 14 1.68f Eaton Corp plc ETN 69.82 4 89.85 75.93 -.04 -0.1 t t t -3.9 +5.0 17 2.64f Fortune Brds Hm&Sec FBHS 56.59 1 73.62 58.17 -.55 -0.9 t t t -15.0 -3.9 20 0.80f Harris Corp HRS 106.18 0 164.69 162.83+1.79 +1.1 s s s +15.0 +49.1 29 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.24 +.04 +0.1 s t t -2.2 +1.3 q 2.13a KC Southern KSU 86.15 8 114.85 108.72 +.24 +0.2 s t t +3.3 +26.0 20 1.44f Lennar Corp A LEN 49.34 6 72.17 60.78 -.80 -1.3 t s s -3.9 +23.7 16 0.16 McClatchy Co MNI 5.75 5 12.99 9.30 +.07 +0.8 s s s +4.1 -5.5 dd ... NextEra Ener gy NEE 129.22 0 164.71 162.13 -.62 -0.4 t s t +3.8 +28.6 24 4.44f Office Depot ODP 2.02 1 6.26 2.00 -.03 -1.5 t t t -43.5 -55.9 5 0.10 PGT Inc PGTI 10.10 9 19.60 18.30 -.45 -2.4 t t t +8.6 +81.2 23 ... Pembina Pipeline PBA 29.28 3 36.99 30.91 +.38 +1.2 s t t -14.6 -0.8 23 1.50 Raymond James Fncl RJF 71.35 5 99.26 84.83 +.01 ... r t t -4.7 +13.4 18 0.88f Reliance Steel Alu RS 68.46 6 95.97 83.54 +.51 +0.6 s t t -2.6 +8.0 18 2.00f Ryder R 62.52 3 90.26 70.10 +.17 +0.2 s t t -16.7 -5.6 17 2.08f St Joe Co JOE 16.45 6 20.00 18.40 -.20 -1.1 t t t +1.9 +10.1 56 ... Sally Beauty Hld SBH 14.05 3 21.36 16.17 +.08 +0.5 s t t -13.8 -18.7 10 ... Simon Property Gp SPG 147.28 3 176.17 153.42 -.68 -0.4 t t t -10.7 -4.9 20 7.80f Stein Mart SMRT 0.48 5 2.76 1.48 -.04 -2.6 t s t +27.6 -44.1 dd 0.30 Suntrust Bks STI 51.96 8 73.37 67.17+1.19 +1.8 s t t +4.0 +21.4 17 1.60 Superior Uniform SGC 17.25 9 28.85 26.59 +.15 +0.6 s t s -0.4 +47.2 24 0.38 Tech Data TECD 76.89 1 111.10 78.65+1.07 +1.4 s t t -19.7 -13.8 21 ... Wendys Co WEN 13.38 9 17.71 17.10 +.08 +0.5 s t t +4.1 +25.9 18 0.34f World Fuel Svcs INT 20.64 2 40.16 24.51 -.02 -0.1 t s t -12.9 -30.7 11 0.24ATLANTIC CITY, N.J. „ Less competition has led to higher pro“ts for Atlantic Citys casinos in 2017 „ but will it last with two more casinos soon to join the mix? The seven casinos saw their gross operating profits increase by 22.5 percent last year, to $723 million. That is good news for the seaside gambling resort, which saw “ve of its 12 casinos shut down since 2014. Harrahs was the only one whose pro“t declined, down 2.7 percent to $115.8 million. The Borgata had the highest pro“t at $292 million, up 19.5 percent from 2016. Gross operating pro“t re”ects earnings before interest, taxes, and other charges, and is a widely-accepted measure of pro“tability in the Atlantic City casino industry. Caesars showed a pro“t of $92 million, also up 19.5 percent from a year ago; Tropicanas pro“t was just a shade below $92 million, representing a 71 percent increase over 2016; Ballys pro“t was $42.1 million up 8.1 percent; the Golden Nugget had a $40 million pro“t, up 38.3 percent; and Resorts had a $23.1 million pro“t, up 23.6 percent. Among internet-only entities, Resorts Digital swung to a $14 million pro“t from a $791,000 loss in 2016, and Caesars Interactive-NJ had an $11 million pro“t, up $12.7 percent. James Plousis, chairman of the Casino Control Commission, says the numbers show the underlying health of the Atlantic City casino industry. It was a very up year,Ž he said. He noted that all seven casinos showed an increase in total revenue, adding that hotel occupancy and room rate stats are up as well. But can the good news last? Much of the improvement in the casinos “nancial picture has to do with the fact that they are operating in a slimmeddown market, with “ve fewer casinos than there were at the start of 2014. This summer, two of those shuttered casinos are due to reopen: the former Trump Taj Mahal as Hard Rock, and the former Revel as the Ocean Resort. The industry is on the verge of a signi“cant expansion this summer which will create a new array of attractions and attract a lot of additional visitors to the city,Ž Plousis said. That expansion may put pressure on the current operators, but I think the industry is well positioned to deal with the new competition.Ž Authorities also released fourth-quarter “gures for 2017, which saw the seven casinos report a gross operating pro“t of $161.4 million for the “nal three months of the year, up 36.5 percent from the same period a year ago. The Borgata had the most expensive average hotel rooms in 2017, at $133.04; the Golden Nugget had the least expensive at $83.38. The citywide average was $108.35. Caesars had the highest average occupancy rate at 91 percent; Golden Nugget had the lowest at 77.8 percent.Atlantic City casino earnings up 22.5 percent in 2017By WAYNE PARRYASSOCIATED PRESS AP PHOTOThis Jan. 31 photo shows a dealer conducting a game of roulette at the Tropicana Casino and Resort in Atlantic City, N.J. Atlantic Citys seven casinos saw their gross operating prots increase by 22.5 percent last year, to $723 million. NEW YORK (AP) „ Facebook is scheduled to begin notifying users Monday if their data has been swept up in the Cambridge Analytica scandal, but it isnt clear if its started yet. The 87 million users who might have had their data shared with Cambridge Analytica were supposed to get a detailed message on their news feeds starting on Monday. Facebook says more than 70 million of the affected users are in the U.S., though there are over a million each in the Philippines, Indonesia and the U.K. In addition, all 2.2 billion Facebook users will receive a notice titled Protecting Your InformationŽ with a link to see what apps they use and what information they have shared with those apps. If they want, they can shut off apps individually or turn off third-party access to their apps completely. Reeling from its worst privacy crisis in history „ allegations that this Trump-af“liated data mining “rm may have used ill-gotten user data to try to in”uence elections „ Facebook is in full damage-control mode. CEO Mark Zuckerberg acknowledged that he made a huge mistakeŽ in failing to take a broad enough view of what Facebooks responsibility is in the world. Hes set to testify before Congress on Tuesday and Wednesday. In prepared remarks released by a House committee, Zuckerberg said the company has noti“ed all users affected in the scandal. Since the remarks are for Wednesday morning, this means everyone who was affected should see a message by then. Cambridge Analytica whistleblower Christopher Wylie previously estimated that more than 50 million people were compromised by a personality quiz that collected data from users and their friends. In an interview aired Sunday on NBCs Meet the Press,Ž Wylie said the true number could be even larger than 87 million. That Facebook app, called This is Your Digital Life,Ž was a personality quiz created in 2014 by an academic researcher named Aleksander Kogan, who paid about 270,000 people to take it. The app vacuumed up not just the data of the people who took it, but also „ thanks to Facebooks loose restrictions „ data from their friends, too, including details that they hadnt intended to share publicly. Facebook later limited the data apps can access, but it was too late in this case. Zuckerberg said Facebook came up with the 87 million “gure by calculating the maximum number of friends that users could have had while Kogans app was collecting data. The company doesnt have logs going back that far, he said, so it cant know exactly how many people may have been affected. Cambridge Analytica said in a statement last Wednesday that it had data for only 30 million Facebook users.Facebook users to learn if they were part of privacy scandalBy BARBARA ORTUTAYAP TECHNOLOGY WRITER AP PHOTOIn this le photo, CEO Mark Zuckerberg gestures while delivering the keynote address at the Facebook F8 Developer Conference in San Francisco. Facebook is scheduled to begin notifying users if their data has been swept up in the Cambridge Analytica scandal, but it isnt clear if its started yet.

PAGE 25

The Sun /Tuesday, April 10, 2018 www.yoursun.com Page 5 .50 DiamRk 10.27 -.27 ... DiambkEn 113.29 -3.33 ... DianaShip 3.34 -.06 .90f DicksSptg 34.18 +.42 .40 Diebold 14.45 -.05 ... DigiIntl 10.55 -.05 4.04f DigitalRlt 104.38 +.08 .40 Dillards 78.44 -1.03 ... DxSOXBr rs13.44 -.26 ... DxGBull rs 24.40 -.31 .09e DrGMBll rs 13.79 -.04 ... DirSPBear s30.20 -.37 ... DirDGlBr rs 25.68 +.31 ... DxBiotBll rs71.17 +5.01 ... DxSPOGBl s22.56 +.06 ... DxSCBear rs12.11 -.01 ... DxFnBr rs 11.63 -.11 ... DxFnBull s 61.87 +.61 .41e DrxSCBull s 65.20 +.02 ... DrxSPBull s 39.79 +.45 ... DirxEnBull 27.61 +.34 1.40 Discover 70.67 +.33 ... DiscIncA 22.53 -.09 ... DiscIncC 20.67 -.06 1.68f Disney 99.70 -.65 1.16f DollarGen 95.70 +1.02 ... DollarTree 98.74 +.02 3.34f DomEngy 66.37 +.15 2.20f Dominos 232.43 +.97 1.74f Domtar g 43.13 +.20 .72 Donaldson 43.76 -.17 .84e DowDuPnt 63.69 -.02 2.32 DrPepSnap119.50 +.90 .52 DryStrt 7.70 +.02 .60 DufPUC 8.57 -.01 3.56 DukeEngy 78.47 +.31 .80 DukeRlty 25.61 -.07 ... eBay s 38.88 -.21 .67 EOG Rescs103.38 +1.45 2.64f Eaton 75.93 -.04 1.05 EV EEq2 15.84 +.09 .98 EVTxMGlo 9.00 -.02 1.64 Ecolab 140.25 +.47 ... EdgeTher n 1.11 +.03 2.42f EdisonInt 63.46 +.08 ... EdwLfSci s137.37 -.14 .0 2e EldorGld g .97 -.01 ... ElectArts 118.86 +.50 ... ElevenBio 1.50 ... 2.25f EliLilly 77.34 +.49 ... EllieMae 93.10 +.28 .92 ElmiraSB 20.50 ... 2.68m EmergeES 6.63 -.09 1.94 EmersonEl 66.19 -.12 1.40 EnbrdgEPt 9.71 -.10 2.68 Enbridge 31.62 +.39 .06 EnCana g 10.80 -.12 ... Endo Intl 5.51 +.02 1.22f EgyTrEq s 14.27 +.08 2.26 EngyTrfPt 16.35 -.19 .12e Enerpls g 10.95 -.07 1.04f EnLinkLLC 13.85 -.25 .80 Ennis Inc 19.80 ... .04 ENSCO 4.68 +.06 3.56f Entergy 78.96 -.02 1.70f EntProdPt 24.46 +.24 2.16 EqtyRsd 62.30 -.75 ... Essent 35.61 -6.46 2.02f EversrceE 59.71 +.06 ... EvineLive .89 -.04 ... ExactSci h 40.35 +2.51 ... Exelixis 19.67 -1.42 1.38f Exelon 38.59 -.04 1.20 Expedia 107.25 -.30 ... ExpScripts 68.03 +.15 3.08 ExxonMbl 74.87 ... ... EyegatePh .38 -.09 .48 FNBCp PA 13.17 .. ... Facebook 157.93 +.73 1.48f Fastenal 53.65 ... 2.00 FedExCp 234.32 +.03 4.00 FedRlty 115.49 -.29 .32 FedNatHld 16.35 -.07 ... Ferrari n 120.19 -.56 .40 Ferrellgs 3.05 -.18 ... FiatChrys 22.61 +.30 1.20f FidlNatFn 38.15 -.37 1.56a FidusInvst 13.04 -.03 .64 FifthThird 31.40 +.16 ... Finisar 15.34 +.01 .46f FinLine 13.50 -.01 ... FstData n 15.61 +.14 .48f FstHorizon 18.65 +.08 ... FMajSilv g 6.23 +.11 ... FstSolar 70.85 +1.15 1.44 FirstEngy 34.14 -.06 ... Fitbit n 4.83 +.04 1.63 FlrtyTotR 19.59 ... .68 FlowrsFds 22.11 +.03 .84 Fluor 56.90 +.18 1.38f FootLockr 45.61 -.85 .60a FordM 11.25 +.07 .72f ForestCA 20.02 -.11 .80f FBHmSec 58.17 -.55 .92f FrankRes 33.07 -.15 .20 FrptMcM 17.43 +.10 2.40 Frontr rs 8.09 +.37 G-H-I .88 GGP Inc 20.13 -.12 .80 GNC 3.50 -.06 ... GW Pharm114.33 +3.51 1.32 GabDvInc 21.98 +.09 .94e GabMultT 9.31 +.06 .60 GabUtil 6.18 +.05 1.52 GameStop 13.48 +.05 2.52f Gam&Lsr n 33.55 -.17 .64 Gannett n 9.29 +.12 .97f Gap 30.07 -.77 2.04 Garmin 58.51 +.09 1.15e GAInv 33.43 +.09 3.36 GenDynam214.96 -.78 .48 GenElec 12.83 -.23 1.96 GenMills 44.95 -.03 1.52 GenMotors 37.83 +.15 2.88f GenesisEn 20.07 +.12 .44f Gentex 23.50 -.18 2.88f GenuPrt 88.81 -.45 ... Genworth 2.69 -.06 .02e Gerdau 4.56 -.17 ... GeronCp 3.52 +.04 2.28f GileadSci 73.80 +.39 2.89e GlaxoSKln 40.29 +.36 ... Globalstar .59 +.04 ... GlobusMed 49.53 ... ... GoDaddy n 60.63 +.77 .02e GoldFLtd 3.80 -.10 .24 G oldcrp g 13.93 -.12 2.60 GoldmanS 252.19 +2.22 .56 Goodyear 27.12 +.31 ... GoPro 4.71 -.17 1.72 GovPrpIT 11.88 -.40 .96f vjGrace 61.75 +.07 .30 GraphPkg 15.42 +.05 1.10 GtPlainEn 30.97 -.03 1.68 Greif A 54.51 +.26 .40f Griffin 37.89 +.08 ... Groupon 4.20 -.17 ... GpTelevisa 18.02 -.14 .62e GuangRy 28.12 +.42 ... GulfportE 9.79 +.02 1.10 H&E Eqp 36.90 +.66 1.48 HCP Inc 23.14 -.06 ... HD Supply 38.38 +.33 .53 HP Inc 20.89 +.11 1.50e HSBC 47.73 +.56 ... HainCels lf 30.47 -.20 ... HalconRs n 5.02 -.09 .72 Hallibrtn 46.56 -.44 .60 Hanesbds s 18.58 -.30 2.16 HanoverIns117.24 +.49 1.48f HarleyD 41.95 -.24 ... Harmonic 3.75 ... .05 HarmonyG 2.34 -.09 .20m Harsco 20.50 -.10 1.00 HartfdFn 51.20 +.08 1.24 HawaiiEl 34.74 -.02 .77f HlthCSvc 42.73 +.20 .01e HeclaM 3.58 -.05 ... HeliMAn h 3.11 +.17 2.62 Hershey 99.36 +.51 ... HertzGl 20.47 -.20 1.00f Hess 51.60 +.51 .56f HP Ent n 16.81 +.11 .28f HilltopH 23.05 -.11 .60 Hilton 76.15 -1.36 .24e HimaxTch 6.70 +.32 1.32 HollyFront 52.91 +.65 4.12f HomeDp 172.51 -1.94 .84e Honda 34.30 +.07 2.98 HonwllIntl 142.83 +.09 .75 Hormel s 35.39 +.46 2.08 HospPT 24.79 -.07 1.00a HostHotls 18.24 -.21 2.45e HuanPwr 25.86 +.24 3.08 Hubbell 117 .37 -.02 1.60 Humana 285.00 +1.27 .44 HuntBncsh 14.62 +.06 2.88 HuntgtnIng 257.14 +.83 .65f Huntsmn 28.10 -.23 1.52f IAMGld g 5.13 +.04 .16e ICICI Bk 8.55 +.13 ... IdexxLab s 187.13 +1.57 .14e ING 16.89 +.09 ... IQIYI n 16.41 +.39 ... iShGold 12.84 +.03 1.01e iSAstla 22.06 +.25 .67e iShBrazil 41.98 -1.44 .86e iShEMU 43.85 +.35 .60e iShGerm 32.31 +.22 .61e iSh HK 25.18 +.25 .65e iSh SKor 73.88 +.71 .78e iShMexico 52.20 -.14 ... iShSilver 15.56 +.13 3.03e iShSelDiv 94.80 +.10 .87e iShChinaLC 46.53 +.56 4.38e iSCorSP500262.70+1.13 2.65e iShUSAgBd107.00 +.09 .59e iShEMkts 47.13 +.05 3.87 iShiBoxIG 117.13 +.06 3.05 iSh20 yrT 121.30 +.20 1.66e iS Eafe 69.97 +.57 5.09 iShiBxHYB 85.59 +.32 ... iShNsdBio s102.87+1.84 .24e iShIndia bt 34.55 +.32 .32 iShFltRtB 50.89 ... 1.77e iShR2K 150.54 +.182.90e iShCorHiDv 84.50 +.35 2.13a iShUSPfd 37.24 +.04 2.76e iShREst 75.02 -.13 1.56e iShCorEafe 66.05 +.61 2.36 Idacorp 87.10 -.15 3.12 ITW 152.59 -.01 ... Incyte 65.36 +1.34 .60 IndBkMI 23.35 -.10 .40e Infosys 17.26 -.23 1.80 IngerRd 82.76 -.43 2.40 Ingredion 127.43 +.54 ... InseegoCp 2.10 +.36 1.20 Intel 49.55 +.76 ... Intelsat 5.77 +.64 ... InterceptP 69.24 -2.36 6.00 IBM 152.69 +2.12 .80 IntlGmeT n 25.3 5 -.66 1.90f IntPap 51.99 -.18 .84f Interpublic 23.24 +.09 ... Intersectns 1.95 -.29 ... IntSurg s 405.65 +9.10 1.16 Invesco 30.65 -.05 .36 InvestBncp 13.32 -.02 ... IonisPhm 41.61 +.93 ... IronwdPh 15.87 +1.51 ... iShJapan rs 60.15 +.53 ... iSTaiwn rs 37.73 +.24 .95e iShCorEM 57.10 +.08 .65e iShCDivGr 33.59 +.11 .64e iShCHEmu 29.61 +.16 .32e ItauUnibH 14.67 -.51 J-K-L ... JD.com 40.07 +.84 2.24f JPMorgCh 110.40 +1.31 .60 JacobsEng 58.32 +.31 ... JkksPac 2.15 -.13 ... JetBlue 19.48 -.47 3.36 JohnJn 129.48 +1.38 1.04e JohnContl n 33.26 -.38 .72 JnprNtwk 24.10 +.01 .32 KBR Inc 16.46 +.62 1.31e KKR 20.01 ... 3.00f KLA Tnc 103.79 -.28 1.44f KC Southn 108.72 +.24 2.16 Kellogg 64.48 +.24 ... KeryxBio 4.19 +.02 .40f Keycorp 19.19 +.10 ... Keysight 51.29 +.72 4.00f KimbClk 108.36 -.24 1.12 Kimco 14.27 -.06 .50 KindMorg 15.10 -.07 .48 KindredHlt 8.85 -.05 ... Kinross g 3.62 -.34 .24 KnSwftT rs 42.73 -.88 2.44f Kohls 63.43 -.57 2.50 KraftHnz n 60.65 +.11 ... KratosDef 10.54 -.13 .50 Kroger s 23.54 -.23 ... Kulicke 24.34 -.13 2.40 L Brands 38.06 -.14 3.20f L-3 Tch 208.67 +.89 2.28f LTC Prp 37.27 -.22 2.00 LamResrch193.12 +2.47 .77 LambWst n 62.2 9 +.51 .60f Landstar 104.95 -.35 ... LaredoPet 8.63 +.06 3.00f LVSands 69.88 +.66 1.80 LaSalleH 29.08 -.29 1.44 LeggPlat 43.82 -.11 ... LendingClb 3.34 -.07 .16 LennarA 60.78 -.80 .40 LeucNatl 24.29 +2.52 .72e LbtyASE 6.15 +.06 ... LibtyGlobC 30.29 -.06 1.60 LibtProp 39.10 -.10 1.56 LincElec 87.92 -.14 .47a LloydBkg 3.84 +.05 8.00 LockhdM 335.91 +1.25 1.64 Lowes 85.24 -3.00 4.00f LyonBas A 99.43 -1.36 M-N-0 3.00 M&T Bk 182.84 +1.15 ... MBIA 9.13 -.10 1.20f MDC 28.80 -.02 .79 MDU Res 27.77 -.17 .80 MFA Fncl 7.48 -.01 ... MGIC Inv 10.62 -2.20 .48f MGM Rsts 34.37 +.24 .60f MVC Cap 10.07 +.02 5.76f Macquarie 37.82 -.57 1.51 Macys 29.15 -.65 1.32f Magna g s 58.85 +.27 ... MannKd rs 1.69 -.10 .44 Manulife g 18.26 +.05 .20 MarathnO 16.35 +.11 1.84 MarathPt s 71.67 -.78 1.32 MAR 130.72 -.21 2.00 MartinMid 13.60 -.30 .24 MarvellTch 20.60 +.09 .42 Masco 40.22 +.03 1.00 MasterCrd 170.34 +. 64 .60 Mattel 13.10 -.02 1.68f MaximIntg 56.86 +.05 2.08f McCorm 105.42 +1.22 ... McDrmInt 5.60 -.01 4.04 McDnlds 161.23 -.02 1.36 McKesson 140.03 +.32 1.00f MedProp 12.68 -.01 .64 MedleyCap 4.07 -.01 1.84 Medtrnic 78.46 +.82 ... MeetGrp 2.31 +.37 ... MenloTh n 8.17-27.05 1.92 Merck 56.16 +2.80 2.50 MercGn 46.25 +.28 2.18f Meredith 53.55 -.05 ... Meritor 19.92 -.30 1.60 MetLife 45.55 +.28 1.45 M icrochp 86.20 -.07 ... MicronT 47.96 -.50 1.68 Microsoft 90.77 +.54 ... Microvisn 1.06 +.02 ... Middleby 123.33 -.24 .90 MdsxWatr 38.43 +.43 1.39 MHowHiInc 11.22 -.15 ... MitsuUFJ 6.52 +.07 .53e MobileTele 9.62 -1.38 1.64 MolsCoorB 73.18 +.02 ... Momo 36.79 +.39 .88 Mondelez 41.68 +.20 2.16 Monsanto 125.15 +7.29 .25p Moog A 80.40 -.37 1.16f MorgStan 53.35 +.31 .10m Mosaic 24.49 +.27 2.08 MotrlaSol u 104.71 +.73 ... Mulesft n 44.16 +.15 1.00 MurphO 26.95 +.39 ... Mylan NV 39.85 +.33 ... NCR Corp 30.41 -.30 ... NMI Hldg h 13.70 -4.00 .12 NRG Egy 30.53 +.57 1.19f NRG Yld C 17.50 +.25 ... NTT DOCO 26.27 +.17 ... NXP Semi 114.34 +.61 .24 Nabors 6.69 ... 1.66 NatFuGas 50.33 +.05 2.89e NatGrid 58.96 +.90 4.00f NtHlthInv 67.49 -.33 .20 NOilVarco 36.25 -.74 1.00a NatPresto 93.15 -.90 .64 Navient 1 3.36 -.08 ... NektarTh 104.45+10.58 ... Neogen s 67.34 +.04 ... Neovasc g .07 +.00 .80 NetApp 63.58 +.47 ... Netflix s 289.93 +1.08 ... NwGold g 2.43 -.07 1.09 NJ Rscs s 40.50 -.10 ... NewLink 3.86 -.34 1.48 NewMedia 16.20 -.10 .40e NewOriEd 91.60 +2.88 .68 NY CmtyB 12.55 -.01 .80 NYMtgTr 5.92 -.03 .16 NY Times 23.25 -.35 .92f NewellRub 25.52 -.27 ... NewfldExp 24.45 +.20 .56f NewmtM 38.58 .71 .20 NewsCpA 15.65 +.15 4.44f NextEraEn 162.13 -.62 .78 NiSource s 24.15 -.10 1.36 Nielsen plc 31.96 +.38 .80 NikeB s 67.18 -.37 .08 NobleCorp 3.68 -.03 .40 NobleEngy 29.72 +.46 .19e NokiaCp 5.41 +.02 ... NomadF n 15.76 +.23 .41e NordicAm 1.87 ... 2.88f NorflkSo 128.92 -.44 ... NthnO&G 1.50 +.02 4.40f NorthropG 347.59 -4.13 .68f NwstBcsh 16.26 -.05 1.88 NwstNG 58.80 -.20 2.75e Novartis 8 1.07 +.87 ... Novavax 2.02 ... .96e NovoNord 49.74 +1.17 1.47f NuSkin 73.85 +.75 1.52f Nucor 60.54 -.15 ... Nutanix n 49.53 -.31 .85a NuvDivA 13.16 +.01 .78a Nv AMT-Fr 15.85 -.11 .80 NvPfdInco 10.06 +.01 1.00 NuvEqtP 13.36 +.01 .60 Nvidia 215.41 +1.16 ... NxStageMd 25.36 -.16 1.33 OGE Engy 32.07 +.03 .34m OaktrSpL 4.32 -.02 .56m OaktStInco 7.93 +.01 ... OasisPet 7.81 -.01 3.08 OcciPet 68.93 +1.40 .60 OceanFst 26.02 -.08 ... Oclaro 9.21 -.02 .10 OfficeDpt 2.00 -.03 .52 OldNBcp 16.60 ... .78f OldRepub 21.10 -.21 .80 Olin 29.52 +.02 2.64f OmegaHlt 26.53 -.06 ... OnSmcnd 23.56 +.14 ... OncoSec rs 1.73 -.34 3.08f ONEOK 56.75 +.06 ... OpkoHlth 3.04 -.03 .76 Oracle 44.90 +.07 ... Orbotch 60.59 -.41 ... Organovo .99 +.03 ... Orthofix 58.21 +.36 .96 OshkoshCp 75.59 -.43 1.34f OtterTai l 43.55 ... 1.04f OwensMin 15.73 -.11 P-Q-R 2.12f PG&E Cp 44.43 +.46 3.00 PNC 149.21 +1.26 1.06 PNM Res 37.85 -.10 ... POSCO 73.05 -1.56 1.80 PPG s 109.61 +.22 1.64f PPL Corp 28.15 +.22 1.00 Paccar 65.53 -.73 ... PaciraPhm 34.50 +1.20 ... PalatinTch 1.44 +.21 ... PaloAltNet 187.92 -5.92 ... Pandora 4.74 -.03 2.20f ParkHot n 26.49 -.39 ... ParkDrl .49 -.03 2.64 ParkerHan 167.23 -.21 ... ParsleyEn 26.65 -.30 .08 PattUTI 17.67 +.11 2.00 Paychex 60.94 +.22 ... PayPal n 75.19 +1.33 .12p PeabodyE n36.13 +.26 1.50 Pembina g 30.91 +.38 .04 PengthE g .69 -.01 ... PnnNtGm 26.32 +.04 .72 PennantPk 6.82 +.01 ... Penney 3.25 +.04 1.36f Penske 42.73 -.26 1.38 Pentair 68.43 +.35 .69 PeopUtdF 18.35 -.04 3.22 PepsiCo 109.38 +.08 .28 PerkElm 74.15 +.95 .76f Perrigo 82.89 +.90 ... PetrbrsA 12.01 -.62 ... Petrobras 13.38 -.54 1.28 Pfizer 35.46 +.29 4.28 PhilipMor 100.70 -.32 .88e PhilipsNV 38.75 +.40 2.80 Phillips66 97.74 +.77 .96 PimIncStr2 10.46 -.01 2.78f PinWst 79.70 -.05 .32f PioNtrl 169.35 +1.22 .75 PitnyB w 10.57 -.16 1.95 PlainsAAP 23.26 +.28 1.70 PlainsGP rs 23.41 +.18 ... PlatfmSpc 9.42 -.10 ... PlugPowr h 1.83 +.03 2.40f Polaris 120.98 +1.70 .70f PolyOne 41.93 +.01 ... PS USDBull 23.57 -.06 1.01 PS SrLoan 23.11 +.01 1.52e PwShs QQQ157.73 +1.10 3.30f Praxair 143.95 +.77 .28 PrecDrill 2.74 -.05 2.04f PrinFncl 59.63 +.02 1.24a ProAssur 45.90 -.25 1.92f ProLogis 61.32 +.08 ... ProShtDow 15.22 -.01 .40e ProUltSP s103.17 +.84 ... PrUltPQ s 136.09 +2.67 .21e PUltSP500 s126.13 +1.49 ... PUVixST rs 20.00 +.08 ... ProShtVx s 11.31 -.07 2.76 ProctGam 78.16 -.27 .69e ProgsvCp 60.00 -.04 ... ProShSP rs 30.57 -.15 ... PrUShSP rs 41.67 -.33 ... PrUShDow 8.90 -.02 ... PUShtQQQ 12.53 -.15 ... PShtQQQ rs19.01 -.38 ... PrUShD3 rs 19.87 -.13 ... ProUShL20 36.50 -.11 ... PUShtSPX 11.46 -.12 .72 Pros pctCap 6.64 -.02 3.60f Prudentl 101.95 -.38 1.80f PSEG 50.31 +.21 6.80 PubStrg 199.82 +.54 .36 PulteGrp 29.86 -.17 ... PureStrg n 18.35 -.13 .44 PMMI 7.08 ... .08 QEP Res 9.93 +.14 2.28 Qualcom 53.43 +.31 ... Qudian n 10.00 -.94 1.80 QstDiag 97.96 +.61 .20m RAIT Fin .26 +.07 ... RSP Perm 41.42 -.05 ... RadiSys .69 +.14 .01 RadianGrp 16.11 -3.03 2.00 RLauren 112.47 +.70 .08 RangeRs 13.93 -.04 .52 RavenInds 34.70 -.60 1.00 Rayonier 35.65 ... 3.47f Raytheon 217.22 +1.31 2.53 RltyInco 51.89 -.19 1.12 RedwdTr 15.40 -.09 ... Regenrn 319.70 +.09 ... RegnxBio n31.45 +4.25 .36 RegionsFn 18.38 +.15 2.00f RelStlAl 83.54 +.51 .32 RentACt 9.57 +.05 ... Replgn 36.54 +.07 1.38 RepubSvc 66.87 +.02 .20 ResCap rs 9.65 +.03 .84f RestBrnds 56.09 +.13 .78f RetailOpp 17.34 +.02 ... RigelPh 3.1 1 -.22 2.27e RioTinto 50.93 +.38 ... RiteAid 1.61 ... 3.34 RockwlAut 169.29 +.33 1.32 RockColl 133.87 -.03 ... Rogers 113.32 +.25 1.65 Roper 268.08 +.24 .40 Rowan 12.87 +.27 3.76f RoyalBk g 77.16 +.89 2.40 RylCarb 115.13 +.30 3.76 RoyDShllB 68.14 +.88 3.76 RoyDShllA 66.53 +.73 S-T-U 2.00f S&P Glbl 187.77 +.45 .88 S&T Bcp 40.20 +.05 2.45 SCANA 37.10 -.37 3.25 SLGreen 94.45 -.07 ... SLM Cp 11.50 +.13 .10 SM Energy 17.73 -.20 3.98e SpdrDJIA 239.73 +.60 ... SpdrGold 126.82 +.43 1.18e SpdrEuro50 40.85 +.40 4.13e S&P500ETF261.00+1.28 .44e SpdrBiot s 85.11 +2.21 .53e SpdrS&PBk 46.82 -.32 1.58 SpdrShTHiY27.34 +.05 2.30 SpdrLehHY 35.87 +.13 .74e SpdrS&P RB59.37 -.03 .49e SpdrRetl s 44.23 -.26 .73e SpdrOGEx 34.71 +.05 .24e SpdrMetM 34.22 +.31 ... SRC Eng 9.0 4 +.09 .28 SS&C Tch s48.41 +.09 2.29m SabnR 43.55 +.40 ... Saia Inc 71.10 -.90 ... StJoe 18.40 -.20 ... Salesforce 117.19 +1.09 ... SallyBty 16.17 +.08 .77e SJuanB 6.73 -.05 ... SangTher 17.80 +.85 1.58e Sanofi 40.73 +.58 2.00 Schlmbrg 64.26 -.10 .71e SchwIntEq 33.79 +.30 .40f Schwab 50.21 +.10 .04 ScorpioTk 1.88 ... ... SeadrillLtd .24 +.03 2.52 SeagateT 56.29 -.33 ... SearsHldgs 2.82 -.06 .50 Seas pan 6.70 -.14 3.58f SempraEn 111.78 +.65 1.56 SenHous 15.63 -.14 ... Biogen 257.52 -.13 ... BioPhrmX .22 +.00 1.78 BlkHillsCp 53.64 -.35 ... BlackBerry 10.18 -.01 2.40 BlkHlthSci 34.43 +.16 .65a BlkMuniast 13.50 -.01 2.70e Blackstone 30.71 -.30 ... BlueBPet n 39.96 +.04 6.84f Boeing 322.48 -3.64 ... BookingHl 2048.74+15.33 .68 BorgWarn 51.57 +.30 ... BostBeer 203.25 +.10 ... BostonSci 27.51 +. 16 .20 BoydGm 31.84 -.16 .56 BrigStrat 20.06 -.30 1.52 Brinker 38.28 -.39 1.60 BrMySq 60.48 -.40 2.24e BritATob s 60.30 +.03 1.10f BrixmorP 14.92 -.12 7.00 BroadcInc 234.74 +5.87 ... Brookdale 6.67 -.08 1.88f BrkfInfra s 41.28 -.32 .76 Brunswick 58.34 -.17 5.05 Buckeye 36.89 -.40 .80m CBL Asc 4.38 -.02 .72 CBS B 52.85 +.01 1.43f CMS Eng 45.10 -.22 .12e CNH Indl 11.63 -.01 .04 CNX Resc 15.11 + .16 .88f CSX 54.42 +.07 1.39 CVR Rfng 14.65 +.15 2.00 CVS Health 63.31 -.07 .88 CYS Invest 6.79 ... .24f CabotO&G 22.95 -.22 ... CaesarsEnt 10.70 -.30 2.49e Cal-Maine 46.30 -.40 1.20 CalaCvHi 11.89 +.07 ... CalAmp 22.39 +.09 .75f CalifWtr 36.85 -.15 ... CallonPet 11.93 -.07 ... CalumetSp 6.90 -.15 3.08f CamdenPT 84.57 -.32 1.40 CampSp 43.26 -.47 5.32f CIBC g 88.11 +.84 1.33 CdnNR gs 74.65 +.67 1.34f CdnNRs gs 32.74 -.28 1.60 CapOne 95.50 +.78 ... CapSenL 10.52 -.11 .64 CapsteadM 8.70 ... ... CpstnTur rs 1.43 -.01 1.85 CardnlHlth 62.50 +.11 ... CarMax 58.77 -1.53 1.80 Carnival 64.86 +.35 .72 CarpTech 46.12 +.53 ... Carrizo 15.99 -.53 3.12 Caterpillar 143.08 +.09 3.56 CedarF 64.04 -.19 ... Celgene 86.94 -.01 .29t Cemex 7.04 +.17 .08e Cemig pf 2.32 -.10 .20 CenovusE 9.33 -.03 ... CntRsDvA 16.57 -.18 1.11f CenterPnt 27.13 +.24 ... CentAl 18.82 +2.03 2.16 CntryLink 17.31 +.10 ... Cerner 56.57 +.15 1.12 ChemFinl 53.43 -.80 .68f Chemours n48.73 +.05 ... ChesEng 2.96 -.02 4.48f Chevron 115.98 +1.22 .28 ChicB&I 12.85 +.42 .33 Chicos 10.01 +.09 .64e ChinaSoAir 49.78 -.60 ... Chipotle 317.10 -.97 .87f ChurchDwt s49.47 -.03 .04 Cigna 167.94 +.12 2.12f CinnFin 72.77 -.23 .. Cirrus 37.51 -1.03 1.32f Cisco 41.17 +.44 ... CgpVelLCrd27.89 +1.63 ... CgpVelICrd10.87 -.72 1.28 Citigroup 69.44 +.84 .52 CitizFincl 41.74 +.26 ... CitrixSy s 92.26 +.48 ... CleanEngy 1.57 -.01 ... ClevCliffs 6.73 -.13 3.84f Clorox 127.97 -.54 ... Cloudera n 12.74 -.24 ... ClovisOnc 58.79 +3.27 1.56f CocaCola 43.83 -.09 ... Coeur 7.80 -.27 .80f CognizTch 78.91 -.16 .96 CohStQIR 11.95 +.03 2.06 CohStSelPf 25.86 +.01 1.68f ColgPalm 71.42 -.22 ... ColNrthS n 5.48 -.11 .76f Comcast s 33.95 -.17 1.20f Comerica 95.55 +.63 .24 CmpTask 8.25 -.03 .40 Comtech 29.24 -.47 .85 ConAgra 36.77 +.03 ... ConchoRes133.38 -.25 ... Conduent n 18.60 ... 1.19 ConnWtrSv 61.95 -.49 1.14f ConocoPhil 60.62 +1.36 1.55 ConsolCom 11.60 +.22 2.86f ConEd 78.46 -.10 2.96f ConstellA 226.21 -.98 ... ContlRescs 58.94 +.02 ... ContraVir .27 +.02 .42 CooperTire 29.30 +.25 ... CorOnDem 40.06 +.12 .72f Corning 26.71 +.16 1.10 CorpOffP 26.66 -.13 2.00 Costco 184.41 +.45 .50 Coty 18.33 +.04 .26f CousPrp 8.48 -.02 ... CSVixSh rs 10.39 +.05 2.40 CrestEq rs 25.90 -.35 ... Crocs 16.61 +.03 4.20f CrwnCstle 108.86 +.85 ... CrownHold 49.24 +.48 ... Ctrip.com s 44.78 -.02 4.32 Cummins 156.50 -1.40 ... CybrOpt 17.30 +.45 .44 CypSemi 16.24 -.05 ... CytRx rs 1.63 +.07 D-E-F 1.44f DCT IndlTr 55.44 -.03 .76 DDR Corp 7.39 -.09 .78 DNP Selct 10.46 +.07 .50 DR Horton 45.08 -.27 3.53f DTE 104.34 +.28 2.52 Darden 86.55 +.32 .36 DeanFoods 8.93 +.01 2.40 Deere 142.96 -2.43 1.22 DeltaAir 52.56 -.49 ... DenburyR 2.84 +.06 ... Dermira 7.21 +.09 .83e DeutschBk 14.01 +.14 .24 DevonE 31.47 +.02 3.20e Diageo 140.92 +1.75 .50 DiamOffsh 15.93 +.14 A-B-C .76e ABB Ltd 22.63 +.31 .52f AES Corp 11.39 -.03 ... AFLAC s 43.59 +.22 2.16 AGNC Inv 18.87 -.08 ... AK Steel 4.31 -.06 2.00f AT&T Inc 35.17 +.04 1.12 AbbottLab 58.22 +.65 2.84 AbbVie 90.48 +.70 ... AbeonaTh 16.55 +2.55 .80 AberFitc 27.36 +.01 ... AcadiaPh 16.50 -5.03 ... AccelrDiag 23.40 +.15 ... Accuray 4.80 +.10 .34f ActivsBliz 65.77 +1.21 1.10 Adient n 63.54 -.38 ... AdobeSy 219.17 +.56 ... AdvEnId 61.48 +.15 ... AMD 9.53 -.08 ... Aecom 35.05 +.08 .25e Aegon 6.83 +.04 ... AeroViro n 45.77 +.69 2.00 Aetna 171.52 +1.14 ... AeviGeno 1.82 -.01 .60 Agilent 65.19 +1.54 1.12 Aircastle 19.56 -.23 ... AkersBios .55 -.06 .02 AlamosGld 5.35 -.14 ... AlaskCom 1.66 -.09 1.34f Albemarle 91.22 -.58 ... Alcoa Cp 50.62 +2.57 ... Alexion lf 110.63 +1.39 ... Alibaba 169.87 +2.35 ... AllegTch 24.35 +.50 2.88f Allergan 161.88 +.36 2.24f Allete 71.86 +.14 2.04f AllnceRes 16.60 -.25 2.13e AlliBern 26.75 +.40 1.34f AlliantEg s 41.05 +.03 .60 AllisonTrn 38.05 -.19 1.84f Allstate 95.78 -.12 .52f AllyFincl 26.78 +.16 ... AlnylamP 97.33 +2.25 ... Alphabet C1015.45+8.41 ... Alphabet A 1020.09+10.14 .69 AlpTotDiv 8.89 +.08 1.35e AlpAlerMLP 9.37 +.02 ... Altaba 68.44 +.89 2.80f Altria 63.25 -.60 ... Amazon 1406.08 +.85 ... Ambarella 44.41 -.04 .05e Ambev 6.79 -.07 1.83 Ameren 56.96 -.17 .50 AFMulti 6.18 ... .17e AMovilL 19.47 +.03 .40 AmAirlines 49.82 -.47 ... AmAxle 16.00 +.20 .55f AEagleOut 21.08 +.04 2.48 AEP 68.71 +.18 1.40 AmExp 92.14 +.23 1.28 AmIntlGrp 53.30 -.30 1.02 AmStsWtr 52.53 -.08 1.66 AmWtrWks 82.14 +.22 3.80 Amerigas 40.36 +.56 3.32 Ameriprise 141.38 +.07 1.52 AmeriBrgn 86.79 +1.38 .36 Ametek 73.37 -.17 5.28 Amgen 169.62 +1.48 .76 Amphenol 83.58 +1.01 1. 00f Anadarko 59.83 +.97 1.92f AnalogDev 87.99 -.32 2.36 Andeavor 106.58 -.32 3.19e ABInBev 108.71 +.77 1.20 Annaly 10.46 -.02 1.00 AnteroRes 20.06 -.05 3.00f Anthem 222.87 -1.91 .60 Anworth 4.80 -.04 1.00 Apache 38.45 +.11 .60 ApolloInv 5.41 +.05 2.52 Apple Inc 170.05 +1.67 .80f ApldMatl 53.02 +.68 ... ApldOptoel 24.36 +.27 .82 AquaAm 33.81 +.12 .32 ArcBest 31.85 -.10 1.34f ArchDan 44.22 -.1 1 .24 Arconic 22.77 +.23 1.52 AresCap 15.92 -.06 1.60e AresMgmt 21.30 +.40 ... ArgosThr rs .76 -.04 ... AristaNetw 259.50 +.78 ... ArrayBio 14.39 -.55 ... ArrowEl 74.14 +1.35 .90m Ashland 69.11 +.51 1.37e AstraZen s 35.90 +.48 ... AtHomGr n 34.69 +.97 1.88f ATMOS 84.18 +.03 2.52 AutoData 114.44 +.74 ... AVEO Ph h 2.50 +.20 1.80 AveryD 103.90 +.70 ... Avexis n 210.46+94.55 ... AvisBudg 48.07 -.18 1.49f Avista 51.30 -.62 ... Avon 2.81 -.01 ... Axalta 32.16 -.31 ... AytuBioSc n .63 +.07 1.86 B&G Foods 24.20 -.45 1.50a BB&T Cp 51.64 +.52 3.02f BCE g 42.98 +.25 .72 BGC Ptrs 13.17 +.01 1.66e BHP BillLt 43.63 -.01 1.66e BHPBil plc 38.80 -.24 2.38 BP PLC 41.66 -.10 3.60e BP Pru 23.50 -1.25 ... BRF SA 6.27 -.37 ... Baidu 224.33 +4.51 .72f BakHuGE n 29.40 -.18 .42f Balchem 84.69 +.63 .40 BallCorp s 39.30 +.04 ... BallardPw 3.42 +.01 .27e BcBilVArg 7.82 +.09 .06a BcoBrad s 9.97 -.50 .21e BcoSantSA 6.55 +.03 .29e BcoSBrasil 11.18 -.29 .48 BkofAm 29.87 +.24 3.71e BkMont g 76.15 +.68 .96 BkNYMel 50.52 +.17 2.32 BkNova g 60.88 +.53 ... Baozun n 48.97 +2.69 ... B iPVxST rs 49.92 +.16 .60 BarnesNob 5.25 ... .12 BarrickG 12.68 -.01 ... BasicEnS .45 ... .64 Baxter s 64.79 +.90 ... BeazerHm 16.10 -.41 2.92 BectDck 217.40 +1.90 .60 BedBath 20.82 -.18 1.24f Bemis 43.83 +.20 ... BerkH B 195.33 -.16 1.80f BestBuy 69.82 -.67 1.20f BigLots 42.97 -.09 ... Bilibili n 11.10 +.16 ... Biocryst 4.62 +.02DivName Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 OA NDJFM 2,520 2,600 2,680 S&P 500Close: 2,613.16 Change: 8.69 (0.3%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 7,040 7,280 Nasdaq compositeClose: 6,950.34 Change: 35.23 (0.5%) 10 DAYSAdvanced 1361 Declined 1483 New Highs 22 New Lows 48 Vol. (in mil.) 3,049 Pvs. Volume 3,287 2,067 2,333 1465 1307 28 52 NYSE NASDDOW 24373.18 23954.83 23979.10 +46.34 +0.19% s t t -2.99% DOW Trans. 10260.16 10107.35 10119.36 -27.01 -0.27% t t t -4.64% DOW Util. 697.21 689.29 692.29 +0.70 +0.10% s s t -4.30% NYSE Comp. 12532.85 12374.92 12380.55 +31.44 +0.25% s t t -3.34% NASDAQ 7074.95 6944.96 6950.34 +35.23 +0.51% s t t +0.68% S&P 500 2653.55 2610.79 2613.16 +8.69 +0.33% s t t -2.26% S&P 400 1879.09 1853.61 1854.53 +0.45 +0.02% s t t -2.42% Russell 2000 1533.94 1513.90 1514.46 +1.16 +0.08% s t t -1.37% Toronto TSX 15320.46 15216.04 15227.70 +20.29 +0.13% t t t -6.05%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 2.78 percent on Monday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.71 1.71 ... .81 6-month T-bill 1.90 1.87 +0.03 .95 52-wk T-bill 2.06 2.04 +0.02 1.05 2-year T-note 2.28 2.27 +0.01 1.29 5-year T-note 2.60 2.59 +0.01 1.91 7-year T-note 2.73 2.72 +0.01 2.19 10-year T-note 2.78 2.77 +0.01 2.38 30-year T-bond 3.01 3.02 -0.01 3.01 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.85 1.87 -0.02 1.61 Barclays USAggregate 3.13 3.18 -0.05 2.57 Barclays US Corp 3.76 3.81 -0.05 3.30 Barclays US High Yield 6.25 6.08 +0.17 5.80 Moodys AAA Corp Idx 3.78 3.83 -0.05 3.92 10-Yr. TIPS .65 0.65 ... .44Commodities U.S. crude oil prices rose more than 2 percent while natural gas prices fell slightly. Gold rose 0.3 percent percent and silver rose 1 percent.Crude Oil (bbl) 63.42 62.06 +2.19 +5.0 Ethanol (gal) 1.46 1.43 +1.74 +9.8 Heating Oil (gal) 2.00 1.96 +1.98 -3.8 Natural Gas (mm btu) 2.69 2.70 -0.30 -8.8 Unleaded Gas (gal) 1.98 1.95 +1.51 +10.3 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1336.30 1331.90 +0.33 +2.3 Silver (oz) 16.50 16.33 +1.02 -3.3 Platinum (oz) 933.90 912.00 +2.40 -0.0 Copper (lb) 3.07 3.05 +0.57 -6.3 Palladium (oz) 933.50 896.15 +4.17 -13.1 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.12 1.12 -0.18 -8.9 Coffee (lb) 1.21 1.19 +0.96 -4.5 Corn (bu) 3.91 3.89 +0.58 +11.4 Cotton (lb) 0.83 0.83 +0.45 +5.4 Lumber (1,000 bd ft) 534.20 536.20 -0.37 +19.2 Orange Juice (lb) 1.39 1.37 +0.76 +1.8 Soybeans (bu) 10.47 10.34 +1.28 +10.0 Wheat (bu) 4.91 4.72 +3.92 +14.9 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4134 +.0049 +.35% 1.2378 Canadian Dollar 1.2702 -.0077 -.61% 1.3415 USD per Euro 1.2322 +.0037 +.30% 1.0588 Japanese Yen 106.78 -.07 -.07% 111.15 Mexican Peso 18.2949 -.0369 -.20% 18.6829 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5190 +.0013 +.46% 3.6516 Norwegian Krone 7.7803 +.0008 +.62% 8.6643 South African Rand 12.0817 -.0001 -.12% 13.8191 Swedish Krona 8.3556 +.0005 +.42% 9.0829 Swiss Franc .9563 +.0026 +.25% 1.0090 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2981 -.0058 -.45% 1.3339 Chinese Yuan 6.3082 -.0004 -.01% 6.8988 Hong Kong Dollar 7.8493 +.0009 +.01% 7.7688 Indian Rupee 64.851 -.063 -.10% 64.314 Singapore Dollar 1.3112 -.0059 -.45% 1.4054 South Korean Won 1069.58 -2.40 -.22% 1137.15 Taiwan Dollar 29.24 -.11 -.38% 30.62 ASIA/PACIFICForeign Exchange The dollar fell against the euro, Japanese yen and the British pound. The dollar also fell against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO 3.40 Sherwin 389.12 +3.41 1.40 ShipFin 14.25 -.05 .14r SibanyeG 3.79 -.20 ... SiderurNac 2.44 -.08 7.80f SimonProp153.42 -.68 .04 SiriusXM 6.26 ... 1.28 SkywksSol 96.02 +.46 3.12 Smucker 125.11 +1.17 3.28 SnapInc A n14.15 -.10 2.84 SnapOn 145.40 -.56 ... SodaStrm 94.28 +.69 1.64 SolarCap 20.54 -.10 1.56 SonocoP 48.20 +.36 ... SonyCp 48.57 +.13 ... SorrentoTh 5.95 +.25 1.00f SourcC 40.05 + .27 1.09 SoJerInd s 29.99 +.07 2.32 SouthnCo 44.77 -.02 .50f SwstAirl 54.85 -.44 ... SwstnEngy 4.27 +.01 ... SpiritAir 35.75 -1.99 .72 SpiritRltC 8.08 +.03 ... Sprint 5.14 -.01 ... Square n 45.89 +.02 .98e SP Matls 56.82 +.31 1.01e SP HlthC 80.67 +.79 1.28e SP CnSt 52.39 -.03 1.12e SP Consum100.44 -.24 2.04e SP Engy 67.67 +.32 .46e SPDR Fncl 27.32 +.15 1.12e SP Inds 72.55 -.22 .78e SP Tech 64.55 +. 50 ... SpdrRESel 30.87 -.01 1.55e SP Util 50.52 +.10 2.52 StanBlkDk 149.53 -.14 .44 StarGas 9.66 -.06 1.20 Starbucks s 58.70 +.36 1.68 StateStr 98.30 +.81 .75f StlDynam 43.68 +.20 1.88 Stryker 157.05 +1.88 2.40 SubPpne 22.04 -.09 2.84f SunCmts 90.58 -.54 .36 SunHydrl 50.61 +.21 1.44f Suncor g 36.20 +.09 ... Sunrun n 8.19 -.33 .20 SunstnHtl 14.55 -.28 1.60 SunTrst 67.17 +1.19 .32 SupEnrgy 8.24 -.21 ... Supvalu rs 15.36 -1.39 .30 Symantec 25.98 -.02 .60 Synchrony 33.86 +.05 ... SynrgyPh 1.88 -.01 1.00f SynovusFn 48.96 -.01 1.44 Sysco 59.85 +.13 ... T-MobileUS 59.74 +.09 ... TAL Educ s 36.18 +1.26 4.00 TC PpLn 31.13 -.10 1.56f TJX 82.61 -.83 .73e TaiwSemi 43.07 +.65 ... TakeTwo 96.51 +1.88 1.35 Tapestry 52.61 +.14 3.64 TargaRes 44.62 -.33 2.48 Target 71.48 -.81 2.62f Taubmn 57.3 9 -.51 .13 Technip 28.43 -.42 ... Teladoc n 38.70 -.45 1.00 Tenneco 55.55 -.03 ... Teradata 39.26 -.11 .36f Teradyn 42.40 -.28 5.15e TerraNitro 83.96 ... ... Tesla Inc 289.66 -9.64 .73e TevaPhrm 17.13 +.25 2.48 TexInst 99.81 +.35 1.00f TexRdhse 59.50 -1.23 .96 Textainer 16.65 -.25 .08 Textron 57.72 -.15 ... TherpxBio n 6.01 +.81 .68f ThermoFis 209.55 +3.99 ... 3D Sys 11.38 +.13 5.44f 3M Co 212.81 +.56 2.00 Tiffany 96.06 +.48 1.61 TimeWarn 95.49 +.37 1.08 Timken 44.95 +.15 .64f Torchmark 83.15 +.17 2.68f TorDBk gs 55.87 +.53 2.71e Total SA 59.38 -.03 ... Toyota 126.17 +.80 ... Transocn 9.90 +.18 2.88f Travelers 137.23 -.02 1.07e TriContl 26.24 +.14 2.50 TriCntl pf 50.50 +.10 ... TriNetGrp 46.98 +.31 .52 Trinity 31.50 -.15 ... TrueBlue 26.30 -.30 .26 TrstNY 8.55 +.10 2.72 Tuppwre 47.16 -.18 ... TurqHillRs 2.92 -.02 ... TurtleBc rs 3.29 +.73 .36 21stCFoxA 35.70 +.01 .36 21stCFoxB 35.33 -.01 ... Twitter 28.01 -.09 1.88 TwoHrbI rs 15.56 -.02 ... 2U 83.17 +.92 1.29f UDR 35.57 -.14 1.00 UGI Corp 44.27 +.02 ... UltraClean 17.72 -.27 ... UndrArm s 16.64 -.34 ... UnAr C wi 14.40 -.35 .15 UniFirst 157.25 -.25 1.43e UnilevNV 57.10 -.20 2.92f UnionPac 130.02 -.26 ... Unit 19. 05 -.19 ... UtdContl 68.52 -.11 3.64f UPS B 104.60 -.73 ... UtdRentals171.94 -.20 1.20 US Bancrp 50.59 +.31 ... US NGas rs 22.25 +.01 ... US OilFd 12.77 +.26 .20 USSteel 34.79 +.30 2.80 UtdTech 122.22 -.54 3.00 UtdhlthGp 222.73 -1.23 2.40 UnitGrp 16.24 ... 2.20 UnvslCp 49.65 ... .92 UnumGrp 46.45 -.14 ... UraniumEn 1.48 +.09 V-W-X-Y-Z .28e VEON 2.20 -.48 1.84f VF Corp 76.12 -.19 ... VICI Pr n 18.14 -.14 .29e Vale SA 12.50 -.16 ... ValeantPh 15.77 +.33 3.20f ValeroE 96.01 +.83 .44 VlyNBcp 12.06 -.06 .06e VanEGold 21.98 -.09 .01e VnEkRus 19.97 -2.40 1.63e VanE FallA 29.10 +.12 .98 VanE EMBd19.23 -.07 .58e VnEkSemi 100.14 +.68 .47e VEckOilSvc 23.82 -.08 ... VanE JrGld 32.33 -.06 2.17e VangTSM 134.32 +.45 3.81e VangSP 500239.59 +.9 7 3.08e VangREIT 75.03 -.24 1.82e VangDivAp 99.71 +.11 1.34e VangAllW 54.24 +.36 1.10e VangEmg 46.12 -.04 1.71e VangEur 58.70 +.45 1.10e VangFTSE 44.38 +.38 1.80 Vectren 65.36 -.24 3.16 Ventas 49.81 -.61 ... Verastem 3.28 +.32 .55 Vereit 6.81 -.04 ... Verisign 118.30 +.61 2.36 VerizonCm 46.92 +.03 .80 ViacomB 30.97 +.07 .40 ViadCorp 53.05 +.60 ... Viavi 9.67 +.02 ... Vipshop 16.68 -.02 .84f Visa s 118.79 +1.09 .27f VishayInt 18.25 +.20 ... VistraEn n 20.83 +1.15 ... VMware 120.47 +1.82 1.77e Vodafone 28.95 +.13 .04 VoyaFincl 49.69 +.17 1.12f VulcanM 112.91 -.65 2.16 WD 40 131.00 +2.35 2.21f WEC Engy 62.64 -.40 4.06f WP Carey 62.04 -.28 ... WPX Engy 13.12 -.02 2.08f WalMart 86.28 -.41 1.60 WalgBoots 62.85 -.62 1.00 WashPrGp 6.81 ... 1.20 WREIT 27.37 -.14 1.85f WsteMInc 83.59 -.62 ... Waters 198.48 +3.60 ... WeathfIntl 2.35 ... 1.04 WebsterFn 54.76 +.12 ... WtWatch 60.16 -.20 1.54 WeinRlt 27.95 +.01 1.56 WellsFargo 52.25 +.02 3.49 Welltower 54.49 -.52 .34f Wendys Co 17.10 +.08 1.60 WestarEn 51.49 +.21 .38 WAstInfSc 11.53 -.03 2.00 WDigital 88.56 +.79 .76f WstnUnion 18.71 +.06 1.52e WestpacBk 22.28 +.10 1.72 WestRck 63.00 +.35 1.28f Weyerhsr 35.28 -.20 .26e Whe atPr g 20.59 -.0 1 4.40 Whrlpl 146.79 -1.73 ... WhitngPet rs33.41 -.29 1.36f WmsCos 24.38 ... 2.40 WillmsPtrs 33.59 +.02 ... WT MCD s 33.78 -.06 .57f Woodward 73.45 +2.37 .48 WldW Ent 37.03 -.49 .84 Worthgtn 40.94 +.15 2.00 Wynn 180.38 +1.89 .88 XL Grp 55.25 -.10 1.44 XcelEngy 45.51 +.04 1.00 Xerox rs 27.53 -.45 1.40 Xilinx 66.73 +.43 ... YRC Wwde 8.07 -.31 .02 Yamana g 2.81 +.05 ... Yandex 3 4.66 -4.7 3 .67 YorkWater 31.55 +.15 1.20 YumBrnds 84.45 -.01 .40 Yum China 39.23 +.68 ... ZTO Exp n 14.96 +.06 ... Zagg 11.55 -.45 ... ZayoGrp 35.64 -.64 ... Zendesk 45.17 +.08 .96 ZimmerBio 106.20 +1.02 .50 Zoetis 81.87 +.90 ... Zynga 3.48 +.04 Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. The 52-week high and low figures date onl y from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. rt Right to buy security at a specified price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. M ost recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. P E Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months. Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source :Morningstar and the Associated Press.DOW 23,979.10 +46.34 NASDAQ 6,950.34 +35.23 S&P 500 2,613.16 +8.69 10-YR T-NOTE 2.78% +.01 30-YR T-BOND 3.01% -.01 CRUDE OIL $63.42 +1.36 GOLD $1,336.30 +4.40 EURO $1.2322 +.0037p p p p p p p p q q p p p p p p(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 26

Page 6 www.yoursun.com The Sun / Tuesday, April 10, 2018 APR. 10PRIME 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 @ 6pm (N)ABC World News Tonight(N)ABC7 News at 7 Florida Suncoasts news, weather & more. (N)Roseanne Surrogacy plan. (N)The Middle A dark side. (TVPG)black-ish Getting a dog.(TV14)Splitting Up Lenas date. (N)For the People: Worlds Greatest Judge A case with a political figure. ABC7 News @ 11pm (N)Jimmy Kimmel Live(TV14) (N) ABC E F 26---7117-ABC7 News @ 6:00pm (N)ABC World News Tonight(N)The 7 OClock News (N) (HD)Entertainment Tonight(N) (HD)Roseanne Surrogacy plan. (N)The Middle A dark side. (TVPG)black-ish Getting a dog.(TV14)Splitting Up Lenas date. (N)For the People: Worlds Greatest Judge A case with a political figure. ABC7 News @ 11:00pm(N)Jimmy Kimmel Live(TV14) (N) CBS E F 11213213-555-WINK News at 6pm (N) (HD)CBS Evening News (N) (HD)WINK News at 7pm (N) (HD)Inside Edition(TVPG) (N) (HD)NCIS: Keep Your Enemies Closer Forty-eight hours. (TV14) (R) (HD)Elton John: Im Still Standing A Grammy Salute Illustrious career of Elton John is honored with special performances. (N) (HD)WINK News at 11pm (N) (HD)Late Show James Sp ader. (N) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) (HD)Wheel: Americas Game (TVG)Jeopardy(TVG) (N) (HD)NCIS: Keep Your Enemies Closer Forty-eight hours. (TV14) (R) (HD)Elton John: Im Still Standing A Grammy Salute Illustrious career of Elton John is honored with special performances. (N) (HD)10 News Nightside (N)Late Show James Sp ader. (N) NBC E F 20-232-222-NBC2 News @ 6pm (N) (HD)NBC Nightly News (N) (HD)Wheel: Americas Game (TVG)Jeopardy(TVG) (N) (HD)The Voice: The Road to the Live Shows (TVPG) (N) (HD)Rise: Weve All Got Our Junk Tracey resists a developing romance. Chicago Med: Devil in Disguise Daughter is claimed to be possessed. NBC2 News @ 11pm (N) (HD)Tonight Show Jon Hamm. (N) NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) (HD)NewsChannel 8 at 7:00 (N)Extra (TVPG) (N) (HD)The Voice: The Road to the Live Shows (TVPG) (N) (HD)Rise: Weve All Got Our Junk Tracey resists a developing romance. Chicago Med: Devil in Disguise Daughter is claimed to be possessed. NewsChannel 8 at 11:00 (N)Tonight Show Jon Hamm. (N) FOX E F 36---444-FOX 4 News at Six Community news; weather; traffic; more. (N)Family Feud(TVPG) (R)Family Feud(TVPG) (R)Lethal Weapon: Frankie Comes to Hollywood Pursue assassin. (TV14)LA to Vegas Flight training.(N)New Girl Book tour. (TV14) (N)FOX 4 News at Ten Local news report and weather update. (N)FOX 4 News at Eleven (N)Family Feud Families compete. FOX E F 13131313-13-13(:59) FOX 13 6:00 News (N)FOX 13 6:30 News (N)Access (TVPG) (N) (HD)TMZ (TVPG) (N)Lethal Weapon: Frankie Comes to Hollywood Pursue assassin. (TV14)LA to Vegas Flight training.(N)New Girl Book tour. (TV14) (N)FOX 13 10:00 News The top news stories are updated. (N) (HD)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) (HD)Secrets of the Dead: Hannibal in the Alps Hannibals army. (TVG) (N)American Experience: The Perfect Crime Students kill.(TV14) (R) (HD)Frontline: Trumps Takeover President Trumps battle for control. (N)Amanpour on PBS (N) (HD)Beyond 100 Days (N) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) (HD)Secrets of the Dead: Hannibal in the Alps Hannibals army. (TVG) (N)American Experience: The Perfect Crime Students kill.(TV14) (R) (HD)Frontline: Trumps Takeover President Trumps battle for control. (N)Touched by Auschwitz CW E F 46---6216-The Goldbergs: Mama Drama WINK News at 6:30pm (N) (HD)Big Bang Theory Wine country. Bang Howards secret. (TV14)The Flash: Null and Annoyed Residual bus metas. (TVPG) (N) (HD)Black Lightning Tobias mission. (TV14) (N) (HD)WINK News @10pm (N) (HD)Inside Edition(TVPG) (N) (HD)The Goldbergs Barry lies. (HD) CW E F 44999---4Mike & Molly: Carl Gets a Girl Mike & Molly Mikes car broke. 2 Broke Girls New intern hired. Girls Carolines birthday. (TV14)The Flash: Null and Annoyed Residual bus metas. (TVPG) (N) (HD)Black Lightning Tobias mission. (TV14) (N) (HD)Men Self-help writer. (TV14)Men Dates daughter.(TV14)Friends Phoebes stripper. (HD)Friends Phoebe gets married. MYN E F 38111111---14Extra (TVPG) (N) (HD)Entertainment Tonight(N) (HD)Family Feud(TVPG) (R)Family Feud(TVPG) (R)News Channel 8 News @ 8pm News, sports, weather and traffic. (N)The X-Files: Bad Blood The agents uncover a town of vampires. The X-Files: Travelers A flashback to a Cold War era X-File. (TV14)Seinfeld Party trouble. (TVPG)Seinfeld Bad phone messages. IND E F 32121212-38-12Family Trying new things.(HD)Family Alex comes home.(HD)Big Bang Theory Wine country. Bang Howards secret. (TV14)Anger Intimate night. (TV14)Anger Costly romance. (TV14)Man Eves new boyfriend.(HD)Man Mandys decision. (TVPG)Mom Helicopter mom. (TV14)Mom Financial choices. (TV14)Family Guy Murder mystery. Fam Guy Deep South Griffins. ION E F 662221326-17Criminal Minds: Nanny Dearest Kidnapped nannies.(TV14) (HD)Criminal Minds: #6 BAU tracks an UnSub in Detroit.(TV14) (HD)Criminal Minds: Brothers Hotchner Hotchs brother involved in case. Criminal Minds: The Replicator Replicators target. (TV14) (HD)Criminal Minds: Target Rich Rossis daughters investigation. (TV14)Private Eyes: Disappearing Act Detectives try to track down a fugitive. S W E NCNBC393939395937102Mad Money (N) (HD)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank Pizza box. CNN323232321838100Situation Room (N)Erin Burnett (N) (HD)Cooper 360 (N) (HD)Cooper 360 (N) (HD)CNN Tonight (N) (HD)CNN Tonight (N) (HD) CSPAN181818183712109(12:00) U.S. House of Representatives U.S. House debates. (R) (HD)Politics Today (R) (HD)Facebook CEO Zuckerberg Social media data. FNC646464644871118Special Report (N) (HD)The Story (N) (HD)Tucker Carlson (N)Hannity (N) (HD)Ingraham Angle (N)News @ Night (N) (HD) MSNBC8383838318540103Beat Ari Melber (N)Hardball with Chris (N)Chris Hayes (TVPG) (N)Rachel Maddow (N)Last Word (N) (HD)The 11th Hour (N) (HD) SNN66611---SNN EveEve @ 6:30 ES.TV (N)CelebrityHeadlineHeadlineDailyMailDailyMail SNN Late SNN Late ESNN Late E Celebrity M U I M E R PENC150150150150150150350Reality Bites Two men woo girl.(:34) Cast Away (00) aaac A plane crash strands a workaholic Federal Express troubleshooter alone on a remote Pacific island where he struggles to master the basic skills of survival. Weird Science (85, Comedy) aac Two hapless nerds use a computer to create the woman of their dreams.(:36) Slap Shot (77) aaa In order to up game attendance, a hockey coach encourages his players to fight. (R) HBO302302302302302302400Bad Boys II Cops bust kingpin. Real Time with Bill Maher(TVMA) (R) (HD)VICE News Tonight (TV14) (N)S.W.A.T. (03, Action) aac Samuel L. Jackson, Colin Farrell. A S.W.A.T. team tries to prevent a drug kingpin from being sprung from prison. (HD)Andre the Giant (18, Profile) A close look at a professional wrestlers career and private life is given. (HD)Here and Now: Dream Logic HBO2303303303303303303402(:20) Final Destination (00, Horror) aaa Devon Sawa, Ali Larter. Narrowly escaping a fatal explosion, the survivors are stalked by a specter. (R) (HD)Westworld: The Stray Elsie and Stubbs look for missing host. (TVMA)Westworld: Dissonance Theory Dolores takes part in a bounty hunt. Girls Trip (17, Comedy) aaa Regina Hall, Jada Pinkett Smith. Four lifelong friends visit New Orleans for a raunchy, party-filled weekend. (R) (HD) HBO3304304304304304304404(:05) King in the Wilderness (18, Profile) Clifford Alexander, Joan Baez. A special look at Martin Luther King during his final years of life is given. Real Time with Bill Maher(TVMA) (HD)Last Week John Oliver(TVMA) (:45) Logan (17, Action) aaaa In the future, Logan is caring for Professor X in a secret hideout, but his attempts to hide fail after encountering a young mutant who is being pursued. (R) MAX320320320320320320420(:20) Happy Tears (10, Comedy) Demi Moore, Parker Posey. Two very different sisters return home to care for their elderly father. (NR) (HD)Surviving Christmas (04, Comedy) a Millionaire pays hostile family to give him the perfect Christmas. (PG-13) (:35) Mr. Mom (83, Comedy) aac A laid-off executive turns stay-at-home dad when his wife lands a great job.(:10) Strike Back Section 20 retrieves a top-secret file.(TVMA) (R) (HD) MAX2321321321321321321422Lucky You Big-league poker.(:50) Cape Fear (91, Thriller) aaa A convicted rapist is paroled and hunts down the philandering attorney who served as his public defender in order to exact his calculated revenge. (R)The Conjuring 2 (16, Horror) aaac Vera Farmiga, Patrick Wilson. The Warrens try to help a mother who believes something evil is in her home. (R)The Dark Knight (08) Batman and Gotham City face a new enemy. SHO340340340340340340365(:15) Operation Odessa (18, Documentary) In the 1990s, three friends hustle the Russian mob, the Cali cartel & the DEA. (NR) (HD)Shameless Improved profile. (TVMA) (R) (HD)Homeland: Useful Idiot Carrie faces problems at home. (TVMA) (R)Billions: A Generation Too Late Chuck is given a perverse directive. President Baseball pitch.(R)Billions Perverse directive. (R) TMC350350350350350350385(:15) Bad Moms (16, Comedy) aaa Mila Kunis, Kristen Bell. Exhausted mother is pushed to her limit and decides to have some wild fun. (R) (HD)Cold Mountain (03) aaa A Confederate soldier seeks to be reunited with the love he was forced to leave behind by the onset of the Civil War as she struggles to survive on her own.(:35) Fair Game (10, Drama) A womans identity as a CIA agent is revealed by a Washington Post journalist. 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T uesday TelevisionVEN-VENICE E-N-ENGLEWOOD SAR-SARASOTA PC-PORT CHARLOTTE ARC-ARCADIA SPG-SOUTH PUNTA GORDATodays Talk Shows7:00 a.m. ABC Good Morning America Actress Lecy Goranson; author Dr. Ian Smith; author Joanna Coles. (N) 9:00 a.m. CBS LIVE with Kelly and Ryan Jon Hamm; Louie Anderson. (N) 9:00 a.m. FOX Jerry Springer A man says his girlfriend doesnt support his passion for tap dancing. (N) 10:00 a.m. CW Rachael Ray Cookie Monster; Rosie Perez; Chris Appleton. (N) 10:00 a.m. FOX Maury A woman “nds a naughty text message; a boyfriend has shady behavior. (N) 11:00 a.m. FOX The Steve Wilkos Show A man is convinced that his girlfriend has been cheating. (N) 1:00 p.m. IND The Steve Wilkos Show A man is convinced that his girlfriend has been cheating. (N) 2:00 p.m. CBS The Talk Zooey Deschanel talks about New GirlŽ; Lorena Garcia; Top TalkerŽ Mo Rocca. (N) 2:00 p.m. CW The Robert Irvine Show Rapper says girlfriends outlandish fury is ruining career and relationship. 2:00 p.m. IND Jerry Springer A man says his girlfriend doesnt support his passion for tap dancing. (N) 3:00 p.m. ABC Rachael Ray Cookie Monster; Rosie Perez; Chris Appleton. (N) 3:00 p.m. CW The Wendy Williams Show Vivica A. Fox; Dr. Mike Dow. (N) 3:00 p.m. FOX Pickler & Ben Jazz band Pelican 212 performs; Leanne and Steve Ford talk about their show. (N) 3:00 p.m. NBC The Dr. Oz Show A father says the antidepressants he was prescribed made him murder his own son. (N)4:00 p.m. IND Steve Cooking demo with chef Steve Martorano; TV personality Ali Fedotowsky. (N) 4:00 p.m. MYN Maury A man says he is too old to have fathered his girlfriends daughter. 5:00 p.m. MYN Maury A woman “nds a naughty text message; a boyfriend has shady behavior. (N) 11:35 p.m. NBC The Tonight Show Starring Jimmy Fallon Actor Jon Hamm; model and actress Emily Ratajkowski; musical guest Khalid. (N) For sports on TV, please see page 2 of todays Sports section STATE-BY-STATEALABAMAMontgomery: Alabamas recreational red snapper shing season will be 47 days, beginning June 1. ALASKAAnchorage: The state will try to recoup the $1.8 million repair of the Artillery Road overpass that was hit by an over-height truck.ARIZONATucson: Lawyer Scott Lieberman was disbarred after he didnt contest allegations that he failed to obey court orders, abandoned a client and solicited sex from a client. ARKANSASHot Springs: Garland County ocials say a man and a woman were found apparently shot to death in a trailer near Hot Springs. CALIFORNIALos Angeles: Police recovered an ambulance that was stolen while its crew was assessing a patient downtown. COLORADODenver: The Postal Service says fewer of its Colorado carriers were attacked by dogs last year. CONNECTICUTHartford: A state lawmaker says a proposed surcharge on insurance policies to raise money for homeowners with crumbling foundations isnt a dead issue. DELAWAREDover: A former Academy of Dover principal who pleaded guilty to embezzlement will repay $145,480 and serve prison time. DISTRICT OF COLUMBIA:The student occupation of a Howard University administration building has ended with a series of agreements. FLORIDATallahassee: Frequent visitors to Florida state parks will be eligible for an annual family pass by collecting stamps from all 175 parks. GEORGIAAtlanta: Gov. Nathan Deal has asked Piedmont Hospital and Blue Cross Blue Shield of Georgia to continue negotiations after they failed to reach a contract. HAWAIIHonolulu: The state Supreme Court will decide whether online travel companies must pay general excise taxes for car rentals. IDAHOSoda Springs: A 3.4-magnitude earthquake rattled eastern Idaho on Saturday. ILLINOISRockford: Police are seeking the gunman in the fatal shooting last weekend of three people on a private entertainment charter bus. INDIANAElkhart: The Army Corps of Engineers plans to remove an Elkhart River dam. IOWASioux City: The owners of the former Belle of Sioux City riverboat casino have agreed to pay $1.5 million to the nonprot Community Action Agency of Siouxland. KANSASTopeka: A court ruling invalidating Topekas ordinance restricting tobacco sales to people 21 and older has put into question similar measures in 15 metro Kansas City municipalities. KENTUCKYRichmond: Eastern Kentucky University has suspended programs and cut more than 150 jobs to recoup $25 million in costs. LOUISIANAHammond: Peninsula Pacic is proposing to move its Bossier City casino license to build a casino in Tangipahoa Parish. MAINEPortland: The Department of Labors 12 CareerCenters job fairs will run through June 19.MARYLANDAnnapolis: The U.S. Naval Academy Museum held a public viewing of a British ag captured in the War of 1812. MASSACHUSETTSBoston: The City Council is holding a hearing on a merger that would form a 13-hospital network.MICHIGANGrand Rapids: The Gerald R. Ford Presidential Museum has opened an exhibit celebrating the 100th birthday of Betty Ford. The former rst lady died in 2011.MINNESOTARochester: City police have been calling on a social worker in a program to help in situations involving mental health calls. MISSISSIPPIBiloxi: The city plans to launch a $260,000reboat. MISSOURIColumbia: Central Bank of Boone County is hosting a series of adultingŽ classes for Millennials. MONTANAHelena: The state Supreme Court is weighing if to reinstate a ban on tax credits for donations that go to scholarships for students at religious schools. NEBRASKAKearney: The University of Nebraska-Kearney is launching a program to connect aspiring entrepreneurs.NEVADAReno: Lyon County activists led a petition to repeal an ordinance that allows legal prostitution. NEW HAMPSHIREConcord: Registration has opened for the Becoming an Outdoors-WomanŽ Deep Sea Fishing Adventure courseJune 2. NEW JERSEYGloucester Township: A police ocer seen on body cameras hitting a handcued 13year-old girl has been suspended and charged with assault. NEW MEXICOSanta Fe: Plaintis in a defamation suit against Gov. Susan Martinezs security detail say the case will be settled out of court. NEW YORKAlbany: The New York State Library will mark its bicentennial with special exhibitions.NORTH CAROLINAMount Airy: The Surry County clerk of court says she never meant to require her employees to work for her re-election, even though a leaked memo indicated otherwise. NORTH DAKOTAMinot: A slow real estate market has shelved a project to provide aordable housing for residents displaced by the 2011Souris River ood. OHIOCincinnati: The National Underground Railroad Freedom Center has two new exhibits on the Confederacy.OKLAHOMAOklahoma City: A man faces a potential death sentence if convicted in the death of a woman last September on Indian land.OREGONBend: Veterinarians say an opioid shortage has clinics using less potent anesthetics on pets. PENNSYLVANIABethlehem: Lehigh University ocials say a student was arrested in connection with racist languageŽ scrawled in a residence hall room.RHODE ISLANDProvidence: State lawmakers are working on a bill to prohibit mistreatment of animals. SOUTH CAROLINAFripp Island: Ocials at the Fripp Island Resort are looking for the people who harassed an 11-foot alligator, calling the action a new level of stupid.Ž SOUTH DAKOTARapid City: The state game commission has reduced the number of hunting licenses available for the upcoming elk season. TENNESSEEMemphis: Willie Herenton, 77, the citys rst black mayor has launched a campaign to return to the oce. TEXASHouston: Authorities are searching for a boy, 13, suspected of fatally shooting a man who got into a confrontation with the boys brother. UTAHSt. George: A new Dixie State University exhibit showcases clothes that sexual abuse victims wore when they were assaulted. VERMONTRutland: The owner of the vacant Flory Plaza shopping center says its going to be partially demolished, the Rutland Herald reports. VIRGINIAAbingdon: The publisher of Prison Legal News is suing a regional authority that operates four southwest Virginia jails for blocking inmates from getting the publication.WASHINGTONWallula: The Simplot Feeders beef cattle feedlot has reached a settlement with the state over failure to manage air pollution. WEST VIRGINIAWayne: Some Wayne County residents spent a week without water while crews searched for a leak along Garretts Creek Road. WISCONSINLa Crosse: Police are changing how they test potentially fatal drugs, the La Crosse Tribune reports. WYOMINGRozet: The post oce here is temporarily closed after a pickup truck crashed into the building. From sta and wire reports News from across the US A

PAGE 27

The Sun /Tuesday, April 10, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: In a recent column, you said that companies can pay doctors to promote a product. Can these doctors promote a product in their oce when it is to just one patient? „ C.G. ANSWER: Promoting a product to one or more patients indeed would be unethical. What I meant by promoting a product is to talk to groups of prescribers, such as physicians, physician assistants and nurse practitioners, about the risks and benets of prescribing for a particular indication. In the best situation, the information given is helpful and unbiased, which can be a useful way to learn about new treatments. However, in the worst scenario, the information given may be biased: It may not discuss the risks completely, or may overstate the benets compared with other treatments. It's also very clear that these kinds of promotions do aect prescribing behavior, and there is a signicant potential for conict of interest. You want your doctor to make the best recommendation for you based on your particular medical situation, not based on whether the physician recently heard about a new drug at a free dinner. For my medical colleagues, both UpToDate (a comprehensive textbook available online) and The Medical Letter (a weekly newsletter on new drugs and devices) are excellent and unbiased sources to keep current. DEAR DR. ROACH: We were told that there is nothing to be done about macular degeneration of the eye. We are going for a second opinion. Do you have an answer? „ Anon. ANSWER: There are two types of age-related macular degeneration, usually called "dry" and "wet." Dry is more common and progresses slowly over years, and it sometimes can progress to wet AMD. Dry is normally treated with AREDS2 vitamins and careful monitoring. The vitamins slow the progression of the macular degeneration. Wet AMD is treated with injection of medication directly into the eye, such as bevacizumab (Avastin) in addition to the AREDS2 vitamins. The sooner treatment is begun, the better. The booklet on macular degeneration explains both types of this common eye ailment. Readers can order a copy by writing: Dr. Roach Book No. 701 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery. DEAR DR. ROACH: I've developed a ringing in my ears, I suspect from years of loud factory work. I consider myself to have pretty good hearing. I recently read about a noted entertainer who was diagnosed with tinnitus and eventually will go deaf. Does tinnitus contribute to deafness? „ F.L.P. ANSWER: There certainly is a correlation between tinnitus and hearing loss. However, it's not that tinnitus causes deafness: Deafness often brings about tinnitus. Almost all people with tinnitus have some kind of hearing loss, but not everyone with hearing loss has tinnitus. People with tinnitus should get a complete exam. People with long-lasting tinnitus should have a formal audiology evaluation. While there is no cure for tinnitus, it occasionally can be a clue to developing serious medical issues, and people with hearing loss and tinnitus often see improvement of the tinnitus with hearing aid use.DEAR ABBY: When I was 70, I started taking drama classes twice a week (I still do). My wife was against it and insisted that because none of our friends or relatives were doing it, neither should I. As a result, I suggested we live apart. I bought a small apartment and live alone. We see each other regularly, go to the cinema, the theater, visiting friends, vacation, etc. Every now and then she raises the topic again, saying she feels "betrayed, oended, abandoned" and suggests we stop seeing each other for two to three days "so she can recover from the pain I inict on her." I don't think I am doing anything wrong here. I'm not cheating on her, and she knows that and doesn't accuse me explicitly. I think she is jealous and distrustful because the women taking the classes are beautiful and not because of anything I have done. What do you think? „ Frustrated In Bulgaria DEAR FRUSTRATED: What I think is, not having heard your wife's side of it from her, your insight may be correct. However, before accepting the guilt trip she is laying on you, remember that since you moved out she hasn't invited you to move back in. DEAR ABBY: I just found out my married son had an aair, and the woman may be pregnant. If she is, do we acknowledge the baby as our grandchild? And what's the right thing to do if my son and his wife stay together? „ Complicated In The North DEAR COMPLICATED: If a paternity test proves the baby is your son's, he will have a legal obligation to support the child until he or she is no longer a minor. If your son and his wife remain together „ and many couples do „ his wife may prefer he have as little to do with the mother and child as possible. However, if you would like to be part of your grandchild's life, it is your privilege to do so. Dear Readers: In the market for a USED VEHICLE? It's smart to do your homework. Learn everything you can about the make and model of the car you're interested in, of course, but there's something else you should check when you nd a car you like: the VIN. "VIN" is "vehicle identication number," 17 characters that can give you a wealth of information, like whether the car has been totaled in an accident or natural disaster, or if it's been reported stolen. Unscrupulous people can refurbish cars that have been totaled and resell them. This is illegal, because it is not safe. And stolen vehicles cannot be resold. The National Insurance Crime Bureau oers a free VIN check service at www. NICB.org. You also can call 800-TEL-NICB (800-8356422). This is one way to be a responsible consumer. „ HeloisePhysician promotion to patients is an unethical practice Couple splits after acting class sparks internal drama Value in knowing the VINHints from Heloise Dr. Roach Dear Abby

PAGE 28

Page 8 www.yoursun.com The Sun / Tuesday, April 10, 2018 ARIES (March 21-April 19). One thing leads to another. If you want to change the another,Ž your best bet is to start with the one thing.Ž And if you dont know the source o the top of your head, this is a ne time to retrace your steps. TAURUS (April 20-May 20). Working together with another for a common goal will produce a bond, but its not as strong as the connection you make when you team up with people who share your values and principles. GEMINI (May 21-June 21). Avoid casting a wide net in hopes of dragging back in something or someone that can help you. Be strategic instead. Whats your ideal scenario? Work backward from that idea. CANCER (June 22-July 22). Youll have the courage to speak your mind. Thats a non-issue. But is it right to do so? Youll be wondering how far you should go with the truth. If being honest is going to wound someone, is it really necessary? LEO (July 23-Aug. 22). Cats will turn anything into a toy: a feather, some u, the sock... Play is a mood, and when it hits as strongly as it will today, the whole world becomes a toy store. VIRGO (Aug. 23-Sept. 22). Youll do well to think in terms of relationships instead of transactions. Transactions happen when people carry out their roles. But no one is a role. Everyone is a person, playing a role. Relationships transcend roles. LIBRA (Sept. 23-Oct. 23). Not only is it very rare to succeed on the rst try but also today it would be unlucky to do so. Its far luckier to make lots of mistakes all along so that you may experience the entire learning curve and duplicate the success later. SCORPIO (Oct. 24-Nov. 21). Meaning is subjective. So theres no need to go searching for it, or expect to stumble upon it. Its denitely something that each person must create, determine and assign. SAGITTARIUS (Nov. 22-Dec. 21). You dont have to ask people what they value, because you can tell by what they talk about and how. Also, theres denitely no reason to try to hide your idiosyncrasies, as they will only help you learn more about people. CAPRICORN (Dec. 22-Jan. 19). There are two futures, the one you make and the one you dont. Today youll spend energy on both, combing through to make sure youre ultimately claiming the right one. AQUARIUS (Jan. 20-Feb. 18). Its not what you say but how you say it that will matter. Choosing the right words does help, and its much easier to do this when you have the intention of helping the other person. PISCES (Feb. 19-March 20). How can it be true that happiness is always in the present moment? Youll time travel through your memory and your projections of the future, and theres happiness to be mined in both places. TODAYS BIRTHDAY (April 10). Youll enjoy a life of moderation for the next six weeks. Then the intensity turns up in one area of your life. Youll specialize your focus and be celebrated (and compensated) for the remarkable skill you hone through the rest of this solar return. Conversation sparks an adventure in August. October brings a commitment. Taurus and Leo adore you. Your lucky numbers are: 1, 13, 33, 40 and 18. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 29

The Sun /Tuesday, April 10, 2018 www.yoursun.com Page 9 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 30

Page 10 www.yoursun.com The Sun / Tuesday, April 10, 2018 NATION ALMANACToday is Tuesday, April 10 the 100th day of 2018. There are 265 days left in the year. Today in historyOn April 10, 1968 In the Heat of the NightŽ won best picture of 1967 at the 40th Academy Awards; one of its stars, Rod Steiger, was named best actor while Katharine Hepburn was honored as best actress for Guess Whos Coming to Dinner.Ž On this dateIn 1790 President George Washington signed the first United States Patent Act. In 1866 the American Society for the Prevention of Cruelty to Animals was incorporated. In 1912 the British liner RMS Titanic set sail from Southampton, England, on its ill-fated maiden voyage. In 1925 the F. Scott Fitzgerald novel The Great GatsbyŽ was first published by Scribners of New York. In 1932 German President Paul Von Hindenburg was re-elected in a runoff, with Adolf Hitler coming in second. In 1953 the 3-D horror movie House of Wax,Ž produced by Warner Bros. and starring Vincent Price, premiered in New York. In 1998 the Northern Ireland peace talks concluded as negotiators reached a landmark settlement to end 30 years of bitter rivalries and bloody attacks. Todays birthdaysActor Max von Sydow is 89. Actress Liz Sheridan is 89. Football Hall of Famer John Madden is 82. Folk-pop singer Terre Roche (The Roches) is 65. Rock musician Steven Gustafson (10,000 Maniacs) is 61. Singerproducer Kenneth BabyfaceŽ Edmonds is 60. Rock singer-musician Brian Setzer is 59. Olympic gold medal speedskater Cathy Turner is 56. Actor-comedian Orlando Jones is 50. Actor Haley Joel Osment is 30. Country singer Maren Morris is 28. Bible verse And ye shall know the truth, and the truth shall make you free.Ž „ John 8:32. What is truth? Jesus said, I am the way, the truth and the life.Ž „ If you want truth revealed to you, turn to Jesus. DEPEW, N.Y. (AP) „ An upstate New York police department fed up with lingering cold weather has placed winter under arrest. The Post-Standard reports the Depew Police Department wrote Friday in a humorous Facebook post that it had arrested the season. Police said any more snow winter produces would be held against it in court. The department also called for groundhog Punxsutawney Phil to turn himself in for predicting six more weeks of winter. Police joke that theyre willing to look past winters most recent transgressionsŽ if it works with the department. New York has experienced wintry weather this month and high winds that caused power outages.ODD NEWS Police, fed up with lingering cold weather, arrests winter AP PHOTOIn this April 2 photo, a woman watches as her dog runs in a snowfall that blanketed Prospect Park in the Brooklyn borough of New York. WASHINGTON „ The federal agency handling workplace harassment complaints has become a crowded waystation in an overwhelmed bureaucracy, with wait times often stretching years. And as the Equal Employment Opportunity Commission takes on renewed signi“cance in light of the growing #MeToo movement, lawyers worry the increased caseload will lead to even longer delays. A federal worker “ling a complaint with the EEOC last year waited, on average, 543 days for resolution. But cases can drag on much longer, often forcing employees to choose between enduring discrimination or abandoning their careers. Employment lawyers say the cash-strapped agency is doing its best. But they also say the uptick of sexual harassment cases being brought to the EEOC could mean longer wait times. We are totally inundated,Ž said Cathy Harris, a Washington-area employment attorney whose practice focuses mostly on federal employees. I dont think theres more discrimination; I think people are just encouraged to do something about it now.Ž While the omnibus spending bill Congress passed last month gives the EEOC a $15 million budget boost, the commission is still without permanent leadership. President Donald Trumps choice to lead the “ve-person commission, corporate attorney Janet Dhillon, has inspired “erce criticism from civil rights groups. Neither Dhillon, who is married to a White House attorney, nor Daniel Gade, nominated for a seat on the commission, have come up for Senate con“rmation votes. The #MeToo movement, which began last fall, has empowered victims of sexual misconduct to come forward with complaints. The EEOC operates on two parallel tracks: one for private sector workers, and one for federal employees. Both are struggling. In 2017, the average wait time to resolve a private sector complaint was about 295 days. The agency receives so many complaints that its 549 investigators must prioritize cases deemed likely to be strong. Last year the agency closed 99,000 cases. In 70 percent of those cases, investigators determined there wasnt evidence immediately available to make a “nding that discrimination occurred. But many were dismissed without a full or even cursory investigation; last year, just 2.9 percent of all resolved cases were found to have reasonable cause. Were devoting our resources to charges where there seems to be more likelihood to “nd discrimination that we can attempt to resolve, and spend fewer resources on charges where it appears less likely to “nd discrimination,Ž said EEOC Project Manager Nicholas Inzeo, who oversees the agencys 53 “eld of“ces. Some lawyers say dismissing complaints without full investigations can discourage workers from pursuing their claim in court. Its easy to say theres no reasonable cause if you dont do an investigation,Ž said Richard T. Seymour, an employment lawyer. Attorney Jacob Small said many workers dont want to go through the lengthy, emotionally draining and very public process of “ling a lawsuit. So many people realize its just easier for them to move on or to take a very small settlement that doesnt compensate them for the harm theyve actually suffered,Ž he said. The agencys handling of federal employee complaints often takes even longer. Federal employees must “rst “le a complaint with their agencys equal employment of“ce, which conducts an investigation. The employee may then “le a lawsuit or request a hearing with an EEOC administrative judge. The average time to resolve a federal complaint with the EEOC is about a year and a half, though complaints “led in busy of“ces can take much longer. In 2016, just 73 judges were tasked with handling roughly 20,000 cases. By the end of the year, 13,500 were left in the queue. I have some cases that have sat on judges desks for “ve years with no hearing date in sight,Ž said Rosemary Dettling, the founder of the Federal Employee Legal Services Center. Dettling said some clients endure years of harassment and retaliation. Others look for other jobs. Our clients suffering is real,Ž she said. Some leave the jobs they love, just to escape.ŽAt the EEOC, harassment cases can languish for yearsBy JULIET LINDERMANASSOCIATED PRESS PLEASANT HILL, Iowa „ As she learned the basics of applying direct pressure, packing a wound with gauze and tying a tourniquet, sixth-grade math and social studies teacher Kari Stafford shook her head at the thought that this may now be an essential skill for her profession. Stafford didnt like it, but with school shootings now a regular occurrence, she and her colleagues have reluctantly accepted that the attacks wont stop and that teachers must know how to keep the victims from bleeding to death. Learning to help and not just stand there is important,Ž said Stafford, who joined about a dozen other educators at a medical training session at Southeast Polk High School, a sprawling 9-year-old campus surrounded by farmland in Pleasant Hill, just east of Des Moines. Over the past “ve years, about 125,000 teachers, counselors and administrators across the country have been trained in stemming blood loss as school of“cials have become resigned to the grim trend. The effort is rapidly expanding, and more schools are now stocking classrooms with supplies that would be familiar to any military medic: lightweight tourniquets, gauze coated with blood-clotting drugs and compression bandages. Although schools are adding security and even arming teachers to deter attacks, new emphasis is being given to saving the wounded while counting down the minutes until help arrives. The teacher triage idea was initially pushed by Dr. Lenworth Jacobs of Hartford, Connecticut, who operated on victims of the Sandy Hook Elementary School shooting in 2012, in which 26 children and adults were killed. He feared that Sandy Hook wouldnt be the last school shooting, and his assumption has been borne out again and again, with the Feb. 14 killing of 17 people at a Florida high school only the latest major incident. Ive been a trauma surgeon for over 40 years and have seen a lot of gunshot wounds,Ž he said, but an elementary school massacre is entirely different. These are 6-year-olds with wounds from very high-powered weaponry, and it changes you.Ž Jacobs and other like-minded surgeons formed a group that expanded to include law enforcement and other “rst responders who developed strategies for helping victims survive. In many school shootings, more victims could be saved if someone had at least slowed their bleeding. It takes a long time, longer than it takes to bleed to death, to clear the classroom, secure it and make sure theres not another shooter,Ž he said. The person who is going to save you is the person right beside you.Ž The initiative, dubbed Stop the Bleed, has spread quickly and training is now available in all 50 states. Georgia has been a leader, spending more than $1 million to expand a test program and ship medical supplies to schools. Since last spring, the Georgia Trauma Commission, a state agency that works to improve emergency care, has coordinated the training of more than 18,000 educators. Many teachers who might once have recoiled at becoming a battle“eld medic have come around as school security measures have repeatedly failed to prevent shootings. In many cases, the shooters are students themselves who have ready access to the building. And lockdowns can add to the risk of death. If students are shot in a lockdown they can just bleed out. Theyll die,Ž said Dena Abston, executive director of the commission.Teachers acquire a new skill: how to stop the bleedingBy SCOTT McFETRIDGEASSOCIATED PRESS AP PHOTOIn this March 28 photo, trauma care specialist Brian Feist and Dr. Richard Sidwell lead a medical training session for teachers and sta at Southeast Polk High School in Pleasant Hill, Iowa. With school shootings a regular occurrence, educators across the country are learning techniques to help victims survive by stemming blood loss. WASHINGTON „ Scott Pruitt is facing new and expanded ethics investigations for his handling of taxpayer dollars and possible perks hes gotten as head of the Environmental Protection Agency. Staff for the Republican-led House Oversight committee con“rmed Monday that it has expanded its review of Pruitts travel spending to now include ethical questions surrounding his bargain $50-a-night rental of a Capitol Hill condo tied to a fossil fuels lobbyist. The Of“ce of Government Ethics also has issued a letter to EPA demanding documents related to the condo rental. And it reports that at least “ve agency of“cials faced retaliation after questioning Pruitts outsized spending for travel, unprecedented security precautions and pricey of“ce furniture. In a letter dated Friday, Acting Government Ethics Director David Apol called media reports of Pruitts actions extremely concerning.Ž The success of our government depends on maintaining the trust of the people we serve,Ž Apol wrote. The American public needs to have con“dence that ethics violations, as well as the appearance of ethics violations, are investigated and properly addressed.Ž President Donald Trump defended Pruitt in a tweet Saturday night, saying the EPA chief is doing a great jobŽ and downplaying the ethical questions swirling around Pruitt. He called Pruitts security spending somewhat moreŽ than Pruitts predecessor and said Pruitt had received death threats because of his bold actions at EPA.Ž Pruitt was at the White House on Monday for a cabinet meeting and was seated at the far end of the table from Trump. The president did not acknowledge Pruitt while reporters were present or address the ethical cloud swirling around his EPA chief. At the daily White House brie“ng, spokeswoman Sarah Huckabee Sanders was asked if Trumps Saturday night tweet meant the president approved of his cabinet secretaries ”ying “rst-class and tripling the size of their security details. We are reviewing the speci“cs of each of those components,Ž Sanders replied. I know there was a much larger number of security issues surrounding the EPA administrator than in the past.Ž EPA Inspector General Arthur Elkins is now conducting at least “ve investigative audits related to Pruitt, including a previously undisclosed probe into questionable spending by his swollen security detail. The Associated Press reported Friday that the 20-member team tasked with providing day-and-night protection for Pruitt had racked up salary, overtime and travel expenses approaching $3 million. Jennifer Kaplan, the spokeswoman for the inspector general, also con“rmed Monday that the internal watchdog has received multiple requests from members of Congress and the public for his of“ce to examine whether Pruitts condo rental constituted an impermissible gift under federal ethic rules. A decision on whether to launch a new investigation into that issue is expected in coming days. The property, where Pruitts daughter also lived last summer while interning at the White House, is co-owned by the wife of the top executive at a powerhouse Washington lobbying “rm with clients who have received favorable regulatory actions from EPA. Pruitt maintains the owner is a personal friend and that he paid a fair market rate, even though rentals nearby have advertised rates on more than twice what he paid. The broader probe launched by EPAs inspector general into Pruitts security spending grew out of a 2016 audit into whether members of the administrators protective detail were improperly paid overtime wages. A separate investigation was launched in November into whether members of EPAs internal law enforcement arm actually worked hours re”ected on their timesheets. Elkins has also opened an audit into whether Pruitt improperly used authority granted under the Safe Drinking Water Act to provide massive raises to two of his closest aides. Pruitt denied knowing about the raises in a media interview last week, even though the statutory authority under which the raises were granted requires his approval. Thats on top of previously ongoing investigations into the administrators outsized travel spending and purchase of a $43,000 soundproof privacy booth purchased for the administrator to make private phone calls. Pruitt has cited security concerns as justi“cation of his ”ying in “rst-class airline seats with his security chief, a perk not generally afforded to federal employees. However, on occasions when taxpayers werent paying for his ticket, Pruitt sat in coach on personal trips to attend college football games is his home state of Oklahoma.Trump stands by EPA chief as probes into his conduct expandBy MICHAEL BIESECKERASSOCIATED PRESS

PAGE 31

By TIM REYNOLDSAssociated PressA look at the NBA playoff picture, with three days remaining in the regular season:EAST UPDATEPhiladelphia will open the playoffs at home for the first time since 2003, after clinching no worse than the No. 4 seed with its win over Dallas The 76ers „ now winners of 14 consecutive games „ will finish No. 3 in the East if they close with wins over Atlanta and Milwaukee. Indiana remained in the mix for a top-four seed as well with its win over Charlotte. To reach No. 4, the Pacers will need to win their finale against Charlotte, and need Cleveland to lose both of its remaining games against New York. Otherwise, Indiana will be the No. 5 seed. Tuesday, April 10, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Football 3 | Baseball 4 | Scoreboard 5 | Auto Racing 6 LUCKS RECOVERYColts Andrew Luck expects to be better quarterback following long recovery. Page 3AP PHOTOUtah Jazz guard Donovan Mitchell, left, shoots as Los Angeles Lakers forward Travis Wear defends during a game Sunday in Los Angeles. NBA: Playoff PictureUtah clinches, Philly locks up home-court for “ rst roundBy STEPHEN WHYNOAssociated PressSeeding means nothing in the giant game of rock, paper, scissors that is the Eastern Conference playoffs. Top-seeded Tampa Bay lost all three meetings this season against eighthseeded New Jersey, Toronto beat Boston three out of four times and records dont matter when Pittsburgh and Philadelphia meet in another battle of Pennsylvania. The Penguins are the back-to-back defending Stanley Cup champions NHL: Eastern Conference PlayoffsMatchup dynamics make conference tough to predictAP PHOTOTampa Bay Lightning center Brayden Point (21) celebrates with the bench after scoring against the Buffalo Sabres in Tampa. In the East, Boston suddenly looks like the team to beat, Pittsburgh has won the Stanley Cup two years in a row and awakened from a midseason funk and Tampa Bay has shown flashes of being unstoppable. SEE NHL, 2 SEE NBA, 3AP PHOTOTampa Bay Rays center fielder Mallex Smith (0) celebrates with second baseman Joey Wendle (18) after defeating the Chicago White Sox Monday in Chicago. By ANDREW SELIGMANAssociated PressCHICAGO „ The Tampa Bay Rays finally pulled out a close game to win for the first time since their opener. And they were more than a little relieved to stop the slide. You probably cant overstate it,Ž manager Kevin Cash said. Mallex Smith matched a career-high with four hits, Alex Colome worked out of a jam in the ninth inning and the Rays stopped an eightgame losing streak by hanging on to beat the Chicago White Sox 5-4 on a snowy and soggy Monday. A bullpen that blew late leads in two of the three games at Boston last weekend got the job done after a shaky start by Chris Archer (1-0). Colome escaped a second-and-third jam in the ninth by getting three straight groundouts, retiring Leury Garcia on a game-ending bouncer to first. Tampa Bay had not won since beating the Red Sox on March 29. Chicago lost for the sixth time in seven games and fell to 0-4 at Guaranteed Rate Field, matching its worst home start since 1987. Smith had an RBI triple in the fourth, then singled and scored in the sixth. He was also thrown out at the plate two times. Shortstop Tim Anderson nailed him trying to score on a fielders choice grounder by Rob Refsnyder in the fourth. Smith was also thrown out by first baseman Jose Abreu in the eighth when he tried to steal home with runners on the corners. The Rays won after a skid that included five one-run losses.MLB: Rays 5, White Sox 4Smith, Rays hold o White SoxSmith ties career high with four hitsSEE RAYS, 2 AP PHOTOMourners comfort each other as people attend a vigil at the Elgar Petersen Arena, home of the Humboldt Broncos, to honor the victims of a fatal bus accident in Humboldt, Saskatchewan on Sunday. By JEREMY HAINSWORTH and ROB GILLIESAssociated PressHUMBOLDT, Saskatchewan „ Families and friends already stunned by the deaths of 15 players and team personnel for Humboldts youth hockey club got a new shock Monday when authorities announced that one of the dead had been misidentified. The Ministry of Justice for Saskatchewan province said the mistake occurred partly because all the Broncos players had dyed their hair blond for the teams appearance in the playoffs and because all the young men had similar builds. The ministry said the body of Parker Tobin had been mistakenly identified as that of Xavier Labelle. It said Labelle was actually one of the 14 injured when the team bus was hit by a semitrailer truck Friday night. Drew Wilby, spokesman for the ministry, Wilby and the Office of the Chief Coroner apologized. To find who they had thought was their loved one wasnt their loved one I cant even fathom,Ž Wilby said. I dont know enough could ever be said. All I could do is offer our sincerest apologies.Ž He said families had been involved in identifying the remains of the crash victims at a makeshift morgue and the error wasnt discovered until Sunday night.HOCKEY: Humboldt BroncosCanada town gets new shock with dead player misidenti“ ed SEE HUMBOLDT, 6By DOUG FERGUSONAssociated PressAUGUSTA, Ga. „ One of the messages Patrick Reed received for his hard-earned Masters victory came from Tiger Woods, who added a personal touch to his tweet of congratulations At worst you have assured yourself a captains pick for next years Presidents Cup,Ž he wrote. Thats still 20 months away in Australia and on nobodys mind except for Woods, mainly because hes the U.S. captain for the 2019 matches. Much closer on the calendar is the Ryder Cup in France at the end of September. Reed moved to the top of the standings by capturing his first major. If he wasnt already a lock, he is now. For the last four years, the Ryder Cup has defined Reeds success in golf. He earned his way onto the last two teams by winning tournaments, including a World Golf Championship at Doral and a FedEx Cup playoff event at Bethpage. And as much as Reed boasted after the 2014 victory at Doral that he considered himself one of the top 5 players in the world, he didnt win enough to back that up.Reed shows hes just as tough on his ownAP PHOTOPatrick Reed celebrates after winning the Masters Sunday in Augusta, Ga. GOLF: MastersReady for the momentSEE REED, 3

PAGE 32

Page 2 SP www.yoursun.com Tuesday, April 10, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2Apr. 9N ............................. 6-3 Apr. 9D ............................. 3-2 Apr. 8N ............................. 9-7 Apr. 8D ............................. 4-1 Apr. 7N ............................. 8-5 Apr. 7D ............................. 4-6 D-Day, N-NightPICK 3Apr. 9N ......................... 7-8-1 Apr. 9D ......................... 8-7-0 Apr. 8N ......................... 3-1-9 Apr. 8D ......................... 1-5-4 Apr. 7N .........................5-8-2 Apr. 7D .........................0-5-6 D-Day, N-NightPICK 4Apr. 9N ...................... 6-5-8-4 Apr. 9D ......................9-8-5-0 Apr. 8N ......................8-6-7-7 Apr. 8D ......................5-4-3-8 Apr. 7N ...................... 3-0-3-9 Apr. 7D ...................... 8-5-9-4 D-Day, N-NightPICK 5Apr. 9N ...................3-1-4-1-8 Apr. 9D ................... 2-8-6-9-8 Apr. 8N ................... 7-3-8-3-3 Apr. 8D ................... 0-7-9-3-4 Apr. 7N ................... 1-1-4-7-2 Apr. 7D ................... 1-7-4-4-3 D-Day, N-NightFANTASY 5Apr. 9 ...........25-27-30-33-34 Apr. 8 .............6-18-19-28-32 Apr. 7 ...........12-15-19-23-25 € € € PAYOFF FOR Apr. 9 0 ............. 5-digit winners $0 264 .4-digit winners $555.00 7,386 3-digit winners $22.50CASH FOR LIFEApr. 9 ........... 10-19-29-45-48 Cash Ball ............................ 4 Apr. 5 ............. 3-10-21-24-59 Cash Ball .............................1 € € € PAYOFF FOR Apr. 5 0 .........5-of-5 CB $1,000/Day 0 ...........5-of-5 $1,000/Week 9 .................4-of-5 CB $2,500 5 ..........................4-of-5 $500LUCKY MONEYApr. 6 .............19-21-29-32-4 Lucky Ball .........................13 Apr. 3 ....................3-6-36-41 Lucky Ball ...........................3 € € € PAYOFF FOR Apr. 6 0 .........4-of-4 LB $1.7 million 3 ..................4-of-4 $2,185.50 35 .............. 3-of-4 LB $410.50 725 ...................3-of-4 $58.00LOTTOApr. 7 ......10-23-30-36-40-42 Apr. 4 ..........1-5-11-12-25-48 Mar. 31 ......5-12-20-22-39-46 € € € PAYOFF FOR Apr. 7 0 .6-digit winners $2 million 15 5-digit winners $6,383.50 890 ...4-digit winners $82.00POWERBALLApr. 7 .............2-17-20-38-39 Powerball .........................20 Apr. 4 ............. 8-24-42-54-64 Powerball .........................24 € € € PAYOFF FOR Apr. 7 0 ....... 5 of 5 + PB $74 Million 0 ..................5 of 5 $1 million 2 .............4 of 5 + PB $50,000 38 .........................4 of 5 $100 ESTIMATED JACKPOT $89 millionMEGA MILLIONSApr. 6 ...........16-33-51-54-67 Mega Ball .........................20 Apr. 3 ...........04-29-39-42-62 Mega Ball .........................14 € € € PAYOFF FOR Apr. 6 0 ...... 5 of 5 + MB $45 Million 0 ..................5 of 5 $1 Million 0 ............4 of 5 + MB $10,000 15 ......................... 4 of 5 $500 ESTIMATED JACKPOT $50 million MLB BASEBALL 7 p.m. ESPN „ N.Y. Yankees at Boston 10 p.m. MLB „ Oakland at L.A. Dodgers NBA BASKETBALL 8 p.m. TNT „ Boston at Washington 10:30 p.m. TNT „ Houston at L.A. Lakers SOCCER 2:30 p.m. FS1 „ UEFA Champions League, quarter“ nal, 2nd leg, Manchester City vs. LiverpoolSPORTS ON TV Weve lost so many one-run games, especially to Boston, the Yankees, took some tough Ls there,Ž Smith said. Getting this win, especially in the circumstance was phenomenal.Ž Joey Wendle led off a two-run fifth with his first homer Tampa Bays bullpen came through after Archer gave up four runs „ three earned „ and six hits in ‡ innings. Sergio Romo pitched 1 ‡ innings, striking out Avisail Garcia with runners on second and third to end the eighth. Colome, who led the majors with 47 saves last year, escaped in the ninth after blowing two opportunities in Boston over the weekend. He walked Abreu and gave up a single to Nicky Delmonico that put runners on first and second with none out. They moved up on a wild pitch, and Yolmer Sanchez bounced out to the pitcher. Tim Anderson grounded to third, and Colome retired Leury Garcia for his second save in four chances. Feel like we are in every game,Ž said Delmonico, who hit a two-run homer Its just that one hit or that one AB that can change the game. Miguel Gonzalez (0-2) gave up four runs and eight hits in 4 ‡ innings after getting hit hard in a loss at Toronto last week. And the White Sox lost again coming off a threegame sweep by Detroit.SNOW DAYThe game was delayed just 21 minutes at the start after more than 2 inches of snow blanketed the field in the morning. Head groundskeeper Roger Bossard and his crew used lawn mowers like snow blowers to clear it. While the crosstown Cubs had their home opener against Pittsburgh postponed, the White Sox and Rays got this one in with Tampa Bay making its lone trip to Chicago this week. This was a heck of a challenge,Ž Bossard said. QUOTABLEFor some reason, when Im out on the field, I dont feel anything. My hands are nice and warm before I leave the dugout, but honestly, I dont feel anything as far as weather.Ž „ Archer, who wore short sleeves.TRAINERS ROOMRays: Tampa Bay Rays placed 2B Brad Miller on the 10-day DL because of a strained left groin and selected RHP Ryan Webers contract from Triple-A Durham. ... CF Kevin Kiermaier was in a walking boot and out of the lineup after bruising his right foot on Sunday. UP NEXTRays: LHP Blake Snell (0-1, 5.00 ERA) looks to bounce back after getting roughed up for five runs in 3 ‡ innings by the New York Yankees on Wednesday. White Sox: RHP Carson Fulmer (0-0, 5.40) looks to build on a somewhat promising first start.RAYSFrom Page 1while the Lightning and Bruins are among the best teams in the NHL „ and yet there isnt one obvious team to beat. In the East, anybody can beat anybody,Ž said Devils defenseman Ben Lovejoy, who won it all with the Penguins in 2016. When were playing our best game, I think we can beat anybody, and I think that the opposite is true. We have to be dialed in no matter who were playing, and weve done a really good job of that against the best teams in the league this year.Ž The Devils certainly match up better against the Lightning than they would have against the Bruins, who are in for a tough series against the Maple Leafs. Washington has had a lot of success in recent years against Columbus but has a big question of who to start in goal and the Capitals have not played the Blue Jackets and their additions at the trade deadline. Before stubbing their toe in game 82 and failing to win the Atlantic, the Bruins looked like they had the potential to be a buzz saw with Tuukka Rask in goal and enough depth to withstand injuries all season. They still might be. You dont want to downplay how good every other team is, but you want to be the team to beat,Ž Boston defenseman Torey Krug said. We try to play like the team that we are and play to our strengths and make sure that other teams are changing the way that they play to play against us.Ž Thats half the fun of the playoffs, where matchups matter more than anything than points earned during the regular season. Theres no sitting here saying, Whos the best matchup?Ž Lightning coach Jon Cooper said. You need health. You need luck. You need so many things to go your way to win in the playoffs.Ž Goaltending doesnt hurt, either. If Tampa Bay gets the kind of Vezina Trophy-caliber play out of Andrei Vasilevskiy that he delivered for much of the season, it could go on a deep run, though the same could be said for Pittsburgh with Matt Murray, Washington with Braden Holtby or Philipp Grubauer, Columbus with Sergei Bobrovsky or Toronto with Frederik Andersen.LIGHTNING VS. DEVILSThe Easts top team for much of the year, Tampa Bay hopes Steven Stamkos is healthy after dealing with a nagging lower-body injury late in the season. Stamkos, 100-point scorer Nikita Kucherov and top defenseman Victor Hedman make the Lightning a scary opponent. The Devils arent scared. They have Hart Trophy candidate Taylor Hall, star rookie Nico Hischier and enough veteran playoff experience to not look out of place. Weve been in a playoff spot all year long and weve earned the right to be here, so thats what we understand as a group,Ž said Devils center Brian Boyle, who went to the 2014 final with the Rangers and then the next year with the Lightning. We believe in what we have. The way we play, our foundations, systems, are what got us here.ŽBRUINS VS. MAPLE LEAFSPlenty has changed since Boston beat Toronto in seven games in 2013.The Maple Leafs added Mike Babcock as coach, Andersen in goal and have young stars Auston Matthews, Mitch Marner and William Nylander. Its a very exciting team, a very dynamic team,Ž Maple Leafs deadline addition Tomas Plekanec said. A lot of young talent on this team.Ž The Bruins can go punch-for-punch with the Maple Leafs and just about anyone in the league. Led by the top line of Brad Marchand, Patrice Bergeron and David Pastrnak, they have handled injuries to Bergeron, Rick Nash, captain Zdeno Chara and others and just keep clicking. We feel weve got a pretty strong lineup and thats been a constant all along even though weve missed guys,Ž coach Bruce Cassidy said. Thats just what its been this year. Its just how were going to be. Its become a bit of our fight song, so to speak, that, hey, we can do it and different guys in and out, guys are prepared to step in and play with whoever theyre asked to play with.ŽCAPITALS VS. BLUE JACKETSDespite losing several key players last o ffseason, the Capitals won the Metropolitan Division for the third consecutive year. Their reward: a matchup against Bobrovsky, Artemi Panarin and the John Tortorella-coached Blue Jackets. Weve always thought that theyve been a pretty good team for the last few years, not just the last couple where theyve had more success,Ž Holtby said. I think weve always had a good challenge against them. We play better against solid teams, teams that are coached well and its always fun to play against them. I think itll be a good series.ŽPENGUINS VS. FLYERSThese two teams d ont like each other, which should make for some fireworks in the first round. Since they last met in 2012, Sidney Crosby, Evgeni Malkin and the Penguins have won the Cup twice, but something about Philadelphia-Pittsburgh makes for good games. Theyre really fun games to play,Ž Flyers MVP candidate Claude Giroux said. Theyre not easy games to play, but its easy to get up and play some hockey when you know youre playing the Penguins.ŽCONFERENCE FINAL PREDICTIONToronto over Pittsburgh in seven games. Matthews outscores Crosby and the Maple Leafs make their first trip to the Cup Final since they won it all in 1967.NHLFrom Page 1 By JOHN WAWROWAssociated PressThe Predators have the Presidents Trophy, and the NHL-expansion Golden Knights carry the buzz entering the Western Conference playoffs, which have the potential of resembling nothing from the past. So step aside Chicago, which missed the playoffs for the first time in nine years, and say bye to the Blues, whose sixyear playoff run is over. The changing of the Wests guard begins at the top, where Nashville clinched its first Central Division title by running away with the leagues best record. And then theres Vegas, which broke every measureable NHL expansion record for success by going 51-24-7 to claim the Pacific Division. Add in the talentladen Winnipeg Jets, making their franchises third playoff appearance, and youth-filled Colorado Avalanche, who clinched their second berth in eight years, and it results in three of four first-time postseason matchups: Nashville versus Colorado, Vegas versus Los Angeles and Winnipeg facing Minnesota. The fourth matchup has Anaheim facing San Jose for only the second time after the Ducks eliminated the Sharks in six games during a 2009 first-round series. Of the eight teams, only three have won the Stanley Cup (Colorado, Anaheim and Los Angeles), while two have never won a playoff game (Vegas and Winnipeg, formerly Atlanta). The weight of expectations falls mostly on the Predators who wont be under-estimated a year after the eighth-seeded teams surge to the Final ended in a six-game loss to Pittsburgh. It was a run Nashville began against Chicago in becoming the first team to sweep a No. 1 seed in the opening round since the current playoff format was set in 1994. I think our guys are well aware of what went on last year,Ž Predators coach Peter Laviolette said. For me, this group is looking down the tunnel at something, and all that other stuff is noise.Ž Thats not to say Laviolette didnt play the everyones picking ChicagoŽ card as motivation a year ago. I might have used it,Ž he said with a wink. The Avalanche know their history, with forward Gabriel Landeskog listing how several No. 8 seeds have made deep playoff runs, including the 2012 Cup-champion Kings. Anything can happen in the playoffs. Thats kind of the mindset weve had,Ž Landeskog said of the Avalanche who enjoyed a 47-point turnaround after finishing last a year ago. This is a big accomplishment to make after such a tough season. Were not done.ŽNHL: Western Conference PlayoffsPredators, Golden Knights re” ect change of Wests guard Associated PressLeBron James had 26 points and 11 assists, Kevin Love scored 28 points, and the Cleveland Cavaliers got their 50th win and another Central Division title by beating the New York Knicks 123-109 on Monday night. The Cavaliers pulled within a half-game of Philadelphia for the No. 3 spot in the Eastern Conference, bouncing back from their loss to the 76ers on Friday and winning for the sixth time in seven games. They reached 50 wins for the fourth time in four seasons since James returned from Miami and the 11th time in franchise history. J.R. Smith and Jordan Clarkson added 16 points apiece for the Cavaliers, who made 19 3-pointers and won for the ninth straight time at Madison Square Garden.Thunder 115, Heat 93: Paul George scored 27 points, Russell Westbrook got his 25th triple-double of the season and Oklahoma City clinched a playoff spot. Westbrook “ nished with 23 points, 18 rebounds and 13 assists for the Thunder, who were down 18 in the opening minutes before outscoring the Heat 39-12 in the fourth. The 27-point margin was the third-worst for any quarter in Heat history, and the worst ever in a game at Miami. Jerami Grant scored 17 points and Carmelo Anthony added 11 for Oklahoma City, which made 14 3-pointers. Nets 114, Bulls 105: Allen Crabbe scored 20 of his career-high 41 points in the “ rst quarter and Brooklyn beat Chicago for their “ rst three-game winning streak this season. DAngelo Russell had 21 points and 11 assists, and Spencer Dinwiddie scored 20 points for the Nets, who had not wo n three straight since April 1-4, 2017. Former Net Sean Kilpatrick was one of seven players for the Bulls to score in double “ gures, tallying 16 points. Cameron Payne had 15 for Chicago, which has lost its last three games. Raptors 108, Pistons 98: Jonas Valanciunas scored 25 points, and Toronto scored the “ rst 13 points of the fourth quarter before holding on for a 108-98 victory. Detroit was without injured stars Andre Drummond and Blake Grif“ n for its home “ nale, but the Pistons still led by 17 in the “ rst half. NBA ROUNDUPJames, Love help Cavs clinch Central titleAP PHOTOClevelands Kevin Love, right, greets Masters winner Patrick Reed during a timeout Monday against New York in New York.

PAGE 33

By MICHAEL MAROTAssociated PressINDIANAPOLIS „ Andrew Luck said all the right things Monday. He feels good, hopes to be full go when training camp begins and believes he will be a better overall quarterback when he returns. All he has to do now is prove it. For the first time in more than three months, Luck fielded questions from local reporters about his surgically repaired right shoulder and explained his longer-than-expected recovery might have been at least partially the result of his desire to come back too quickly. I think I pushed a little too hard at times. Your body, as Im learning, will tell you no at certain times and you just have to listen to it,Ž Luck said as the Indianapolis Colts started their offseason work. Ive gone and skipped steps before and paid for it. Been in pain and not able to help the team. Embarrassed, guilty, whatever. Im not going to do that again.Ž Luck didnt go into specifics about what he would, could or should have done differently after initially hurting the shoulder in September 2015. He missed the next two games then made four straight starts before suffering a season-ending liver injury in November. Luck opted against surgery that offseason and instead wound up signing a five-year, $140 million contract extension. In 2016, he started 15 games and had his best statistical season despite continued pain. But he hasnt taken a snap since having surgery for a partially torn labrum in January 2017, and he still isnt throwing regulationsized footballs. Hes been limited to working only with miniature footballs this offseason. Still, its progress. And its a far cry from last October when Lucks throwing regimen suddenly stopped because of continued shoulder soreness. He spent the next month seeking additional medical opinions before moving his rehab to Europe. Luck finally returned to the team facility in late December and has spent most of the past three months working out in California with noted quarterback experts Tom House and Adam Dedeaux. The good news is Luck says hes feeling much more confident in his recovery. If I wasnt making progress, it would freak me out and we would have to change something. But I am,Ž he said. Im feeling better.Ž The bad news: Fans have heard all this before. Whenever Luck gets back, he will be working with a vastly different supporting cast. New head coach Frank Reich will be calling the plays. Running back Frank Gore and receiver Donte Moncrief left in free agency and receiver Phillip Dorsett was traded to New England for Jacoby Brissett, who started the final 15 games for Indy last season. Luck might have a slightly different look, too. I wouldnt say Im changing my throwing motion,Ž he said. And thats a big part of what Ive been working on, making sure Im using my body as effectively as possible to throw a football and not overor undercompensate in any way.Ž Some of the Colts newcomers, such as recently signed free agent Eric Ebron, chose Indy because they believe Luck will be better than ever. He was the reason I came here, to keep it honest,Ž said Ebron, a tight end. It doesnt matter as much where I played, I wanted a quarterback who would work with me the way that I knew I needed him to work with me.Ž When exactly Ebron and Luck will start working out together remains unclear. While acknowledging there now is a timetable for his progression, hes keeping it confidential for now. But the biggest difference between this years offseason workouts and last years is that Luck sounds more confident about himself and his shoulder. I feel stronger, I feel more fit,Ž he said. I feel way more confident in myself and I dont look at my shoulder and say why are you failing me? like the guy in The Old Man and the Sea. I feel like I have a bit more grasp of the situation. There is still a bit of a journey left and Im not going to skip any steps.Ž The Sun / Tuesday, April 10, 2018 www.yoursun.com SP Page 3No. 1 seed Toronto beat Orlando in a game where the Raptors departed with some injury concerns „ Lucas Nogueira strained a hamstring, and Fred Van Vleet left with what the team said was relatively minor back tightness. But the Raptors remained ahead of Golden State in the race for the NBAs second-best record (and potentially home-court in the NBA Finals if Houston falls).WEST UPDATEUtah clinched its playoff spot with a win over the Los Angeles Lakers and will finish with the No. 3 seed if it wins its final two games. That means now its down to five teams „ Oklahoma City, San Antonio, New Orleans, Minnesota and Denver „ vying for the final four Western Conference spots. And the only seeds that are locked up remain at the top, No. 1 Houston and No. 2 Golden State. The Jazz havent played a Game 1 of any series at home since the West semifinals in 2007, and havent played Game 1 of the first round at home since 2001. And after losing Gordon Hayward last summer, plus starting this year 19-28, this postseason berth represents nothing but an amazing job by Jazz coach Quin Snyder. Plenty of clarity in the West race should come on Monday. Oklahoma City, San Antonio and New Orleans can all clinch spots with victories, and Minnesota can also secure its first postseason spot since 2004 with a win and some help.CURRENT BRACKETFirst-round matchups if the season ended Sunday:East: 1-Toronto vs. 8-Washington, 2-Boston vs. 7-Milwaukee, 3-Philadelphia vs. 6-Miami, 4-Cleveland vs. 5-Indiana. West: 1-Houston vs. 8-Minnesota, 2-Golden State vs. 7-Oklahoma City, 3-Portland vs. 6-San Antonio, 4-Utah vs. 5-New Orleans.NOTE OF THE DAYPhilly has won 14 straight games. From March 27, 2015, through Dec. 6, 2016, the 76ers won 14 times in a span of 114 games.QUOTE OF THE DAYBench play is going to be huge for us going into the playoffs without a full roster.Ž „ Boston coach Brad Stevens, on why he left four starters on the bench for the fourth q uarter in loss to Atlanta.NBAFrom Page 1Thats why his reputation was built more on playing for his flag than for himself. He was the Ryder Cup rookie who brashly pressed his finger to his lips to shush the crowds in Scotland when he was unbeaten in four matches, and who wagged his finger at Rory McIlroy at Hazeltine when he buried big putts on top of him. Major champion? Reed had never registered a top 10 in any of the biggest events until a runner-up finish in the PGA Championship last summer, and even then he didnt have a chance to win when playing the 18th hole. His record was even more suspect at the Masters. Reed had played 12 rounds at Augusta National without ever breaking 70, and only two of those rounds were under par. One week changed everything. The guy who lives for red, white and blue is now associated with Masters green. Hes always been a fighter,Ž Rickie Fowler said after his third runnerup finish in a major. Hes always been good at match play. It seems like a whole new animal comes out when he gets in Ryder Cup or Presidents Cup. Its nice that hes on our team.Ž Fowler showed some fight, too. He had six birdies over the last 11 holes, including an 8-foot birdie on the final hole that cut the lead to one shot and forced Reed to hit all the right shots on the 18th hole. That didnt do any good. Reed was solid as ever. The bigger the moment, the better he seems to play. The question is whether that translates to more victories, and more majors. The Ryder Cup, its a totally different type of pressure,Ž Reed said. You go to a Ryder Cup and you feel like you have a whole nation on your back. If you win or lose your match, you still have a bunch of other guys there that could pick it up.Ž Reed was known for his toughness, but that didnt always translate to stroke play. Maybe thats why when he turned on the television Sunday morning with a three-shot lead, he heard plenty of flattering observations about his game without anyone thinking he was going to win. In five years on the PGA Tour, he had only five victories. That might explain why he was an afterthought in so many conversations about the players in their 20s who seem to be taking over. They wont forget him now. Not after he recovered from a shaky start „ 1 over through 11 holes „ by never flinching among a chorus of roars along the back nine at Augusta National. Reed made a 25-foot birdie putt on No. 12. Jordan Spieth ran off four birdies in five holes to tie for the lead, and Reed answered with a birdie on the 14th. He had to get upand-down behind the green on the par-5 15th for par. He had to make a 6-footer for par on the 17th. And he left his approach to 18th above the hole, and while he had two putts to win, the par putt was enough to make anyone nervous. Its just a way of God basically saying, Lets see if you have it,Ž Reed said. Everyone knows you have it physically with the talent. But do you have it mentally? Can you handle the ups and downs throughout the round?Ž Reed grew up wanting to be just like Woods, inside and out. He prefers to wear black pants and a red shirt on Sunday, though that was scrapped when Nike wanted its clients (except Woods) to wear a fuchsia shirt for the final day at the Masters. More than how he looked, he wanted to mimic the mental side of Woods. He was asked a little more than three years ago what that entailed. Be stubborn. Focus on what youre doing, not anyone around you,Ž Reed said. He was just so focused and determined to play well. And thats what Im trying to do.Ž Thats what did on Sunday at Augusta National. Thats why hes a Masters champion, his new identity. That probably wont hurt him in France, either.REEDFrom Page 1AP FILE PHOTOIndianapolis Colts quarterback Andrew Luck (12) th rows against the Jacksonville Jaguars during the first half of a game in Indianapolis. Luck has not taken a snap since having surgery for a partially torn labrum in January 2017, and he still is not throwing regulation-sized footballs. NFL: ColtsColts Luck expects to be better QB following long recoveryAP FILE PHOTONew York Giants wide receiver Odell Beckham warms up prior to a game against the Los Angeles Chargers, in East Rutherford, N.J. By TOM CANAVANAssociated PressEAST RUTHERFORD, N.J. „ The New York Giants have opened their first organized team activities under new coach Pat Shurmur with star receiver Odell Beckham Jr. in the building. Speaking on a conference call Monday, Shurmur said he hadnt yet talked to Beckham, whose name has been mentioned in trade speculation in recent months. The coach didnt know how many of the voluntary activities Beckham planned to attend or the condition of his left ankle. The ankle was broken in the fifth game of a 3-13 season that led to the firing of coach Ben McAdoo and general manager Jerry Reese Shurmur said he previously spoke with Beckham about a video that surfaced online showing the 25-yearold who wants to be the NFLs highest paid player on a bed holding what appeared to be a hand-rolled cigarette. A woman next to him had unidentified white powder on a nearby table. Shurmur didnt reveal what he said to Beckham. He also is not worried whether the player will be affected by the recent hype surrounding the video and trade rumors. I really believe that Odell is a professional and he wants to be great,Ž said Shurmur, who expects to know more about Beckhams ankle by the end of the week. He understands the importance of the offseason and hes a competitive guy and, again, we had already started communicating before all that information kind of got out there and was talked about a great deal. Hes a professional and Im glad hes here today.Ž When healthy, Beckham is a game-breaker. The three-time Pro Bowler has played in 47 games in his first four seasons, catching 313 passes for 4,424 yards and 38 touchdowns. He has averaged 94.1 yards. However, he can be a distraction when his emotions get the best of him on the field and when he does foolish things off the field, like taking a trip to Florida in the week leading up to a playoff game after the 2016 regular season. Quarterback Eli Manning thought it was important for everyone to attend the OTAs with a new offense being installed. He said he didnt talk to Beckham either after the trade rumors surfaced or the video appeared on the internet. He declined to offer any advice. Odell, hes got to do what is best for him in getting ready to play this upcoming season,Ž Manning said in a conference call. Ill talk to him and give my two cents on everything, but hes got to do what he feels is best for him to get ready and play at a high level.Ž While Beckhams situation dominated the 15-minute conference call, Shurmur made clear that the OTAs would be used to lay the groundwork for 2018. For the most part, were trying to get things started, take advantage of the extra time we have and we want to grow away from basically what happened a year ago, the 3-13 season,Ž the former Minnesota Vikings offensive coordinator said. We want to grow away from that and try to grow into a team thats competing to win a division, compete in the playoffs, and then hopefully hold up that fifth Lombardi trophy.Ž Shurmur plans to make some changes in the way the Giants do things. I just think its very important that were ver y professional, we communicate well together and then there is going to be a transfer of information,Ž he said. I think we as coaches need to listen to the players, but also teach what we want them to know and then let them tell us what theyre seeing so that we know how we have to teach it further.Ž The Giants announced that offen sive lineman Brett Jones, who started the final 12 games at center and 13 overall, signed his contract tender for next season worth roughly $3 million. New York also signed tight end Ryan OMalley, who played in one game last season.Giants open OTAs with Odell Beckham Jr. in the buildingNFL: Giants

PAGE 34

Page 4 SP www.yoursun.com Tuesday, April 10, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston81.889„„8-1W-83-05-1 Toronto64.6002„6-4W-14-32-1 NewYork55.500315-5L-13-32-2 Baltimore46.400424-6W-11-23-4 TampaBay28.200642-8W-11-31-5 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Minnesota43.571„„4-3L-11-13-2 Cleveland55.50015-5W-23-12-4 Detroit45.444114-5L-11-43-1 Chicago36.333223-6L-40-43-2 KansasCity25.286222-5L-10-22-3 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston82.800„„8-2W-25-13-1 LosAngeles73.7001„7-3W-14-23-1 Seattle43.57124-3W-12-12-2 Oakland47.364423-7L-13-51-2 Texas47.364424-6L-12-52-2 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork71.875„„7-1W-54-13-0 Atlanta64.6002„6-4L-14-22-2 Washington55.50035-5W-11-34-2 Philadelphia35.375413-5L-12-11-4 Miami36.333423-6W-12-41-2 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Pittsburgh72.778„„7-2W-14-23-0 Chicago54.5562„5-4W-20-05-4 Milwaukee55.50025-5L-22-53-0 St.Louis45.444314-5L-11-23-3 Cincinnati26.250422-6L-11-31-3 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona72.778„„7-2W-15-12-1 Colorado55.50025-5L-11-24-3 SanFrancisco44.50024-4L-12-22-2 LosAngeles36.333423-6W-12-21-4 SanDiego28.200532-8L-21-61-2 MAJORLEAGUEBASEBALLRAYS5,WHITESOX4 T AMPABAYABRHBIBBSOAVG. S panlf401110.259 W endle2b512101.348 Gomezcf522002.194 Cron1b400010.156 Duffy3b502202.275 Ramosc502001.161 Robertsonss310010.267 S mithrf414100.350 Refsnyderdh401001.100 T OTALS39514537 CHICAGOABRHBIBBSOAVG. Moncada2b322021.216 A .Garciarf500002.300 Castilloc000000.231 A breu1b300012.250 Delmonicolf412211.261 S anchez3b401101.290 A ndersonss501003.265 L.Garciacf-rf512000.294 S aladinodh300001.000 Narvaezc301111.286 1-Engelpr-cf000000.174 T OTALS35494512 T AMPABAY100121000„5141 CHICAGO100021000„491 1-ranforNarvaezinthe8th. E„Robertson(1),Delmonico(1).LOB„ T ampaBay10,Chicago12.2B„Gomez(3), S mith(1),Moncada(3),Narvaez(2).3B„ S mith(1).HR„Wendle(1),offGonzalez; Delmonico(1),offArcher.RBIs„Span (8),Wendle(3),Duffy2(6),Smith(1), Delmonico2(3),Sanchez(8),Narvaez(1). S B„Span(1),Smith2(2),L.Garcia2(2), Engel(1).CS„Smith(1).SF„Sanchez. S „Saladino. Runnersleftinscoringposition„Tampa Bay5(Wendle2,Gomez2,Ramos);Chicago 8 (A.Garcia3,Delmonico,Anderson,L.Garcia 2,Narvaez).RISP„TampaBay5for15; Chicago2for16. Runnersmovedup„Cron,Saladino, A .Garcia. T AMPABAYIPHRERBBSONPERA Archer,W,1-05.26 4338102 5.94 Roe,H,1.20000186.23 Alvarado,H,2.11 000071.69 Romo,H,11.11 001322 2.08 Colome,S,2-411 0010 1510.80 CHICAGOIPHRERBBSONPERA Gonzalez,L,0-24.18 442093 8.68 Infante.21 0000 618.90 Bummer.22 110220 3.38 Farquhar1.11 000222 3.00 Avilan12 001119 2.45 Soria10 000219 6.75 Inheritedrunners-scored„Roe2-0,Romo 1-0,Infante1-0,Farquhar1-0.HBP„Archer (Abreu).WP„Gonzalez,Infante,Archer, Bummer,Colome.Umpires„Home,Stu Scheurwater;First,GaryCederstrom; Second,EricCooper;Third,CoryBlaser.T„ 3:47.A„10,377(40,615).INDIANS2,TIGERS0DETROITABRHBIBBSOAVG. Martincf200010.219 a-Jonesph000000.333 Candelario3b400003.179 Cabrera1b400001.242 Castellanosrf301002.324 Martinezdh301001.292 Mahtooklf300001.143 McCannc300003.185 Iglesiasss300001.069 Machado2b300002.257 TOTALS28020114 ClevelandABRHBIBBSOAvg. Lindorss400002.175 Kipnisdh300012.108 Ramirez3b201020.086 Encarnacion1b400001.171 Alonso1b000000.182 Guyerrf300001.176 Davislf301000.235 Gomesc311000.167 Zimmercf211210.179 Gonzalez2b200011.000 TOTALS2624257 DETROIT000000000„020 CLEVELAND00002000X„240 a-hitbypitchforMartininthe9th. LOB„Detroit3,Cleveland5.2B„Davis (2).HR„Zimmer(1),offLiriano.RBIs„ Zimmer2(3).CS„Zimmer(1). Runnersleftinscoringposition„Cleveland 2(Guyer,Gonzalez).RISP„;Cleveland 0for4. Runnersmovedup„Encarnacion.GIDP„ Cabrera,Encarnacion. DP„Detroit1(Machado,Cabrera); Cleveland1(Lindor,Gonzalez,Alonso). DETROITIPHRERBBSONPERA Liriano,L,1-163 223497 2.13 Farmer.11 0010 1616.87 VerHagen1.20 001326 3.86 CLEVELANDIPHRERBBSONPERA Kluber,W,1-182001131031.57 Miller,S,1-110 000190.00 Inheritedrunners-scored„VerHagen2-0. HBP„Miller(Jones).Umpires„Home, JeffNelson;First,LazDiaz;Second,Andy Fletcher;Third,MannyGonzalez.T„2:39. A„9,843(35,225).NATIONALS2,BRAVES0ATLANTAABRHBIBBSOAVG. Inciartecf400002.209 Albies2b300002.227 Freeman1b300002.333 Markakisrf301001.325 Suzukic301000.200 Tuckerlf300001.333 Swansonss300001.351 Flaherty3b300000.375 Teheranp200000.000 Moylanp000000--Jacksonp000000--a-Culbersonph100001.182 TOTALS28020010 WashingtonABRHBIBBSOAvg. Turnerss300011.216 Rendon3b412000.310 Harperrf110030.345 Zimmerman1b400002.097 Kendrick2b301200.343 Difo2b000010.200 Goodwinlf300013.278 Taylorcf401001.176 Severinoc301011.400 Scherzerp401002.250 TOTALS29262710 ATLANTA000000000„020 WASHINGTON20000000X„260 a-struckoutforJacksoninthe9th. LOB„Atlanta1,Washington10.2B „Rendon(3),Kendrick(5),Taylor(1), Severino(2).RBIs„Kendrick2(4).SB„ Scherzer(1). Runnersleftinscoringposition„ Washington6(Turner2,Zimmerman, Kendrick,Goodwin,Scherzer).RISP„; Washington1for12. GIDP„Tucker. DP„Washington1(Turner,Rendon, Zimmerman). ATLANTAIPHRERBBSONPERA Teheran,L,0-165224796 7.07 Moylan11 001118 0.00 Jackson10 002219 0.00 WASHINGTONIPHRERBBSONPERA Scherzer,W,2-192000101020.90 WP„Jackson.Umpires„Home,CB Bucknor;First,BrianONora;Second,Chad Whitson;Third,FieldinCulbreth.T„2:21. A„19,528(41,313).THISDATEIN BASEBALLApril10 1913„PresidentWilson threwoutthe“rstballas theSenatorsedgedthe NewYorkYankees2-1in Washingtonshomeopener. WalterJohnsonallowedan unearnedruninthe“rst inning,butdidnotyield anotherrunfor56consecutiveinnings. 1947„JackieRobinson becamethe“rstblack playerofthe20thcentury tosignamajorleague contract.Robinsonagreed aone-yeardealwiththe BrooklynDodgers. 1959„ChicagosNellie Fox,whowent5-for-7,hit a14th-inningopeningday homerunoffDon MossitobeatDetroit,9-7. TheWhiteSoxsecond basemandidnothomerin 623at-batstheprevious season. 1962„TheHoustonColt .45s,inthe“rstmajor leaguegameplayedin Texas,beattheChicago Cubs11-2before25,000. RomanMejiasledHoustonsoffensewithtwo three-runhomers. 1969„TommyAgeeofthe NewYorkMetshitahome runintotheupperdeckin SheaStadiumsleft“eld.It wasthelongesthomerun toreachtheseatsinthe historyofthestadium. 1971„ThePhilliesopened theirnew$49.5millionVeteransStadiumbybeating Montreal4-1.Philadelphias DonMoneyhitthe“rst homerun. 1973„The“rstgameat RoyalsStadiumisplayed. JohnMayberryhitahome runinKansasCitys12-1 routofTexas.Acrowdof 39,476attendedthegame atthestate-of-the-art ballpark,whichfeatures waterfountainsbeyondthe out“eldfence. 1976„DonMoneyhada ninth-inninggrandslam takenaway.Moneysslam gavetheMilwaukee Brewersanapparent10-9 winovertheNewYork Yankees.BOXSCORES ROUNDUP/MATCHUPSRays5,WhiteSox4: MallexSmithmatchedacareer-highwithfourhits,Joey Wendlehithis“rsthomerandtheTampaBayRaysstoppedaneight-gamelosing streakbyhangingontobeattheChicagoWhiteSoxonasnowyandsoggy. Nationals2,Braves0: MaxScherzerstolethe“rstbaseofhisprofessional careerandallowedonlytwosinglesinhis“fthbigleagueshutout,andthe Nationalsendeda“ve-gamelosingskidwhilegettingbackto.500withavictoryovertheAtlantaBraves. Indians2,Tigers0: CoreyKluberstruckout13,pitchingtwo-hitballforeight inningsandleadingtheClevelandIndianspasttheDetroitTigersinsnow ”urries. LATE TorontoatBaltimore L.A.AngelsatTexas HoustonatMinnesota SeattleatKansasCity CincinnatiatPhiladelphia MilwaukeeatSt.Louis N.Y.MetsatMiami SanDiegoatColorado ArizonaatSanFrancisco SeattleatMinnesota,ppd.TODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2018VSOPP PITCHERSTIMEW-LERARECW-LIPERA PittsburghNova(R)0-16.101-12-116.24.86 ChicagoChatwood(R)2:20p0-11.500-10-06.01.50 AtlantaFoltynewicz(R)1-02.611-11-220.16.64 WashingtonStrasburg(R)7:05p1-13.651-12-122.25.16 CincinnatiBailey(R)0-24.220-20-00.00.00 PhiladelphiaNola(R)7:05p0-02.610-20-16.07.50 NewYorkdeGrom(R)2-01.542-00-113.14.73 MiamiSmith(L)7:10p0-14.321-10-00.00.00 MilwaukeeSuter(L)1-16.301-10-214.05.14 St.LouisMartinez(R)8:15p1-12.841-11-323.04.30 SanDiegoLucchesi(L)0-02.790-20-00.00.00 ColoradoAnderson(L)8:40p0-07.561-11-111.22.31 ArizonaCorbin(L)2-01.382-01-217.02.65 SanFranCueto(R)10:15p1-00.692-02-011.04.91AMERICANLEAGUE2018TEAM2018VSOPP PITCHERSTIMEW-LERARECW-LIPERA TampaBaySnell(L)0-15.000-21-06.20.00 ChicagoFulmer(R)2:10p0-05.401-01-02.04.50 DetroitBoyd(L)0-11.500-11-223.22.28 ClevelandTomlin(R)6:10p0-124.000-11-010.14.35 TorontoSanchez(R)0-15.400-20-111.16.35 BaltimoreCashner(R)7:05p1-14.091-11-07.01.29 NewYorkSeverino(R)2-01.382-02-124.13.33 BostonSale(L)7:10p0-00.821-10-334.02.65 LosAngelesSkaggs(L)1-01.642-00-117.17.79 TexasPerez(L)8:05p1-05.061-02-118.23.38 HoustonKeuchel(L)0-13.271-10-00.00.00 MinnesotaOdorizzi(R)8:10p0-02.611-10-00.00.00 SeattleHernandez(R)1-17.711-10-16.07.50 KansasCitySkoglund(L)8:15p0-00.000-00-00.00.00INTERLEAGUE2017TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA OaklandManaea(L)1-11.151-10-00.00.00 L.A.DodgersRyu(L)10:10p0-07.360-10-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. SUNDAYSGAMES AmericanLeague SeattleatMinnesota,ppd. Baltimore8,N.Y.Yankees7,12 innings Boston8,TampaBay7 Cleveland3,KansasCity1 Detroit1,ChicagoWhiteSox0 Toronto7,Texas4 L.A.Angels6,Oakland1 NationalLeague Miami6,Philadelphia3 Pittsburgh5,Cincinnati0 ChicagoCubs3,Milwaukee0 Arizona4,St.Louis1 Atlanta4,Colorado0 L.A.Dodgers2,SanFrancisco1,10 innings N.Y.Mets6,Washington5,12innings Interleague Houston4,SanDiego1 WEDNESDAYSGAMES AmericanLeague HoustonatMinnesota,1:10p.m. TampaBayatChicagoWhiteSox, 2:10p.m. SeattleatKansasCity,2:15p.m. DetroitatCleveland,6:10p.m. TorontoatBaltimore,7:05p.m. N.Y.YankeesatBoston,7:10p.m. L.A.AngelsatTexas,8:05p.m. NationalLeague AtlantaatWashington,1:05p.m. MilwaukeeatSt.Louis,1:15p.m. SanDiegoatColorado,3:10p.m. ArizonaatSanFrancisco,3:45p.m. CincinnatiatPhiladelphia,7:05p.m. N.Y.MetsatMiami,7:10p.m. PittsburghatChicagoCubs,8:05p.m. Interleague OaklandatL.A.Dodgers,10:10p.m.BASEBALLCALENDARAPRIL17-18: Clevelandvs.Minnesotaat SanJuan,PuertoRico. MAY16-17: Ownersmeetings,NewYork. JUNE4: Amateurdraftstarts. JUNE15: Internationalamateursigning periodcloses. JULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winter meetin g s,LasVe g as. TOPTEN A MERICANLEAGUE PlayerGABRHPct. CanoSea725811.440 SeguraSea729611.379 MChapmanOak1140915.375 GregoriusNYY10321012.375 AndrusTex1143516.372 AltuveHou1038714.368 BogaertsBos938714.368 DGordonSea730411.367 BettsBos933812.364 MauerMin62248.364 NATIONALLEAGUE PlayerGABRHPct. HoskinsPhi825611.440 EatonWas7231010.435 OwingsAri926811.423 RFlahertyAtl829712.414 SwansonAtl834513.382 TuckerAtl927510.370 FFreemanAtl9301011.367 GalvisSD1033212.364 HerreraPhi72569.360 ZobristChC82529.360 ThroughApril8 T ampaBayRaysstartingpitcherChrisArcherdeliversduringthe“rstinningofabaseballgameagainstthe ChicagoWhiteSoxonMondayinChicago.[JEFFHAYNES/THEASSOCIATEDPRESS]

PAGE 35

The Sun / Tuesday, April 10, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASKETBALLNBAEASTERN CONFERENCEATLANTIC DIVISION W L PCT. GB z-Toronto 59 22 .728 „ x-Boston 54 26 .675 4 x-Philadelphia 50 30 .625 8 New York 28 53 .346 31 Brooklyn 28 53 .346 31 SOUTHEAST DIVISION W L PCT GB x-Miami 43 38 .531 „ x-Washington 42 38 .525 Charlotte 35 46 .432 8 Orlando 24 56 .300 18 Atlanta 24 57 .296 19 CENTRAL DIVISION W L PCT GB x-Cleveland 50 31 .617 „ x-Indiana 48 33 .593 2 x-Milwaukee 43 37 .538 6 Detroit 38 43 .469 12 Chicago 27 54 .333 23WESTERN CONFERENCESOUTHWEST DIVISION W L PCT GB z-Houston 64 16 .800 „ San Antonio 46 34 .575 18 New Orleans 46 34 .575 18 Dallas 24 57 .296 40 Memphis 22 58 .275 42 NORTHWEST DIVISION W L PCT GB x-Portland 48 32 .600 „ x-Utah 47 33 .588 1 Oklahoma City 47 34 .580 1 Minnesota 45 35 .563 3 Denver 45 35 .563 3 PACIFIC DIVISION W L PCT GB y-Golden State 58 23 .716 „ L.A. Clippers 42 38 .525 15 L.A. Lakers 34 46 .425 23 Sacramento 26 54 .325 31 Phoenix 20 61 .247 38x-clinched playoff berth; y-won division; zclinched conferenceSaturdays GamesDenver 134, L.A. Clippers 115 Milwaukee 115, New York 102 Brooklyn 124, Chicago 96 New Orleans 126, Golden State 120 Oklahoma City 108, Houston 102 San Antonio 116, Portland 105Sundays GamesAtlanta 112, Boston 106 Indiana 123, Charlotte 117 Philadelphia 109, Dallas 97 Memphis 130, Detroit 117 Toronto 112, Orlando 101 Utah 112, L.A. Lakers 97 Golden State 117, Phoenix 100Mondays GamesToronto 108, Detroit 98 Brooklyn 114, Chicago 105 Cleveland 123, New York 109 Oklahoma City 115, Miami 93 Memphis at Minnesota, lateOrlando at Milwaukee, lateSacramento at San Antonio, latePortland at Denver, lateNew Orleans at L.A. Clippers, lateTodays GamesCharlotte at Indiana, 7 p.m. Philadelphia at Atlanta, 7:30 p.m. Boston at Washington, 8 p.m. Phoenix at Dallas, 8:30 p.m. Golden State at Utah, 9 p.m. Houston at L.A. Lakers, 10:30 p.m.Wednesdays GamesBrooklyn at Boston, 8 p.m. Denver at Minnesota, 8 p.m. Detroit at Chicago, 8 p.m. Memphis at Oklahoma City, 8 p.m. Milwaukee at Philadelphia, 8 p.m. New York at Cleveland, 8 p.m. San Antonio at New Orleans, 8 p.m. Toronto at Miami, 8 p.m. Washington at Orlando, 8 p.m. Houston at Sacramento, 10:30 p.m. L.A. Lakers at L.A. Clippers, 10:30 p.m. Utah at Portland, 10:30 p.m.RAPTORS 108, PISTONS 98TORONTO (108)Anunoby 3-6 0-0 8, Siakam 4-6 0-0 10, Valanciunas 11-13 2-2 25, Lowry 4-8 0-0 11, DeRozan 6-12 2-2 16, Miles 3-10 0-0 7, Powell 1-8 0-0 2, McKinnie 1-2 0-0 2, Poeltl 6-8 0-0 12, Brown 5-9 0-0 11, Wright 2-5 0-0 4. Totals 46-87 4-4 108.DETROIT (98)Johnson 2-10 1-2 5, Tolliver 4-8 2-3 13, Moreland 5-6 1-3 11, Jackson 7-18 2-2 16, Kennard 7-13 3-4 20, Ennis III 0-1 0-0 0, Ellenson 2-8 7-8 12, Galloway 1-6 3-3 6, Smith 7-8 0-0 15. Totals 35-78 19-25 98.TORONTO 32 25 28 23 „ 108 DETROIT 32 28 20 18 „ 983-Point Goals„Toronto 12-39 (Lowry 3-7, Siakam 2-3, Anunoby 2-4, DeRozan 2-5, Valanciunas 1-1, Brown 1-4, Miles 1-7, Wright 0-1, McKinnie 0-1, Powell 0-6), Detroit 9-30 (Kennard 3-6, Tolliver 3-7, Smith 1-1, Ellenson 1-4, Galloway 1-4, Ennis III 0-1, Jackson 0-3, Johnson 0-4). Fouled Out„None. Rebounds„Toronto 48 (Valanciunas 9), Detroit 33 (Kennard, Moreland 7). Assists„ Toronto 27 (Lowry 9), Detroit 22 (Jackson 9). Total Fouls„Toronto 17, Detroit 11. A„17,529 (21,000).NETS 114, BULLS 105CHICAGO (105)Holiday 5-12 1-1 13, Markkanen 3-14 2-4 10, Felicio 5-8 0-0 10, Payne 6-10 0-0 15, Nwaba 5-11 0-0 11, Portis 7-9 0-0 14, Asik 0-0 0-0 0, Arcidiacono 4-5 0-0 9, Grant 2-7 2-3 7, Kilpatrick 6-13 2-4 16. Totals 43-89 7-12 105.BROOKLYN (114)Crabbe 12-15 9-9 41, Hollis-Jefferson 2-6 0-0 4, Allen 4-5 0-0 8, Russell 9-21 0-0 21, Dinwiddie 6-13 5-6 20, Cunningham 2-7 0-0 5, Acy 2-4 0-0 5, Doyle 3-4 0-0 8, Stauskas 1-7 0-0 2. Totals 41-82 14-15 114.CHICAGO 26 29 28 22 „ 105 BROOKLYN 29 33 24 28 „ 1143-Point Goals„Chicago 12-28 (Payne 3-5, Kilpatrick 2-4, Markkanen 2-5, Holiday 2-7, Nwaba 1-1, Arcidiacono 1-2, Grant 1-3, Felicio 0-1), Brooklyn 18-42 (Crabbe 8-11, Dinwiddie 3-9, Russell 3-12, Doyle 2-3, Acy 1-2, Cunningham 1-2, Stauskas 0-3). Fouled Out„None. Rebounds„Chicago 44 (Nwaba 10), Brooklyn 38 (Hollis-Jefferson, Russell 6). Assists„Chicago 26 (Payne 6), Brooklyn 32 (Russell 11). Total Fouls„ Chicago 17, Brooklyn 15. Technicals„Holiday. A„16,187 (17,732).CAVALIERS 123, KNICKS 109CLEVELAND (123)Green 3-6 4-5 10, James 7-16 9-10 26, Love 9-17 4-5 28, Hill 1-4 2-2 5, Korver 1-4 0-0 2, Osman 0-0 0-0 0, Nance Jr. 4-6 2-2 10, Zizic 1-1 0-0 2, Thompson 2-5 1-2 5, Calderon 1-4 0-0 3, Holland 0-0 0-0 0, Smith 6-13 0-0 16, Clarkson 5-9 2-2 16. Totals 40-85 24-28 123.NEW YORK (109)Beasley 8-13 3-5 20, Thomas 6-9 0-0 14, OQuinn 4-6 0-0 8, Burke 5-11 1-2 12, Ntilikina 8-16 0-0 17, Hicks 1-2 0-0 2, Kornet 2-6 1-3 6, Jack 1-3 0-0 2, Lee 7-12 0-0 17, Dotson 4-9 1-2 11. Totals 46-87 6-12 109.CLEVELAND 26 35 29 33 „ 123 NEW YORK 25 24 28 32 „ 1093-Point Goals„Cleveland 19-45 (Love 6-13, Clarkson 4-6, Smith 4-8, James 3-6, Hill 1-3, Calderon 1-4, Green 0-2, Korver 0-3), New York 11-30 (Lee 3-6, Thomas 2-2, Dotson 2-7, Kornet 1-2, Beasley 1-3, Ntilikina 1-4, Burke 1-5, Jack 0-1). Fouled Out„Thomas. Rebounds„Cleveland 42 (Smith 7), New York 37 (Thomas 7). Assists„ Cleveland 29 (James 11), New York 26 (Burke 8). Total Fouls„Cleveland 15, New York 20. Technicals„Hardaway Jr.. A„19,449 (19,812).THUNDER 115, HEAT 93OKLAHOMA CITY (115)George 7-19 8-9 27, Anthony 4-11 2-2 11, Adams 3-6 1-4 7, Westbrook 8-21 5-6 23, Brewer 2-5 2-2 6, Grant 4-6 9-11 17, Huestis 0-0 0-0 0, Patterson 2-3 1-1 7, Collison 0-0 0-0 0, D.Johnson 0-0 0-0 0, Felton 3-7 1-1 9, Abrines 1-1 2-2 5, Ferguson 1-2 0-0 3. Totals 35-81 31-38 115.MIAMI (93)Richardson 8-14 1-2 18, J.Johnson 5-7 1-2 11, Whiteside 8-10 0-2 16, Dragic 2-10 0-0 4, T.Johnson 5-10 0-0 12, Winslow 6-10 0-0 12, Jones Jr. 0-1 0-0 0, Adebayo 1-3 4-4 6, Olynyk 2-6 0-0 5, Wade 2-10 2-4 6, McGruder 0-1 0-0 0, Ellington 1-5 0-0 3. Totals 40-87 8-14 93.OKLAHOMA CITY 21 28 27 39 „ 115 MIAMI 27 25 29 12 „ 933-Point Goals„Oklahoma City 14-35 (George 5-13, Patterson 2-3, Felton 2-4, Westbrook 2-5, Abrines 1-1, Ferguson 1-2, Anthony 1-5, Brewer 0-2), Miami 5-22 (T.Johnson 2-4, Olynyk 1-3, Richardson 1-4, Ellington 1-4, Winslow 0-1, McGruder 0-1, Wade 0-2, Dragic 0-3). Fouled Out„J.Johnson. Rebounds„Oklahoma City 43 (Westbrook 18), Miami 43 (Winslow 9). Assists„ Oklahoma City 21 (Westbrook 13), Miami 21 (Dragic 7). Total Fouls„Oklahoma City 15, Miami 24. Technicals„Whiteside. A„19,600 (19,600). ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Washington -220 Atlanta +200 Philadelphia -177 at Cincinnati +165 at N.Y. Mets -185 at Miami +170 at St. Louis -173 Milwaukee +161 N.Y. Mets -179 at Miami +167 at Colorado -157 San Diego +147 at San Francisco -113 Arizona +103 at Chicago Cubs -143 Pittsburgh +133American Leagueat Chi. White Sox -105 Tampa Bay +105 at Cleveland -186 Detroit +171 Toronto -119 at Baltimore +109 At Boston -135 N.Y. Yankees +125 L.A. Angels -126 at Texas +116 Houston -137 at Minnesota +127 Seattle -124 at Kansas City +114Interleagueat L.A. Dodgers -137 Oakland +127NATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG at Indiana 6 217 Charlotte Philadelphia 9 223 at Atlanta at Washington 6 206 Boston at Dallas Off Off Phoenix at Utah 7 212 Golden State at Los Angeles Off Off HoustonNATIONAL HOCKEY LEAGUEWednesdayFAVORITE LINE UNDERDOG LINE at Winnipeg -167 Minnesota +157 at Pittsburgh -180 Philadelphia +165 at Vegas -135 Los Angeles +125 at Tampa Bay -220 New Jersey +200Thursdayat Boston -152 Toronto +142 at Washington -143 Columbus +133 at Nashville -255 Colorado +225 at Anaheim -144 San Jose +134 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Recalled RHP Hunter Harvey from Bowie (EL). Optioned LHP Tanner Scott to Norfolk (IL). BOSTON RED SOX „ Placed SS Xander Bogaerts on the 10-day DL. CHICAGO WHITE SOX „ Optioned RHP Juan Minaya to Charlotte (IL). SEATTLE MARINERS „ Placed 1B Ryon Healy on the 10-day DL, retroactive to April 8. Recalled RHP Chasen Bradford from Tacoma (PCL). TAMPA BAY RAYS „ Placed 2B Brad Miller on the 10-day DL. Selected the contract of RHP Ryan Weber from Durham (IL). TORONTO BLUE JAYS „ Sent OF Anthony Alford on a rehab assignment to Dunedin (FSL).National LeagueATLANTA BRAVES „ Sent 3B Johan Camargo on a rehab assignment to Gwinnett (IL). CINCINNATI REDS „ Placed 3B Eugenio Suarez on the 10-day DL; and OF Scott Schebler on the 10-day DL, retroactive to April 6. Recalled 3B Alex Blandino and RHP Zack Weiss from Louisville (IL:). MIAMI MARLINS „ Released RHP Brian Ellington. ST. LOUIS CARDINALS „ Recalled RHP Greg Holland from Palm Beach (FSL). Optioned RHP Mike Mayers to Memphis (PCL). SAN DIEGO PADRES „ Placed RHP Kirby Yates on the 10-day DL, retroactive April 8. Recalled LHP Buddy Baumann from El Paso (PCL).American AssociationCLEBURNE RAILROADERS „ Released INF Maikol Gonzalez. FARGO-MOORHEAD REDHAWKS „ Traded OF Breland Almadova to Sussex County (Can-Am) to complete an earlier trade. LINCOLN SALTDOGS „ Signed OF Angel Reyes. KANSAS CITY T-BONES „ Traded LHP Rich Mascheri to Chicago for a player to be named. ST. PAUL SAINTS „ Signed LHP Ryan Boelter, RHPs Ryan Schlosser and Tyler Warmoth and INF Jayce Boyd. SIOUX FALLS CANARIES „ Claimed RHP Casey Upperman off waivers from Cleburne.Atlantic LeagueLONG ISLAND DUCKS „ Signed RHPs Matt Larkins and Jake Dunning.Can-Am LeagueNEW JERSEY JACKALS „ Released INF Yariel Vargas. QUEBEC CAPITALES „ Signed LHP Brett Lee. Released C Maxx Tissenbaum, INF Yurisbel Gracial and RHP Joseph Maher. ROCKLAND BOULDERS „ Signed OFs Jared McDonald and Hiroki Itakura. SUSSEX COUNTY MINERS „ Signed RHP Cory Jones.Frontier LeagueEVANSVILLE OTTERS „ Signed C-1B Carlos Castro and LHP Nathan Foriest. Released RHP Brandon Cook, LHP Trent Lunsford and INF Lance Montano. SCHAUMBURG BOOMERS „ Signed INF Austin Byler. SOUTHERN ILLINOIS MINERS „ Signed RHP Williams Perez.FOOTBALLNational Football LeagueATLANTA FALCONS „ Named Travis Jones assistant defensive line coach and Aden Durde defensive quality control. DETROIT LIONS „ Signed QB Matt Cassel. NEW YORK GIANTS „ Re-signed C Brett Jones and TE Ryan OMalley. NEW YORK JETS „ Signed WR Charles Johnson and LB Kevin Minter. OAKLAND RAIDERS „ Re-signed LB Shilique Calhoun, LB-DE James Cowser, S Erik Harris, G-T Denver Kirkland and K Giorgio Tavecchio. Waived LS Andrew East. TENNESSEE TITANS „ Waived LB Victor Ochi. WASHINGTON REDSKINS „ Waived QB Stephen Morris.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed WRs Jerome Lane and Dominique Reed.HOCKEYHOCKEY CANADA „ Named Bob Boughner coach, Mike Yeo associate coach and Bill Peters assistant coach for Team Canada at the 2018 IIHF World Championship. USA HOCKEY „ Named Jeff Blashill mens national team coach for the IIHF Mens World Championship.National Hockey LeagueNEW YORK RANGERS „ Fired associate coach Scott Arniel and assistant coach Darryl Williams. ST. LOUIS BLUES „ Reassigned G Ville Husso and D Chris Butler to San Antonio (AHL).American Hockey LeagueBRIDGEPORT SOUND TIGERS „ Reassigned G Eamon McAdam to Worcester (ECHL). Returned F Jeff Kubiak and D Ryan MacKinnon to Worcester. HARTFORD WOLF PACK „ Released D Simon Denis from a professional tryout agreement. SAN ANTONIO RAMPAGE „ Released F Travis Barron from his amateur tryout contract. SAN DIEGO GULLS „ Recalled RW Kyle Thomas from Utah (ECHL).OLYMPIC SPORTSUSADA „ Announced weightlifter Teresa Britt accepted a two-year sanction for an anti-doping violation. Announced Ultimate Fighting Championship athlete Nick Diaz accepted a one-year sanction for a violation of the UFC anti-doping policy resulting from three unsuccessful test attempts during a 12-month period.SOCCERMajor League SoccerMLS „ Announced the resignation of Soccer United Marketing president Kathy Carter.COLLEGESAMERICAN ATHLETIC CONFERENCE „ Named Bryan Platt supervisor of football of“ cials. CALIFORNIA „ Named Jim Knowlton athletics director. FLORIDA STATE „ Announced G David Nichols will join the mens basketball program next season as a graduate transfer from Albany (NY). FORDHAM „ Named Steve Thames assistant defensive backs/safeties coach and Vincent DiGaetano volunteer special teams quality control assistant. GEORGE WASHINGTON „ Named Tanya Vogel director of athletics and recreation, effective July 1. MIAMI „ Announced sophomore G Bruce Brown Jr. will enter the NBA draft. ST. JOHNS „ Announced junior F Tariq Owens is leaving the mens basketball program so he can transfer. TEXAS „ Announced freshman F Rellah Boothe has left the womens basketball program to transfer to Northwest Florida State.PRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT PTS GF GA z-Tampa Bay 82 54 23 5 113 296 236 x-Boston 82 50 20 12 112 270 214 x-Toronto 82 49 26 7 105 277 232 Florida 82 44 30 8 96 248 246 Detroit 82 30 39 13 73 217 255 Montreal 82 29 40 13 71 209 264 Ottawa 82 28 43 11 67 221 291 Buffalo 82 25 45 12 62 199 280Metropolitan Division GP W L OT PTS GF GA y-Washington 82 49 26 7 105 259 239 x-Pittsburgh 82 47 29 6 100 272 250 x-Philadelphia 82 42 26 14 98 251 243 x-Columbus 82 45 30 7 97 242 230 x-New Jersey 82 44 29 9 97 248 244 Carolina 82 36 35 11 83 228 256 N.Y. Islanders 82 35 37 10 80 264 296 N.Y. Rangers 82 34 39 9 77 231 268WESTERN CONFERENCE Central Division GP W L OT PTS GF GA z-Nashville 82 53 18 11 117 267 211 x-Winnipeg 82 52 20 10 114 277 218 x-Minnesota 82 45 26 11 101 253 232 x-Colorado 82 43 30 9 95 257 237 St. Louis 82 44 32 6 94 226 222 Dallas 82 42 32 8 92 235 225 Chicago 82 33 39 10 76 229 256Paci“ c Division GP W L OT PTS GF GA y-Vegas 82 51 24 7 109 272 228 x-Anaheim 82 44 25 13 101 235 216 x-San Jose 82 45 27 10 100 252 229 x-Los Angeles 82 45 29 8 98 239 203 Calgary 82 37 35 10 84 218 248 Edmonton 82 36 40 6 78 234 263 Vancouver 82 31 40 11 73 218 264 Arizona 82 29 41 12 70 208 256 x-clinched playoff spot; y-clinched division; z-clinched conference. 2 points for a win, 1 for OT loss. Top three teams in each division and two wild cards per conference advance to playoffsSaturdays GamesPhiladelphia 5, N.Y. Rangers 0 N.Y. Islanders 4, Detroit 3, OT Washington 5, New Jersey 3 Winnipeg 4, Chicago 1 Carolina 3, Tampa Bay 2, OT Boston 5, Ottawa 2 Toronto 4, Montreal 2 Florida 4, Buffalo 3 Nashville 4, Columbus 2 Colorado 5, St. Louis 2 Anaheim 3, Arizona 0 Edmonton 3, Vancouver 2, SO Calgary 7, Vegas 1 Dallas 4, Los Angeles 2 Minnesota 6, San Jose 3Sundays GameFlorida 4, Boston 2STANLEY CUP PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TAMPA BAY VS. NEW JERSEYThursday: New Jersey at Tampa Bay, 7 p.m. Saturday, April 14: New Jersey at Tampa Bay, 3 p.m. Monday, April 16: Tampa Bay at New Jersey, 7:30 p.m. Wednesday, April 18: Tampa Bay at New Jersey, 7:30 p.m. x-Saturday, April 21: New Jersey at Tampa Bay, TBA x-Monday, April 23: Tampa Bay at New Jersey, TBA x-Wednesday, April 25: Tampa Bay at New Jersey, TBABOSTON VS. TORONTOThursday: Toronto at Boston, 7 p.m. Saturday, April 14: Toronto at Boston, 8 p.m. Monday, April 16: Boston at Toronto, 7 p.m. Thursday, April 19: Boston at Toronto, 7 p.m. x-Saturday, April 21: Toronto at Boston, TBA x-Monday, April 23: Boston at Toronto, TBA x-Wednesday, April 25: Toronto at Boston, TBAWASHINGTON VS. COLUMBUSThursday: Columbus at Washington, 7:30 p.m. Sunday, April 15: Columbus at Washington, 7:30 p.m. Tuesday, April 17: Washington at Columbus, 7:30 p.m. Thursday, April 19: Washington at Columbus, 7:30 p.m. x-Saturday, April 21: Columbus at Washington, TBA x-Monday, April 23: Washington at Columbus, TBA x-Wednesday, April 25: Columbus at Washington, TBAPITTSBURGH VS. PHILADELPHIAWednesday: Philadelphia at Pittsburgh, 7 p.m. Friday: Philadelphia at Pittsburgh, 7 p.m. Sunday, April 15: Pittsburgh at Philadelphia, 3 p.m. Wednesday, April 18: Pittsburgh at Philadelphia, 7 p.m. x-Friday, April 20: Philadelphia at Pittsburgh, TBA x-Sunday, April 22: Pittsburgh at Philadelphia, TBA x-Tuesday, April 24: Philadelphia at Pittsburgh, TBAWESTERN CONFERENCE NASHVILLE VS. COLORADOThursday: Colorado at Nashville, 9:30 p.m. Saturday, April 14: Colorado at Nashville, 3 p.m. Monday, April 16: Nashville at Colorado, 10 p.m. Wednesday, April 18: Nashville at Colorado, 10 p.m. x-Friday, April 20: Colorado at Nashville, TBA x-Sunday, April 22: Nashville at Colorado, TBA x-Tuesday, April 24: Colorado at Nashville, TBAWINNIPEG VS. MINNESOTAWednesday: Minnesota at Winnipeg, 7 p.m. Friday: Minnesota at Winnipeg, 7:30 p.m. Sunday, April 15: Winnipeg at Minnesota, 7 p.m. Tuesday, April 17: Winnipeg at Minnesota, 8 p.m. xFriday, April 20: Minnesota at Winnipeg, TBA x-Sunday, April 22: Winnipeg at Minnesota, TBA x-Wednesday, April 25: Minnesota at Winnipeg, TBAVEGAS VS. LOS ANGELESWednesday: Los Angeles at Vegas, 10 p.m. Friday: Los Angeles at Vegas, 10 p.m. Sunday, April 15: Vegas at Los Angeles, 10:30 p.m. Tuesday, April 17: Vegas at Los Angeles, 10:30 p.m. x-Thursday, April 19: Los Angeles at Vegas, 10 p.m. x -Saturday, April 21: Vegas at Los Angeles, TBA x-Monday, April 23: Los Angeles at Vegas, TBAANAHEIM VS. SAN JOSEThursday: San Jose at Anaheim, 10:30 p.m. Saturday, April 14: San Jose at Anaheim, 10:30 p.m. Monday, April 16: Anaheim at San Jose, 10:30 p.m. Wednesday, April 18: Anaheim at San Jose, 10:30 p.m. x-Friday, April 20: San Jose at Anaheim, TBA x-Sunday, April 22: Anaheim at San Jose, TBA x-Tuesday, April 24: San Jose at Anaheim, TBAECHL PLAYOFF GLANCEAll Times Eastern Division Semi“ nals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack vs. Worcester Friday, April 13: Worcester at Adirondack, 7:00:00 PM Saturday, April 14: Adirondack at Worcester, 7:00:00 PM Sunday, April 15: Adirondack at Worcester, 5:00:00 PM Wednesday, April 18: Worcester at Adirondack, 7:00:00 PM x-Saturday, April 21: Worcester at Adirondack, 7:00:00 PM x-Monday, April 23: Adirondack at Worcester, 7:00:00 PM x-Wednesday, April 25: Worcester at Adirondack, 7:00:00 PM Manchester vs. Reading Friday, April 13: Reading at Manchester, 7:00:00 PM Saturday, April 14: Reading at Manchester, 6:00:00 PM Monday, April 16: Manchester at Reading, 7:00:00 PM Wednesday, April 18: Manchester at Reading, 7:00:00 PM x-Thursday, April 19: Manchester at Reading, 7:00:00 PM x-Saturday, April 21: Reading at Manchester, 6:00:00 PM x-Tuesday, April 24: Reading at Manchester, 7:00:00 PM South Division Florida vs. Atlanta Monday, April 16: Atlanta at Florida, 7:30:00 PM Tuesday, April 17: Atlanta at Florida, 7:30:00 PM Thursday, April 19: Florida at Atlanta, 7:05:00 PM Friday, April 20: Florida at Atlanta, 7:05:00 PM x-Sunday, April 22: Florida at Atlanta, 2:05:00 PM x-Tuesday, April 24: Atlanta at Florida, 7:30:00 PM x-Wednesday, April 25: Atlanta at Florida, 7:30:00 PM South Carolina vs. Orlando Thursday, April 12: Orlando at South Carolina, 7:05:00 PM Saturday, April 14: Orlando at South Carolina, 7:05:00 PM Thursday, April 19: South Carolina at Orlando, 7:00:00 PM Saturday, April 21: South Carolina at Orlando, 7:00:00 PM x-Sunday, April 22: South Carolina at Orlando, 6:00:00 PM x-Tuesday, April 24: Orlando at South Carolina, 7:05:00 PM x-Wednesday, April 25: Orlando at South Carolina, 7:05:00 PM Western Conference Central Division Toledo vs. Indy Friday, April 13: Indy at Toledo, 7:35:00 PM Sunday, April 15: Indy at Toledo, 5:15:00 PM Wednesday, April 18: Toledo at Indy, 7:05:00 PM Thursday, April 19: Toledo at Indy, 7:05:00 PM x-Saturday, April 21: Toledo at Indy, 7:35:00 PM x-Tuesday, April 24: Indy at Toledo, 7:35:00 PM x-Wednesday, April 25: Indy at Toledo, 7:35:00 PM Fort Wayne vs. Cincinnati Saturday, April 14: Cincinnati at Fort Wayne, 7:30:00 PM Sunday, April 15: Cincinnati at Fort Wayne, 6:00:00 PM Thursday, April 19: Fort Wayne at Cincinnati, 7:35:00 PM Saturday, April 21: Fort Wayne at Cincinnati, 7:35:00 PM x-Sunday, April 22: Fort Wayne at Cincinnati, 3:05:00 PM x-Tuesday, April 24: Cincinnati at Fort Wayne, 7:30:00 PM x-Wednesday, April 25: Cincinnati at Fort Wayne, 7:30:00 PM Moutain Division Wichita vs. Colorado Sunday, April 15: Colorado at Wichita, 5:05:00 PM Monday, April 16: Colorado at Wichita, 8:05:00 PM Wednesday, April 18: Wichita at Colorado, 9:05:00 PM Friday, April 20: Wichita at Colorado, 9:05:00 PM x-Saturday, April 21: Wichita at Colorado, 9:05:00 PM x-Monday, April 23: Colorado at Wichita, 8:05:00 PM x-Wednesday, April 25: Colorado at Wichita, 9:05:00 PM Idaho vs. Allen Friday, April 13: Allen at Idaho, 9:10:00 PM Saturday, April 14: Allen at Idaho, 9:10:00 PM Wednesday, April 18: Idaho at Allen, 8:05:00 PM Friday, April 20: Idaho at Allen, 8:05:00 PM x-Sunday, April 22: Idaho at Allen, 7:05:00 PM x-Tuesday, April 24: Allen at Idaho, 9:10:00 PM x-Wednesday, April 25: Allen at Idaho, 9:10:00 PM GOLFTHE MASTERSSundays leaders at Augusta National Golf Club, Augusta, Ga. Purse: $11 million. Yardage: 7,435; Par: 72 (36-36) (a-denotes amateur)FinalPatrick Reed (600), $1,980,000 69-66-67-71„273 Rickie Fowler (330), $1,188,000 70-72-65-67„274 Jordan Spieth (210), $748,000 66-74-71-64„275 Jon Rahm (150), $528,000 75-68-65-69„277 Rory McIlroy (106), $386,375 69-71-65-74„279 Cameron Smith (106), $386,375 71-72-70-66„279 Henrik Stenson (106), $386,375 69-70-70-70„279 Bubba Watson (106), $386,375 73-69-68-69„279 Marc Leishman (88), $319,000 70-67-73-70„280 Tony Finau (80), $286,000 68-74-73-66„281 Dustin Johnson (80), $286,000 73-68-71-69„281 Charley Hoffman (68), $231,000 69-73-73-67„282 Louis Oosthuizen (68), $231,000 71-71-71-69„282 Justin Rose (68), $231,000 72-70-71-69„282 Paul Casey (60), $192,500 74-75-69-65„283 Russell Henley (60), $192,500 73-72-71-67„283 Tommy Fleetwood (56), $170,500 72-72-66-74„284 Justin Thomas (56), $170,500 74-67-70-73„284 Hideki Matsuyama (53), $154,000 73-71-72-69„285 Jason Day (48), $128,150 75-71-69-71„286 Francesco Molinari (48), $128,150 72-74-70-70„286 Webb Simpson (48), $128,150 76-73-70-67„286 Jimmy Walker (48), $128,150 73-71-71-71„286 Branden Grace (39), $93,775 73-73-74-67„287 Adam Hadwin (39), $93,775 69-75-72-71„287 Si Woo Kim (39), $93,775 75-73-68-71„287 Bernd Wiesberger, $93,775 70-73-72-72„287 Kevin Kisner (33), $76,450 72-75-69-72„288 Satoshi Kodaira, $76,450 71-74-71-72„288 Matt Kuchar (33), $76,450 68-75-72-73„288 Ryan Moore (33), $76,450 74-72-72-70„288 Daniel Berger (26), $63,663 73-74-71-71„289 HaoTong Li, $63,663 69-76-72-72„289 Adam Scott (26), $63,663 75-73-70-71„289 Tiger Woods (26), $63,663 73-75-72-69„289 Zach Johnson (22), $55,275 70-74-74-72„290 Phil Mickelson (22), $55,275 70-79-74-67„290 Rafa Cabrera Bello (18), $46,200 69-76-74-72„291 Fred Couples (18), $46,200 72-74-73-72„291 Bryson DeChambeau (18), $46,200 74-74-72-71„291 Matthew Fitzpatrick, $46,200 75-74-67-75„291 Bernhard Langer (18), $46,200 74-74-71-72„291 Jhonattan Vegas (18), $46,200 77-69-72-73„291 Kiradech Aphibarnrat, $35,200 79-70-72-71„292 Brian Harman (12), $35,200 73-74-76-69„292 Tyrrell Hatton (12), $35,200 74-75-73-70„292 Ian Poulter (12), $35,200 74-75-74-69„292 Martin Kaymer (11), $30,140 74-73-74-73„294 Vijay Singh (10), $28,600 71-74-79-71„295 Xander Schauffele (9), $27,720 71-78-72-75„296 Doug Ghim, $0 72-76-74-74„296 Kyle Stanley (9), $27,060 72-74-75-76„297 Chez Reavie (8), $26,400 76-71-75-76„298MASTERS CHAMPIONSx-won playoff 2018 „ Patrick Reed 2017 „ Sergio Garcia 2016 „ Danny Willett 2015 „ Jordan Spieth 2014 „ Bubba Watson 2013 „ x-Adam Scott 2012 „ x-Bubba Watson 2011 „ Charl Schwartzel 2010 „ Phil Mickelson 2009 „ x-Angel Cabrera 2008 „ Trevor Immelman 2007 „ Zach Johnson 2006 „ Phil Mickelson 2005 „ x-Tiger Woods 2004 „ Phil Mickelson 2003 „ x-Mike Weir 2002 „ Tiger Woods 2001 „ Tiger Woods 2000 „ Vijay Singh 1999 „ Jose Maria Olazabal 1998 „ Mark OMeara 1997 „ Tiger Woods 1996 „ Nick Faldo 1995 „ Ben Crenshaw 1994 „ Jose Maria Olazabal 1993 „ Bernhard Langer 1992 „ Fred Couples 1991 „ Ian Woosnam 1990 „ x-Nick Faldo 1989 „ x-Nick Faldo 1988 „ Sandy Lyle 1987 „ x-Larr y Mize 1986 „ Jack Nicklaus 1985 „ Bernhard Langer 1984 „ Ben Crenshaw 1983 „ Seve Ballesteros 1982 „ x-Craig Stadler 1981 „ Tom Watson 1980 „ Seve Ballesteros 1979 „ x-Fuzzy Zoeller 1978 „ Gary Player 1977 „ Tom Watson 1976 „ Raymond Floyd 1975 „ Jack Nicklaus 1974 „ Gary Player 1973 „ Tommy Aaron 1972 „ Jack Nicklaus 1971 „ Charles Coody 1970 „ x-Billy Casper 1969 „ George Archer 1968 „ Bob Goalby 1967 „ Gay Brewer Jr. 1966 „ x-Jack Nicklaus 1965 „ Jack Nicklaus 1964 „ Arnold Palmer 1963 „ Jack Nicklaus 1962 „ x-Arnold Palmer 1961 „ Gary Player 1960 „ Arnold Palmer 1959 „ Art Wall Jr. 1958 „ Arnold Palmer 1957 „ Doug Ford 1956 „ Jack Burke Jr. 1955 „ Cary Middlecoff 1954 „ x-Sam Snead 1953 „ Ben Hogan 1952 „ Sam Snead 1951 „ Ben Hogan 1950 „ Jimmy Demaret 1949 „ Sam Snead 1948 „ Claude Harmon 1947 „ Jimmy Demaret 1946 „ Herman Keiser 1945 „ No tournament, WWII 1944 „ No tournament, WWII 1943 „ No tournament, WWII 1942 „ x-Byron Nelson 1941 „ Craig Wood 1940 „ Jimmy Demaret 1939 „ Ralph Guldahl 1938 „ Henry Picard 1937 „ Byron Nelson 1936 „ Horton Smith 1935 „ x-Gene Sarazen 1934 „ Horton SmithAUTO RACINGNASCAR MONSTER ENERGY CUPOREILLY AUTO PARTS 500Sunday at Texas Motor Speedway, Fort Worth, Texas Lap length: 1.5 miles(Starting position in parentheses)1. (8) Kyle Busch, Toyota, 334 laps, 0 rating, 59 points. 2. (2) Kevin Harvick, Ford, 334, 0, 45. 3. (24) Jamie McMurray, Chevrolet, 334, 0, 38. 4. (21) Erik Jones, Toyota, 334, 0, 41. 5. (4) Ryan Blaney, Ford, 334, 0, 32. 6. (7) Joey Logano, Ford, 334, 0, 46. 7. (1) Kurt Busch, Ford, 334, 0, 47. 8. (15) Darrell Wallace Jr, Chevrolet, 334, 0, 29. 9. (3) Clint Bowyer, Ford, 334, 0, 39. 10. (33) William Byron, Chevrolet, 334, 0, 27. 11. (20) Chase Elliott, Chevrolet, 333, 0, 33. 12. (13) Trevor Bayne, Ford, 333, 0, 25. 13. (23) Ty Dillon, Chevrolet, 332, 0, 24. 14. (27) Michael McDowell, Ford, 332, 0, 23. 15. (18) Chris Buescher, Chevrolet, 331, 0, 22. 16. (30) Matt DiBenedetto, Ford, 329, 0, 21. 17. (28) Kasey Kahne, Chevrolet, 328, 0, 20. 18. (31) Ross Chastain, Chevrolet, 325, 0, 0. 19. (34) Cole Whitt, Chevrolet, 324, 0, 18. 20. (32) Gray Gaulding, Toyota, 322, 0, 17. 21. (35) Landon Cassill, Chevrolet, 321, 0, 16. 22. (36) Harrison Rhodes, Chevrolet, 319, 0, 15. 23. (29) David Ragan, Ford, 317, 0, 14. 24. (22) AJ Allmendinger, Chevrolet, engine, 316, 0, 13. 25. (26) Ricky Stenhouse Jr, Ford, suspension, 315, 0, 15. 26. (17) Austin Dillon, Chevrolet, 304, 0, 11. 27. (25) Ryan Newman, Chevrolet, accident, 303, 0, 10. 28. (16) Alex Bowman, Chevrolet, 294, 0, 9. 29. (14) Daniel Suarez, Toyota, 290, 0, 8. 30. (19) Paul Menard, Ford, accident, 215, 0, 7. 31. (37) Reed Sorenson, Chevrolet, overheating, 209, 0, 6. 32. (12) Aric Almirola, Ford, accident, 178, 0, 6. 33. (11) Brad Keselowski, Ford, accident, 178, 0, 11. 34. (5) Denny Hamlin, Toyota, accident, 177, 0, 5. 35. (9) Jimmie Johnson, Chevrolet, accident, 175, 0, 2. 36. (10) Kyle Larson, Chevrolet, accident, 126, 0, 7. 37. (6) Martin Truex Jr, Toyota, accident, 80, 0, 1.Race StatisticsAverage Speed of Winner: 141.720 mph. Time: 3 hours, 32 minutes, 7 seconds. Margin of Victory: 0.300 seconds. Caution Flags: 8 for 48 laps. Lead Changes: 16 among 8 drivers. Lap Leaders: Ku.Busch 0; K.Harvick 1-43; D.Hamlin 44-55; K.Harvick 56-86; Ky.Busch 87-116; K.Harvick 117-129; Ku.Busch 130-166; Ky.Busch 167-172; Ku.Busch 173; E.Jones 174231; Ku.Busch 232-233; W.Byron 234; E.Jones 235-240; Ky.Busch 241-290; C.Elliott 291-294; R.Stenhouse 295-304; Ky.Busch 305-334 Leaders Summary (Driver, Times Led, Laps Led): Ky.Busch, 4 times for 112 laps; K.Harvick, 3 times for 84 laps; E.Jones, 2 times for 62 laps; Ku.Busch, 4 times for 37 laps; D.Hamlin, 1 time for 11 laps; R.Stenhouse, 1 time for 9 laps; C.Elliott, 1 time for 3 laps; W.Byron, 1 time for 0 laps. Wins: K.Harvick, 3; C.Bowyer, 1; Ky.Busch, 1; A.Dillon, 1; M.Truex, 1. Top 16 in Points: 1. Ky.Busch, 316; 2. J.Logano, 278; 3. R.Blaney, 265; 4. K.Harvick, 257; 5. M.Truex, 250; 6. C.Bowyer, 249; 7. B.Keselowski, 237; 8. Ku.Busch, 224; 9. D.Hamlin, 222; 10. K.Larson, 202; 11. E.Jones, 193; 12. A.Almirola, 177; 13. A.Dillon, 159; 14. A.Bowman, 154; 15. C.Elliott, 148; 16. P.Menard, 146.VERIZON INDYCARPHOENIX GRAND PRIXSaturday at ISM Raceway, Avondale, Ariz. 1. (1) Josef Newgarden, Chevrolet, 147.395 mph running 2. (6) Robert Wickens, Honda, 147.325 running 3. (27) Alexander Rossi, Honda, 147.313 running 4. (9) Scott Dixon, Honda, 147.305 running 5. (28) Ryan Hunter-Reay, Honda, 147.301 running 6. (5) James Hinchcliffe, Honda, 147.173 running 7. (20) Ed Carpenter, Chevrolet, 147.172 running 8. (14) Tony Kanaan, Chevrolet, 147.163 running 9. (15) Graham Rahal, Honda, 147.156 running 10. (22) Simon Pagenaud, Chevrolet, 147.152 running 11. (30) Takuma Sato, Honda, 147.137 running 12. (98) Marco Andretti, Honda, 146.556 running 13. (18) Sebastien Bourdais, Honda, 146.535 running 14. (21) Spencer Pigot, Chevrolet, 146.512 running 15. (88) Gabby Chavez, Chevrolet, 146.466 running 16. (26) Zach Veach, Honda, 146.455 running 17. (23) Charlie Kimball, Chevrolet, 145.901 running 18. (59) Max Chilton, Chevrolet, 145.274 running 19. (4) Matheus Leist, Chevrolet, 141.732 running 20. (10) Ed Jones, Honda, 154.268 contact running 21. (32) Kyle Kaiser, Chevrolet, 144.511 contact 22. (12) Will Power, Chevrolet, 150.811 contact 23. (19) Pietro Fittipaldi, Honda, 164.839 contactRace StatisticsTime: 01:44:00.3552. Average Speed: 147.395 Lead Changes: 12 Caution Laps: 24 Fastest Lap: 178.368 mph (20.6270 sec) Sebastien Bourdais Fastest Leader Lap: 178.368 mph (20.6270 sec) Sebastien BourdaisFORMULA ONEBAHRAIN GRAND PRIXSunday at Bahrain International Circuit, Sakhir, Bahrain Lap length: 3.36 miles (191.6 total) 1. Sebastian Vettel, Germany, Ferrari, 57 laps, 1:32:01.94. 2. Valtteri Bottas, Finland, Mercedes, 57, +0.699 seconds behind. 3. Lewis Hamilton, Britain, Mercedes, 57, +6.512. 4. Pierre Gasly, France, Scuderia Toro Rosso Honda, 57, +62.234. 5. Kevin Magnussen, Denmark, Haas Ferrari, 57, +75.046. 6. Nico Hulkenberg, Germany, Renault, 57, +99.024. 7. Fernando Alonso, Spain, McLaren Renault, 56, +1 lap. 8. Stoffel Vandoorne, Belgium, McLaren Renault, 56, +1 lap. 9. Marcus Ericsson, Sweden, Sauber Ferrari, 56, +1 lap. 10. Esteban Ocon, France, Force India Mercedes, 56, +1 lap. 11. Carlos Sainz, Spain, Renault, 56, +1 lap. 12. Sergio Perez, Mexico, Force India Mercedes, 56, +1 lap. 13. Brendon Hartley, New Zealand, Scuderia Toro Rosso Honda, 56, +1 lap. 14. Charles Leclerc, Monaco, Sauber Ferrari, 56, +1 lap. 15. Romain Grosjean, France, Haas Ferrari, 56, +1 lap. 16. Lance Stroll, Canada, Williams Mercedes, 56, +1 lap. 17. Sergey Sirotkin, Russia, Williams Mercedes, 56, +1 lap.Not classi“ edKimi Raikkonen, Finland, Ferrari, 35. Max Verstappen, Netherlands, Red Bull Racing Tag Heuer, 3. Daniel Ricciardo, Australia, Red Bull Racing Tag Heuer, 1.Driver Standings1. Sebastian Vettel, Germany, Ferrari, 50 points. 2. Lewis Hamilton, Britain, Mercedes, 33. 3. Valtteri Bottas, Finland, Mercedes, 22. 4. Fernando Alonso, Spain, McLaren Renault, 16. 5. Kimi Raikkonen, Finland, Ferrari, 15. 6. Nico Hulkenberg, Germany, Renault, 14. 7. Daniel Ricciardo, Australia, Red Bull Racing Tag Heuer, 12. 8. Pierre Gasly, France, Scuderia Toro Rosso Honda, 12. 9. Kevin Magnussen, Denmark, Den Haas Ferrari, 10. 10. Max Verstappen, Netherlands, Red Bull Racing Tag Heuer, 8. 11. Stoffel Vandoorne, Belgium, McLaren Renault, 6. 12. Marcus Ericsson, Sweden, Sauber Ferrari, 2. 13. Carlos Sainz, Spain, Renault, 1. 14. Esteban Ocon, France, Force India Mercedes, 1.Constructor Standings1. Ferrari, 65. 2. Mercedes, 55. 3. McLaren Renault, 22. 4. Red Bull Racing Tag Heuer, 20. 5. Renault, 15. 6. Scuderia Toro Rosso Honda, 12. 7. Haas Ferrari, 10. 8. Sauber Ferrari, 2. 9. Force India Mercedes, 1.NHRA MELLO YELLO DRAG RACINGFOUR-WIDE NATIONALSSunday at The Strip at Las Vegas Motor Speedway, Las VegasFinal Finish Order Top Fuel1. Steve Torrence. 2. Tony Schumacher. 3. Doug Kalitta. 4. Antron Brown. 5. Richie Crampton. 6. Steven Chrisman. 7. Leah Pritchett. 8. Clay Millican. 9. Billy Torrence. 10. Terry Totten. 11. Brittany Force. 12. Terry McMillen. 13. Troy Buff. 14. Mike Salinas. 15. Terry Haddock. 16. Scott Palmer.Funny Car1. J.R. Todd. 2. Jack Beckman. 3. Courtney Force. 4. Tommy Johnson Jr.. 5. John Force. 6. Jonnie Lindberg. 7. Del Worsham. 8. Gary Densham. 9. Bob Tasca III. 10. Tim Wilkerson. 11. Robert Hight. 12. Cruz Pedregon. 13. Matt Hagan. 14. Ron Capps. 15. Shawn Langdon. 16. Jim Campbell.Pro Stock1. Vincent Nobile. 2. Deric Kramer. 3. Bo Butner. 4. Chris McGaha. 5. Greg Anderson. 6. Drew Skillman. 7. Matt Hartford. 8. Tanner Gray. 9. Shane Gray. 10. Alex Laughlin. 11. Steve Graham. 12. Joey Grose. 13. Jason Line. 14. Alan Prusiensky. 15. Erica Enders. 16. Jeg Coughlin.Final ResultsTop Fuel„ Steve Torrence, 3.771 seconds, 326.63 mph def. Tony Schumacher, 3.790 seconds, 325.22 mph and Doug Kalitta, 3.914 seconds, 273.27 mph and Antron Brown, 4.097 seconds, 252.52 mph. Funny Car„ J.R. Todd, Toyota Camry, 4.041, 317.05 def. Jack Beckman, Dodge Charger, 4.052, 312.21 and Courtney Force, Chevy Camaro, 4.007, 300.53 and Tommy Johnson Jr., Charger, foul. Pro Stock„ Vincent Nobile, Chevy Camaro, 6.690, 206.80 def. Deric Kramer, Camaro, 6.678, 206.45 and Bo Butner, Camaro, 6.682, 206.57 and Chris McGaha, Camaro, foul. Top Alcohol Dragster„ Joey Severance, 5.244, 275.00 def. Julie Nataas, 5.349, 267.32. Top Alcohol Funny Car„ Sean Bellemeur, Chevy Camaro, 5.470, 265.69 def. John Lombardo Jr., Camaro, 10.788, 80.67. Competition Eliminator„ Joe Mozeris, Dragster, 7.008, 188.25 def. Scott McClay, Dragster, 7.454, 158.59. Super Stock„ Justin Lamb, Chevy Cobalt, 8.725, 155.52 def. Brad Burton, Pontiac Firebird, Foul Red Light. Stock Eliminator„ Justin Lamb, Chevy Camaro, 10.025, 130.51 def. Larry Gilley, Dodge Dart, 11.043, 117.84. Super Comp„ Bradley Johnson, Dragster, 9.067, 168.39 def. Ryan McClanahan, Dragster, 9.081, 175.39. Super Gas„ Michael Miller, 27-T Ford, 10.037, 145.28 def. Aaron Kinard, Chevy Corvette, 10.029, 163.18. Top Dragster presented by RacingRVs.com„ Mike MacBrair, Dragster, 6.617, 203.00 def. Steve Casner, Dragster, 6.738, 198.12. Top Sportsman presented by RacingRVs. com„ Bud Preuss, Chevy Camaro, 7.490, 154.53 def. Jeff Gillette, Pontiac GTO, Foul Red Light. Top Fuel Harley„ Rickey House, Harley, 6.324, 217.14 def. Jay Turner, Dixie, 6.795, 158.97.Point Standings (Through 4 of 24 Events) Top Fuel1. Steve Torrence, 333. 2. Tony Schumacher, 300. 3. Antron Brown, 290. 4. Clay Millican, 255. 5. Doug Kalitta, 248. 6. Richie Crampton, 215. 7. Leah Pritchett, 202. 8. Scott Palmer, 195. 9. Brittany Force, 158. 10. Terry McMillen, 148.Funny Car1. Jack Beckman, 338. 2. Courtney Force, 302. 3. Matt Hagan, 301. 4. Tommy Johnson Jr., 265. 5. Ron Capps, 258. 6. J.R. Todd, 235. 7. Robert Hight, 222. 8. Shawn Langdon, 205. 9. Jonnie Lindberg, 171. 10. Del Worsham, 167.Pro Stock1. Bo Butner, 322. 2. Chris McGaha, 293. 3. Deric Kramer, 289. 4. Vincent Nobile, 283. 5. Jason Line, 268. 6. Greg Anderson, 253. 7. Drew Skillman, 242. 8. Tanner Gray, 229. 9. Alex Laughlin, 212. 10. Erica Enders, 198.TENNISATP WORLD TOURU.S. MENS CLAY COURT CHAMPIONSHIPSMonday at River Oaks Country Club, Houston; Purse: $557,050 (WT250); Surface: Clay-OutdoorMens Singles First RoundHenri Laaksonen, Switzerland, def. Dustin Brown, Germany, 6-4, 6-3. Tennys Sandren (8), United States, def. Blaz Kavcic, Slovenia, 6-2, 6-2. Bjorn Fratangelo, United States, def. Jordan Thompson, Australia, 6-1, 6-1. Denis Kudla, United States, def. Fernando Verdasco (5), Spain, 6-4, 7-6 (4).Mens Doubles First RoundIvo Karlovic, Croatia, and Daniel Nestor, Canada, def. Nick Kyrgios and Matt Reid, Australia, 7-6 (6), 6-4.GRAND PRIX HASSAN IIMonday at The Royal Tennis Club de Marrakech, Marrakech, Morocco; Purse: $615,550 (WT250); Surface: Clay-OutdoorMens Singles First RoundGilles Simon, France, def. Benoit Paire (6), France, 6-2, 6-7 (1), 7-6 (5). Richard Gasquet (4), France, def. Thomas Fabbiano, Italy, 6-1, 7-6 (2).

PAGE 36

By JENNA FRYERAssociated PressCHARLOTTE, N.C. „ Motorsports in America can be bold and beautiful and so very baffling. IndyCar and NASCAR, the top two series in the United States, seem as if they are headed in opposite directions at the start of the 2018 season. IndyCar has had two competitive races, boasts a new car that contributed to a nail-biting finish Saturday night in Phoenix, and renewed energy and excitement surrounding the beleaguered little series. NASCAR, the behemoth league in this country, has seven races under its belt. But after Sundays race at Texas, some m ight wonder if the series is falling off its rails. NASCAR officials made an officiating error that benefited Kevin Harvick, a series official was seen on television fist-bumping a Harvick crew member after the no-call, and then Harvick spared no words in his harsh criticism of the patheticŽ NASCARissued air guns he claimed are embarrassing for the sport.Ž The action didnt stop after Kyle Buschs victory over Harvick, either. NASCAR President Brent Dewar, who has dramatically amped up fan engagement this year, went on a bizarre, three-hour-plus Twitter binge in which he was both defensive and later apologetic if his tone offended. He invited one critical fan to visit race control because its easy to criticize from you(r) lazy boy.Ž When fan JJ Brannan wrote that Dewar was doing more harm to the brand then you are good with your Twitter presence,Ž Dewar quickly clapped back. Happy to stop. Will save me a couple of hours I can spend with my family,Ž the president replied. Why cant the two top racing series in the U.S. ever be on an upswing at the same time? That very question was asked to Roger Penske, the titan of motorsports, at last months IndyCar season opener. The billionaire with full-time teams in NASCAR, IndyCar, IMSA sports cars and Australias super cars series didnt have an immediate answer. IndyCar has been quietly moving with a slight and slow resurgence, but NASCAR feels like its putting out one fire after another. One issue Penske circled back to repeatedly that day was cost-containment and he admitted he can run one NASCAR Cup Series car competitively for the same spend on his entire three-car IndyCar operation. He brought up the equipment used to change tires during NASCAR races several times, and seemed in favor of the rule this year that has NASCAR-issued pit guns to stop bottomless team spending on developing faster, efficient air guns. I hate to tell you how many times we had problems with our $150,000 investment in pit guns compared to what were doing now,Ž Penske said. All NASCAR team owners were allowed input on the rule and its not a minor change; it has developed into a major storyline of this young season. Teams complained the guns havent consistently worked, and Harvick said issues with the equipment have dogged him through the first two months of the season. Harvick still has three victories and a runnerup finish through seven races. The pit guns have been absolutely horrible all year, and our guys do a great job on pit road, and the pathetic part about it is the fact you get handed something that doesnt work correctly, and those guys are just doing everything that they can to try to make it right,Ž he said. Its embarrassing for the sport.Ž Scott Miller, NASCAR senior vice president of competition, told SiriusXM NASCAR Radio on Monday that officials are studying the problems. We have to look at everything before we can flat out say we had a gun problem,Ž Miller said. The program has had a few more hitches in it than, obviously, we wished it would. Everything in motorsports is a development process and this is no different. Its unfortunate that its caused some people some problems but development is what it is.Ž So here we are, everything moving along quite swimmingly in IndyCar, the series that never seemed able to get out of its own way, as NASCAR cant seem to get out of its own way. In fairness, the series operate on much different scales. IndyCar has a smaller field, shorter season, fewer resources and a tiny television audience. NASCAR is the big daddy and runs nearly 11 months, has 38 events in just the flagship Cup Series and is trying desperately to rein in spending while still putting forth a competitive product that will stop its slide in the TV ratings. IndyCar, from a numbers standpoint, is a world away from NASCAR but is probably content with its small corner of the motorsports market and the product it is currently producing. NASCAR? Well, when air guns and the league presidents tweets are the topic du jour after a race, the series has got to take a serious step back and get back to basics: good racing. Page 6 SP www.yoursun.com Tuesday, April 10, 2018 / The Sun 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=7205651 Day Special!*Must present this ad at check in€ Thursday April 12th € Friday April 13th € Saturday April 14th € Sunday April 15th$49*Golf and a Draft Beer or House Wine In the Grille Room after your roundThe new information came to light last night that raised questions with the health care professionals. In turn they were able to identify Xavier Labelle as Xavier Labelle, who of course we had previously said was Parker Tobin,Ž Wilby said. A lot of these boys looked alike.Ž Over the weekend, Tobins family had tweeted that their son was alive. This is one of the hardest posts I have ever had to make. Parker is stable at the moment and being airlifted to Saskatoon hospital,Ž Rhonda Clarke Tobin wrote. Meanwhile, Xavier Labelles family had confirmed his death, with his brother Isaac writing in an Instagram post that he was heartbroken. All I can say is miracles do exist. My deepest condolences to the Tobin family,Ž Isaac Labelle posted on Facebook on Monday. Matthew Labelle, a second cousin of Xavier, said that its obviously been quite the roller coaster for our family.Ž Humboldt Mayor Rob Muench called it an unfortunate mistake.Ž Broncos club president Kevin Garinger said he was contacted by police early Monday about it and said the error makes a difficult situation more challenging. At this point, I just want to reach out and support the families,Ž Garinger said. Its not about understanding anything.Ž Among the dead were Broncos head coach Darcy Haugan, team captain Logan Schatz and radio announcer Tyler Bieber. The Saskatchewan Health Authority said 12 of the survivors were still in the hospital, with four in critical condition. Four others were in serious condition and four patients were stable.HUMBOLDTFrom Page 1AP PHOTOJosef Newgarden celebrates after winning an IndyCar auto race Saturday, at Phoenix International Raceway in Avondale, Ariz. AUTO RACING: In the PitsIndyCar on an upswing as N ASCAR stumbles over itself AP FILE PHOTOLos Angeles pitcher Jon Olsen pitches against the University of Southern California at Dodger Stadium in Los Angeles. By ERIC OLSONAssociated PressIn his five decades in baseball, U CLA coach John Savage had never seen an injury like the one pitcher Jon Olsen sustained when he was hit in the face by a line drive last month. He went down on the ground and you never know when you turn somebody around what youre going to see,Ž Savage said. There was massive blood coming from his face. It was a little beyond scary.Ž It was a little beyond amazing that Olsen was back on the mound less than a month after the March 11 incident. Wearing a protective facemask, he started against Stanford on Sunday and allowed a home run and single, struck out five and picked off a runner in three innings. UCLA won 7-2. I wasnt scared or anything. Didnt feel off,Ž Olsen said Monday. Even watching the line drive (on video), it doesnt bother me. Its weird. It happened, and you have to move on.Ž Olsen was hit on the right side of his face by a liner off the bat of Southern Californias Lars Nootbaar in the first inning of the Dodger Stadium College Baseball Classic. The junior from Rancho Cucamonga, California, required titanium implants to repair a broken orbital bone. During the same surgery he had his nose re-set and other fractures repaired. He battled double vision for almost three weeks. Olsen threw bullpen sessions and pitched in simulated games before his return against Stanford. Olsen also talked to the Arizona Diamondbacks Archie Bradley about what it would be like to come back. Bradley was hit in the face by a line drive in 2015. He was saying you might have a flinch or be scared at first and its something you have to work through,Ž Olsen said. I got lucky. When I was back out there yesterday, it felt completely normal.Ž Olsen said Nootbaar has checked on him via text messages, and Nootbaars family sent chocolate-covered strawberries to his house after surgery. He reached out and he felt terrible,Ž Olsen said. I told him its not his fault. Hes playing baseball and he smoked one. Thats baseball. So its not anything I hold against him or anything like that. Hes a good guy.Ž Savage said the plan is to work Olsen back into the starting rotation for the Pac-12-leading Bruins (19-9, 8-4). Olsen said he probably would wear his mask for another three games. I love this team and I love what were trying to do here,Ž Olsen said. Im just excited that I can get back out there and compete for them.ŽIN THE POLLSFlorida (28-6) remains the consensus No. 1 team in the major polls, having won nine straight before losing 6-4 to Tennessee on Sunday. North Carolina State (25-6), which won two of three at Louisville, is No. 2 by Baseball America and Collegiate Baseball newspaper „ the Wolfpacks highest ranking ever. Stanford (23-5) is No. 2 by DIBaseball. com.YAHOO, WAZZU!Scotty Sunitsch pitched Washington States first solo nine-inning no-hitter since 1976 in a 7-0 win at Oregon on Sunday. The senior left-hander struck out a career-high nine, walked two and hit two batters in the 95-pitch outing.GET YOUR SIXWestern Michigan shortstop Connor Smith became the 10th player this season to collect six hits in a game. He singled in all six of his at-bats in a 10-4 win at Northern Illinois on Sunday.THE LENGTHS WE GOBad weather in the Midwest forced Minnesota and Creighton to move their weekend home series to neutral sites. Minnesota played Penn State at Purdues stadium in West Lafayette, Indiana. That required both teams to ride buses for nine hours Thursday for a Friday afternoon series opener. The Gophers swept the three games. COLLEGE BASEBALL ROUNDUPUCLAs Olsen returns after horri“ c injury By JEROME PUGMIREAssociated PressSAKHIR, Bahrain „ World champion Lewis Hamilton wants a rapid improvement in communication from his Mercedes team during races. Two races into the Formula One season hes already disgruntled, and with good reason considering rival Sebastian Vettel has won them both. The Ferrari driver clinched the Bahrain Grand Prix on Sunday, with Hamilton third, to follow up his success at the season-opening Australian GP. It is very marginal now,Ž Hamilton said. It really highlights the importance of communication and these smaller things that can make a difference. Those extra points.Ž Hamiltons frustration has continued from Melbourne, where a team computer error gifted Vettel the victory. Hamilton was in control but finished second because Mercedes data incorrectly calculated the time gap when Vettel, last years F1 runner-up, went into the pit lane. Hamiltons performance in Bahrain was an excellent damage limitation exercise, considering he started ninth on the grid because of an unauthorized gearbox change. But the British driver felt he could have done better with a clearer attacking strategy, having sensed an opportunity to strike. Ferraris Kimi Raikkonen was out after accidentally breaking a team mechanics leg and a worried Vettel was struggling to hold his lead on fading tires. Yet Hamilton was unclear how hard he could push his tires in the remaining 15 laps, spending too much time on a malfunctioning team radio figuring out what to do. I was driving in nomans land for a while, thats something we need to work on,Ž Hamilton said. The radio wasnt working properly. They couldnt hear me, I could hear them. When you try to give feedback on a corner, youre taking your mind off driving a perfect line.Ž Mercedes has won the constructors and drivers double for the past four years, but cracks in the armor are appearing. While Hamiltons criticism is not aimed at one personŽ in particular, he wants a response at the Chinese GP next week. We will definitely sit down and communicate a bit better, sit down and discuss the last two races,Ž Hamilton said. I cant afford to lose any more points to Sebastian.ŽAUTO RACING: Formula OneHamilton urges his team to improve communicationAP PHOTOMercedes driver Lewis Hamilton of Britain raises his thumb-up after winning the third place after the Bahrain Formula One Grand Prix, at the Formula One Bahrain International Circuit Sundayin Sakhir, Bahrain.

PAGE 37

THE CULTURAL CENTER OF CHARLOTTE COUNTY 2280 Aaron Street € Port Charlotte, FL 33952 € (941) 625-4175 € www.theculturalcenter.comSee the newest “nd in the Thrift Shop! Taste the daily specials at Beaches Caf! Page 3 Cultural CenterEntertainment GuideApril 10-24, 2018 Classes & Workshops Page 10 THE CULTURAL CENTER OF CHARLOTTE COUNTY INSIDE Live Bluegrass at The Theater Page 9 Test your brain with our new puzzle Page 6Get ready for the 2018 Giving Challenge! The Cultural Center of Charlotte County will be one of hundreds of nonpro“ts participating in the Giving Challenge presented by the Community Foundation of Sarasota County with giving strengthened by The Patterson Foundation, as well as support from Manatee Community Foundation, John S. and James L. Knight Foundation, William G. and Marie Selby Foundation, Charlotte Community Foundation, the HeraldTribune Media Group, Suncoast News Network, iHeart Media, and Harbor Style Magazine. This is a great opportunity for the Center to raise funds to support our programs and to raise awareness about the wonderful work being done by all of our departments. Donations are needed at the Cultural Center every single day of the year. From Noon on May 1st to noon on May 2nd donations of $25 to $100 pledged for the 2018 Giving Challenge, will be doubled per donor, per organization. There is no limit to the number of individual matches from unique donors The Cultural Center can receive during the 2018 Giving Challenge. For more information, or to pledge now, please call Emily at (941) 6254175 ext. 215. We need your support and we certainly hope youll consider participating as a donor.Double your donation during the 2018 Giving ChallengeCommunity Foundation of Sarasota Presents NOON TO NOONMAY 1-2 BE THE ONE

PAGE 38

APRIL 10-24 € 2018 2THE CULTURAL CENTER OF CHARLOTTE COUNTY Im shining our business Spotlight this month of WEBB, LORAH & McMillian, PLLC. They are committed to your success. They make it their business to know your business well enough to improve your tax position, capital position, business structure, bene“t packages, acquisition potential and much more. They earn their fees by adding value to your company and to your asset base. They have learned a great deal since Eddy Webb founded the “rm in 1985. Their “rm is ready to apply their knowledge to enhance your business and help grow and be successful. Sankey E. Webb, III, CPA, EDDIEŽ, grew up in Charlotte County and graduated from Charlotte High School. He received his BS in Business administration from the CITADEL in Charleston, SC and his MBA from Auburn University. He founded the “rm as an independent general accounting practice in Punta Gorda. He is the managing partner of the “rm. He is a licensed CPA as well as a Community Association Manager in Florida. He is a member of the American and Florida Institute of Public accountants. Geoffrey l. Lorah, CPA joined the “rm in 1989. He received his BS in Accounting from Pennsylvania State University. He is a licensed CPA in Florida and Pennslyvania. He is also a licensed Community association Manager in Florida. His areas of practice include audit and association services, accounting, tax planning and preparation. He is a member of the American Association of CPAS, Florida institute of CPAS as well as the Community Association Institute. He has been a licensed CPA since 1977. Betsy McMillan, CPA, received her Masters in Taxation from the University of Miami in 1994. She received her BS in Business Administration in Accounting from University of Miami in 1992.Shw was an NCAA All American diver at the University of Miami. Her areas of practice include income tax planning and preparation, tax services for estates and trusts as well as “duciary accounting services. She is a member of the American Institute of Public accountants, Florida institute of Public accountants and the Charlotte County Estate Planning Council. Call Webb, Lorah & McMillian, PLLC today for incomparable personalized service. They are located at 1107 West Marion Ave, Suite #115, Punta Gorda, Fl. 33950. Their number is 941637-8884. Information: (941) 625-4175 Of“cial publication of the Cultural Center of Charlotte County, Inc. 2280 Aaron Street Port Charlotte, FL 33952 www.theculturalcenter.com E-mail: publications@ theculturalcenter.com To make a donation to help the Cultural Center, contact Velma at 941-625-4175, ext. 211 Executive Director K. Stephen Carter Board of Directors Ken Schultz, President Pierre PJŽ Fisher, Vice President Geoffrey Lorah, Treasurer G. David Powell, Past President Trustees Jose Basilio € Brian Brunderman Carmen Ferris € Don Gasgarth Ruby Glen (honorary) Jan-Erik Hustrulid € Darryl Keys Linda Pizarro € Norman Wilson John Wright Where is the Cultural Center? In the Heart of ParksideŽAdvertising Disclaimer: The paid advertisements in this publication do not necessarily constitute the views or an endorsement from The Cultural Center of Charlotte County, Inc. or the services or products that are being advertised. The advertisers and advertising agencies assume all liability for the content they provide to us for publication.The Place That Friendship BuiltŽ CULTURAL CENTEROF CHARLOTTE COUNTY t a A i n l M o B f Published by The Smart Shopper Group, LLC Robert Knight, CEO € 941-205-2340 Marketing € 941-205-2340BUSINESS SPOTLIGHT BY EXECUTIVE DIRECTOR K. STEPHEN CARTERWebb, Lorah & McMillian add value to your company Please remember The Cultural Center of Charlotte County in your estate planningDonna Birch“eldJanuarys Volunteer of the Month was Donna Birch“eld. Donna volunteers her time and talents teaching students art classes in the Learning Place. Originally from Ashtabula, OH, Donna knew she wanted to be an artist since the 3rd grade. At 16 she was lucky enough to get to attend the Norman Rockwell school in Westport, CT for a summer session. Her favorite mediums are pastels & Watercolors, but she has dabbled in many other mediums. In addition to being an artist, Donna and her family raised & rode horses here in FL until Charley destroyed the farm. She has two now grown sons. Her eldest is in the Air Force currently stationed in Destin, FL, and her younger son is a carpenter in Ft Myers. Now Donna enjoys her gardening, hanging out with her animals (3 cats & 1 dog), and of course making art! Volunteer of the Month Cultural Center Executive Director Stephen Carter and January Volunteer of the Month Donna Birch“eld.

PAGE 39

3APRIL 10-24 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY Daily lunch specials served 11am-2pmSUNDAY Prime RibWEDNESDAYLiver and Onions THURSDAY Pork LoinSATURDAYChicken ParmesanFRIDAYFish Fry AYCEApril Special Popper Chicken Sandwich MONDAYMeat Loaf BEACHES CAFE Get it while its hot! $1195 $595 $595 $795$595 $595 $695 Second Hand Prices, First Rate Selection!Our Thrift Shops offer great prices on Clothing, Housewares, Books, Gifts, Furniture, Electronics, Collectables & more!A Bow”ex PR1000 in like new condition. With over 30 strength exercises and a built-in rowing station for a calorie blasting workout, the PR1000 is a great way to begin your training routine. Folds for easy storage. Monday-Saturday 9am to 4pm € Sunday 10am to 3pmFind other treasures by visiting our Thrift Shops at the€ Antiques & Collectibles € Flat Screen TVs € Kitchen & Small Appliances € Audio, video & photography equipment € Clothing, jewelry & accessories € Housewares & home decor € Sporting & exercise equipmentSmaller items can be dropped off at our loading dock during the hours listed above. We can also arrange for a complimentary pick up of your larger items. Please call us at (941) 625-4175 ext. 226 Were always on the hunt for new items to include in our thrift shop inventory. If you would like to make a donation of your gently used goods, we would be very grateful. We are always in need of items to sell, including the following: Visit our website for the latest Cultural Center news! www.theculturalcenter.com TUESDAYChefs Choice$595 CULTURAL CENTEROF CHARLOTTE COUNTY Look at the treasure our Thrift Shop has just revealed!

PAGE 40

APRIL 10-24 € 2018 4THE CULTURAL CENTER OF CHARLOTTE COUNTY More information about these businesses can be found on our website by clicking on Friendly LinksSpotlight on Business MembershipsA Better Solution of Punta Gorda Ally Rides, Wheelchair Transportation Services Avard Law Of“ces Bills Bottled Water Services, Inc. Charlotte Memorial Funeral Home & Gardens Charlotte State Bank & Trust Chelsea Place Senior Care CIA Carter Insurance Agency Coldwell Banker/Sunstar/Fig Newton Comfort Keepers Connect Hearing CTS Counseling Done Right Financial Services Doris Limousine Service Electric Frog Management and Production GrandCare Plus, Inc. Granny Nannies Senior Home Health Care Home Instead Senior Care Intercounty Insurance Service Interim Healthcare of Charlotte County JD Health Ave Jewish Family and Childrens Service of the Suncoast Kathys Home Watch Service Kays-Ponger & Uselton Funeral Home & Cremation Services Ken Schultz, CLU Microtel Inn & Suites by Wyndham Modern Woodmen of America Bob McDuf“e Moving Seniors with Care Owen-Ames-Kimball Patricia C. OMeara, CPA Rebeccas Place … Adult Day Care Renew Financial River Commons Royal Palm Retirement Centre Senior Solutions One Sheers Salon South Port Square/Harbour Terrace Todd Woodcock-Certi“ed Reverse Mortgage Professional at Access Reverse Mortgage Traveling Notary Services Twin Rivers Pathways Webb, Lorah & McMillan, PLLC Wintergarden Presbyterian Church THURSDAY, APRIL 19THCultural Center of Charlotte County2280 Aaron St., Port Charlotte Includes: OFF $100First Month’s RentWith Coupon Expires 4/25/18 Enjoy resort-style senior living with exceptional daily services. Located one block from the Senior Cultural Center www.myrivercommons.com Call 941-629-0043 today! UNCOMMON SERVICES

PAGE 41

5APRIL 10-24 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY SAVE THOUSANDS ON ALL PRE-OWNED INVENTORY! VISIT US ONLINE: LARGEST USED CAR & TRUCK DEPARTMENT IN SW FLORIDAHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Mon Fri 8am 7pm Saturday 8am 5pm Sunday ClosedVisit us 24/7 on the web atwww.DesotoAutomall.com*Must “nance w/Ford Credit. ** Trade Assistance. Must Have Trade From 1995 to Pr esent. ***Trade Must Be a Competitor Make, Model. Indicates pricing including rebate offers.* INCLUDES ALL MANUFACTURER REBATESSALE PRICE NEW 2017 JEEP WRANGLER $ 31,500 17JT321SALE PRICE NEW 2018 FORD ESCAPE $ 20,988 STOCK#18T105SALE PRICE NEW 2017 JEEP RENEGADE $ 18,988 STOCK#17JT619SALE PRICE NEW 2018 FORD ECOSPORT $ 18,988 STOCK#90834SALE PRICE NEW 2017 FORD FIESTA $ 13,588 STOCK#17F564SALE PRICE NEW 2017 FORD FOCUS $ 14,988 STOCK#18F216SALE PRICE $ $ $ $ $ $ NEW 2017 CHRYSLER PACIFICA LX $ 26,988 STOCK#17CT187SALE PRICE NEW 2017 RAM 1500 CREW CAB $ 28,888 STOCK#17DT467

PAGE 42

APRIL 10-24 € 2018 6THE CULTURAL CENTER OF CHARLOTTE COUNTY ACROSS 1 Perp chaser 4 E pluribus unumŽ language 9 Agreement to stop fighting 14 Tycoon Onassis, familiarly 15 Enticing smell 16 Steam, e.g. 17 School group excursion 19 Santa __ racetrack 20 Absolute 21 Ad infinitum 23 Oaklands county 26 WWII craft 27 Prime rib au __ 30 Costners The UntouchablesŽ role 31 First single by a rapper to reach #1 on the Billboard Hot 100 34 Feudal drudge 35 In the altogether 36 Somewhat conservative, politically ... and where the first word of 17-, 31-, 43and 60Across can literally be found 41 Pink cocktail, for short 42 Greek iŽ 43 Economize 46 __ Linda, Calif. 50 Vintage auto 51 Earl Grey, for one 52 Optometrists test 54 Infant in a crche 56 Railroad in Monopoly 57 Continuous humming sound 60 Actors pseudonym 63 Reeves of Bill & TedŽ films 64 More than ready 65 Civil War soldier 66 Winning 67 Operative 68 Evidence on CSIŽ DOWN 1 Lounging robe 2 Baltimore bird 3 Michelangelo sculptures 4 Soup scoop 5 Singer Garfunkel 6 Canadian A.L. East team 7 You can count on me!Ž 8 Seaport in Italia 9 Rabbit earsŽ on an RCAcabinet, back in the day 10 Mapmaker __ McNally 11 News org. since 1958 12 Campers snoozing spot 13 Pitchers stat 18 Hightails it 22 Upper-left PC key 24 Lose weight 25 Prefix for phobia meaning heightŽ 27 One of the Blues Brothers 28 Ride for hire 29 Pink Floyd guitarist Barrett 32 Jennifer Hudsons DreamgirlsŽ role 33 Sluggers club 34 Typical Western 36 Don Juan 37 Analogy words 38 Yukon automaker 39 Apple throwaway 40 Craftsy website 41 LookinOut My Back DoorŽ band, initially 44 High-__ graphics 45 Queasy feeling 46 Like unfatty meat 47 Ventura Countys largest city 48 Lunatics 49 Single-celled organism 53 Film critic Roger 54 Jupiters wife 55 Guys-only 57 Boxing outcome, for short 58 Farm clucker 59 Stool pigeon 61 Cake candle count 62 Mil. bigwig Saturdays Puzzle Solved By Robert E. Lee Morris 2/26/18 2018 Tribune Content Agency, LLC 2/26/18 2018 Tribune Content Agency, LLC See Page 14 for answers to the Crossword Puzzle Los Angeles Times Crossword PuzzleEdited by Rich Norris and Joyce Lewis When you are not home, everyone wants to have peace of mind and no worries. Call: Kathys Home Watch Services for an honest, dependable, & thorough job. You wont be disappointed! Boned, Licensed & Insured 941-815-8959 on the rst and third WednesdaysWednesday, April 182-4 pm in Music Room € Admission $2Come and enjoy the Ingroov Big Band € CALL NOW AND SAVE UP TO 80% ON YOUR PRESCRIPTION MEDICATIONS! 2414 TAMIAMI TR A PORT CHARLOTTE, FL Fax: 941-235-8630 discountmeddirect.com These statements made regarding the products have not been evaluated but the Food and Drug Administration. The products are not intended to diagnose, treat or prevent any disease.Cannabinoids are NeuroprotectantsŽ 2003 US Federal Patent 6630507 10% OFFWITH THIS COUPONEXPIRES 3/28/18 EXPIRES 4/30/18

PAGE 43

7APRIL 10-24 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY 231-3:30 pm Fun with Music Centennial Hall 2211 am-2 pm: $11.95 Prime Rib Dinner in Beaches Caf 11 am-3 pm: Chess 249-11 am: Free Blood Pressure Check259-11 am: Community Awareness Day 9-11 am: Music Room, Kiwanis Blood Pressure Check2611 am-3 pm: Mah-Jongg2711 am-2 pm: Beaches Caf $7.95 AYCE Fish Fry 11:45 am: Bingo in Centennial Hall 5:30: Steve Dionisio Honoree Dinner2811:45 am: Bingo in Centennial Hall SUNDAY EVERY MONDAY 9 am-11 am: Organ & Piano Group 1 pm-3:30 pm: Fun with Music EVERY TUESDAY 9 am-11 am: Blood Pressure 9:15 am-11:15 am: Appalachian Dulcimer Group 11:30 am-3:30 pm: Mah-Jongg 12 pm-4 pm: Chess 1 pm-4 pm: Duplicate Bridge EVERY WEDNESDAY 8 am-12 pm: Woodcarvers in Centennial Hall 9 am2 pm: Stamp Corner 9 am-11 am: Community Outreach 12:45 pm-4 pm: Cribbage 1 pm-4 pm: Scrabble 1:30-3:30 pm: Karaoke with Bernie 6 pm-8 pm: Square Dancing, $5 EVERY THURSDAY 9 am-11 am: Blood Pressure 9 am-12 pm, 1 pm-4 pm: Duplicate Bridge 11:30 am-3:30 pm: Mah-Jongg 12 pm-4 pm: Chess EVERY FRIDAY 11:45 am-3 pm: Bingo in Centennial Hall 12:30 pm-3:30 pm: Mah-Jongg 2 pm: $7.95 AYCE Fish Fry at Beaches Caf EVERY SATURDAY 11:45 am-3 pm: Bingo in Centennial Hall EVERY SUNDAY 11 am-3 pm: Chess 11am-2pm: $11.95 Prime Rib Dinner at Beaches Caf UPCOMING EVENTS May 12: Brew Bash June 23: Annual Golf Tournament Calendar April 2018 MONDAY TUESDAY WEDNESDAY THURSDAY FRIDAY SATURDAY 109-11 am: Free Blood Pressure Check119-11 am: Community Awareness Day 9-11 am: Music Room, Kiwanis Blood Pressure Check1211 am-3 pm: Mah-Jongg1311 am-2 pm: Beaches Caf $7.95 AYCE Fish Fry 11:45 am: Bingo in Centennial Hall1411:45 am: Bingo in Centennial Hall 1 pm: Theater: SWFL Bluegrass8 9 179-11 am: Free Blood Pressure Check189-11 am: Community Awareness Day 9-11 am: Music Room, Kiwanis Blood Pressure Check 2-4 pm: Music Room, Ingroov Big Band, $21911 am-3 pm: Mah-Jongg2011 am-2 pm $7.95 AYCE Fish Fry Beaches Caf 11:45 am: Bingo Centennial Hall2111:45 am: Bingo in Centennial Hall 1511 am-2 pm: $11.95 Prime Rib Dinner in Beaches Caf 11 am-3 pm: Chess161-3:30 pm: Fun with Music Centennial Hall Cultural Center Bulletin BoardEvery Day at the Cultural Center of Charlotte County

PAGE 44

APRIL 10-24 € 2018 8THE CULTURAL CENTER OF CHARLOTTE COUNTY On Saturday, March 17th, the Cultural Center hosted its second annual Shamrock Sock-Hop. Over 140 people attended this dance party staring the Goldtones. We held a costume contest where participants were judge on their best Sock-Hop or St.Patricks Day attire. Each winner received a certi“cate for a Prime Rib dinner on Sunday in Beaches Caf, as well as a Cultural Center T-shirt. Prizes were awarded to Best Dressed Female Barbara, Best Dressed Male John, and Best Dressed couple Linda and Rick. Thank you to all who attended. Shamrock Sock Hop a hit on St. Paddys Day Prizes were awarded, from left to right, to Best Dressed Female Barbara, Best Dressed couple Linda and Rick, and Best Dressed Male John during the Shamrock Sock Hop on March 17. More than 140 people attended the dance party. Cultural Center News & ViewsHosted by Cultural Center Executive Director Stephen CarterLive call-in radio show 7:30-8:30 am WCCF 1580 AM 2nd & 4th Wednesday of each month.This month:April 11 & 23Sponsored by Nicholas Carter 941-484-4341 Rotary Charity Quiz ChallengeRotary Trivia Night Cultural Center Conference Center $20 includes choice of entre, tip, entry fee and charity donation!Sponsored by the Rotary Club of Charlotte HarborWednesday, April 11th at 6:15 pm

PAGE 45

9APRIL 10-24 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY William H. Wakeman III Cultural Center Theater SATURDAY € APRIL 14 € 1 PMSouthwest Florida Bluegrass Association Monthly ShowThe Southwest Florida Bluegrass Association, Inc. is a federally recognized 501(c)(4) not-for -pro“t organization dedicated to preserve, encourage and promote traditional Bluegrass music and to bring together those persons desiring to preserve, encourage and promote said music.Ž SWFBA Monthly Shows are held once a month (October April) at 1pm at the Cultural Centers Theater. All events are open to the public. Talent will be announced prior to each monthly show. Tickets are available in the theater lobby on the day of the performance. For more information regarding the Bluegrass Association, please visit their website southwest”oridabluegrass.org or call Herb Washburn at 941/661-9175.

PAGE 46

APRIL 10-24 € 2018 10THE CULTURAL CENTER OF CHARLOTTE COUNTY Classes & Workshops Class #SecClass TitleInstructorDayTimeStart DateEnd Date# wksMemNon Mem other fee 100TABLE GAMES 1012Bridge-All Beginner LevelsRancourtT10am-12pm05/22/1806/26/186$56$64 1201Mahjong for BeginnersBarryTh10am-12pm04/12/1805/03/184$37$45 140 Basics of ChessWalkerW10am-12pm04/11/1805/09/185$47$55 300FINE ARTS 302Mixed Media-All Levels (Glass Optional)ThomasT1-4pm05/22/1806/26/186$77$85 3071Abstract Art-All levelsYankwittF9am-12pm04/13/1805/18/186$77$85 330Drawing-All Beginner Levels CoxW10am-12pm04/11/1805/30/188$68$76 3352Open Studio-Watercolor,Pastels, Acrylics-All Levels Birch“eldT9am-12pm05/08/1805/29/184$56$64 337Watercolor-All LevelsMattieTh9am-12pm04/12/1805/03/184$56$64 341Pastels Basics-All levelsThomasM9am-12pm05/21/1806/25/185$64$72 WS-0411 Intro to Alcohol Ink ArtHalprineTh1-4pm04/12/181$30$33$15 400DANCE 4012Tap-BeginnerSchuebelT&Th4-5pm05/22/1806/28/186$56$64 4022Tap-Intermediate/AdvancedSchuebelT&Th3-4pm05/22/1806/28/186$56$64 4082Tazzap1 Tap&Jazz IntermediateSeusy & MorrioneT1-2pm05/22/1806/26/186$28$36 4092Line Dancing Beginner BrenoelM2-3pm06/04/1806/25/184$19$27 4152Line Dancing for FunBrenoelM1-2pm06/04/1806/25/184$19$27 4601Ballroom Dancing Beginners/IntermediatePitzW2:30-3:30pm04/25/1806/13/188$37$45 4602Ballroom Dancing Beginners/IntermediatePitzS10:30-11:30am04/28/1806/16/188$37$45 480Argentine TangoPitzSun1-2pm04/29/1806/17/188$37$45 500MUSIC 5111Piano,Guitar,Banjo, Ukulele-Beginner Private Lessons GeyerF9am-12pm04/13/1805/04/184$88$94 5601Flute Private LessonsWilfordW2-5pm04/11/1805/02/184$112$118 600CRAFTS 601Quilting Independent StudyNoneW9am-12pmOngoing12$45$45 612Bunka-Independent StudyNoneF9am-12pmOngoing16$60$60 7022Lapidary-Cutting StonesPolisenoT5-8pm05/08/1805/29/184$56$64$5 707Stained GlassBeachW9am-12pm04/11/1805/16/186$77$85$10 715Pottery Hand buildingCoxW1:30-4:30pm04/11/1805/30/188$102$110$10 716Pottery Clay Wheel ThrowingCoxW5:30-8:30pm04/11/1805/30/188$126$134$10 WS-0514Introduction to QuillingBerntssonM11am-1pm05/14/181$20$23$15 800LANGUAGES 812German Intermediate ConversationBrokmeierW1-3pm04/11/1805/02/184$37$45 814German Advanced ConversationBrokmeierW3-5pm04/11/1805/02/184$37$45 820Spanish Beginner Level 1BarrigaT1-3pm04/10/1805/15/186$56$64book 821Spanish Beginner Level 2BarrigaT1-3pm05/22/1806/26/186$56$64book 8232Spanish Beginner Level 3BarrigaT10am-12pm05/22/1806/26/186$56$64bookREGISTER IN PERSON OR BY PHONE (941-625-4175 ext 223) € Monday-Friday € 9 a.m. € 4 p.m. Full class schedule online at http://www.theculturalcenter.com/enrichment/classes/ $1 Registration Fee. Classes are subject to cancellation if the minimum class size is not met.This is just some of the classes coming up. View all of the classes on the website.The Learning Place at CULTURAL CENTERof CHARLOTTE COUNTYContinued on next page Full class schedule online at http://www.theculturalcenter.com/enrichment/classes/

PAGE 47

11APRIL 10-24 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY Class #SecClass TitleInstructorDayTimeStart DateEnd Date# wksMemNon Mem other fee 800LANGUAGES 8262Spanish Intermediate ParkerT1-3pm05/22/1806/26/186$56$64book 8282Spanish Advanced ParkerT10am-12pm05/22/1806/26/186$56$64 900SUBJECTS OF INTEREST WS-0420Guided ImageryPierceF10-11am04/20/181$10$13 WS-0421Writing for Non-WritersPierceF12-1:30pm04/20/181$15$18 WS-0518How to Live Happily as a SinglePierceF10-11am05/18/181$10$13 WS-0520Creative WritingPierceF12-1:30pm05/18/181$15$18 WS-0537Natural Solutions Using Essential OilsPrafkeTh1-3pm05/24/181$20$23 WS-0615Writing Our Life StoriesPierceF10-11:30am06/15/181$15$18 WS-0617Psychology 101PierceF12:30-2pm06/15/181$15$18 1000EXERCISE & HEALTH 10012Gentle YogaWardM9:30-10:30am05/07/1805/21/183$14$22 10021Gentle Yoga-with ChairPelotW10-11am04/11/1805/02/184$19$27 10051Laughter YogaCoppiF11:30-12:30pm04/13/1805/04/184$19$27 10122Hatha Yoga Mixed LevelSala“aF11am-12pm05/11/1806/01/184$19$27 10182TaiChi-Yang-All levelsLangleyF9:30-10:30am04/13/1805/18/185$23$31 10183TaiChi-Yang-All levelsLangleyM4-5pm05/21/1806/25/185$23$31 10192TaiChi Longform-AdvancedLangleyT4-5pm05/22/1806/26/186$28$36 14232Zumba-Gold(Lower Impact)DuarteTh10-11am05/24/1806/28/186$28$36 14262Zumba Basic-Active AdultDuarteT6-7pm05/22/1806/26/186$28$36 14312Chair Exercise Fusion OneWhyteT9-10am05/22/1806/26/186$28$36 14431Balance Class Fusion One WhyteTh9-10am04/12/1805/17/186$28$36 WS-0413 Tranquil Mind & BodyParquetteF1-3pm04/13/181$20$23 2000COMPUTER/TECHNOLOGY 2010Introduction to the MacCoxM5-8pm04/23/1805/14/184$72$80 20311Intro to PCs -Windows for Beginning UsersKesselringTh9:30-11:30am04/12/1805/03/184$48$56$2 20351Learning Windows 10KesselringW9:30-11:30am04/11/1805/02/184$48$56$2 4041Intro to Photoshop ElementsCoxT5:30-8:30pm04/24/1805/15/184$72$80 WS-0412Intro to Microsoft Excel SpreadsheetsKesselringTh6-8pm04/12/181$20$23$2 WS-0512Smart TV:Internet & MoviesPappaSat1-4pm05/12/181$30$33 WS-0527Intro to Cloud ComputingPappaSat1-4pm05/19/181$30$33 3000SMART PHONES/TABLETS 3025iPhone Next Level (No Beginners)FowlerT1-3:30pm05/01/1805/22/184$60$68$2 35101Android Tablet or PhoneAbsolute BeginnersPappaSat10am-12pm04/28/1805/19/184$48$56$2 35202iPad for Absolute BeginnersCoxM12:30-2:30pm05/07/1806/04/184$48$56 WS-0525Using your iPadCoxF1-4pm05/18/181$30$33 3525iPad Next LevelCoxM10am-12pm05/07/1806/04/184$48$56 WS-0623How to Navigate Social MediaPappaSat1-3pm06/23/181$20$23must have computer experience Classes & Workshops The Cultural Center Needs YOU! Th From special events to helping in the kitchen and stores, the Cultural Center has many opportunities for volunteering!High school and college students who need service hours are welcome!

PAGE 49

13APRIL 10-24 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY www.theculturalcenter.com CULTURAL CENTER CHARITY GOLF TOURNAMENT Date SATURDAY June 23, 2018 Time 7 am Check-in & Breakfast 8:30 am Shotgun Start Place Riverwood Golf Club 4100 Riverwood Drive Entry Deadline Thursday—Noon June 21, 2018 Tournament and other prize winners will be announced during a delicious luncheon following game play. Format 4-Person Scramble; Minimum one drive per player; Prizes for per player per nine. Entry Fees breakfast, luncheon (BBQ Ribs, future round and BOGO drink NEW CAR or $100K CASH for Hole-in-one. Other awards for closest to pin and longest drive. Mini-games include BuyBuy-Birdie and Skirts. SPONSORSHIPS — scoreboard and media. — scoreboard and media. — — ner (which you provide, up — tee vided by the Cultural Center.) a NonFriday Night DanceApril 2018 Entertainment April 20 • Erich7-10pm • Admission $10*Denotes a Special Event with different pricing

PAGE 50

APRIL 10-24 € 2018 14THE CULTURAL CENTER OF CHARLOTTE COUNTY 3095 Tamiami Trail, Unit B Port Charlotte, FL (between Olean & Elkcam Blvds) Call 627-0464 Dr. Robert Hooper Board Certified Doctor of Audiology Since 1975 adno=50486351 € Heres Why $19 69 per month per aid € Affordable plans to fit any budget € Free batteries for lease duration € 5 year loss & damage coverage € 5 year warranty includes parts & labor € Replaced/upgraded every 5 years € Manufactured and repaired on site € Purchase at any time € Free second opinion HEARING HEALTH CARE CENTERS www.eartronics.com LEASE YOUR HEARING AID LEASE YOUR HEARING AID ESTATE PLANNING Free Seminar at the Cultural Center Conference Room D10 am – Thursday, April 19, 2018WILLS AND TRUSTS POWER OF ATTORNEY HEALTHCARE DOCUMENTS941.764.9400ATTORNEY MARGARET MARTINEK4055 Tamiami Trail – Port Charlotte, FL CROSSWORD PUZZLE SOLUTION HOME SERVICESMake your business part of the Home Services DirectoryCall (941) 205-2340 for advertising information 2018 Tribune Content Agency, LLC Find your marketplaceCall (941) 205-2340 for advertising information CULTURAL CENTERof CHARLOTTE COUNTY Goods & Services FIND HELP IN GETTING A NEW LOOK FORYOUR HOME CULTURAL CENTERof CHARLOTTE COUNTY

PAGE 51

15APRIL 10-24 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY Friday: April 27th 9:00AM-1:00PM All proceeds will be donated to Shoes for KidsŽ Bring a new pair of kids shoes and be entered in to win a Samsung Tablet! Were located at 20480 Veterans Blvd. Port CharlotteContact Number: 941.766.7991

PAGE 52

APRIL 10-24 € 2018 16THE CULTURAL CENTER OF CHARLOTTE COUNTY

PAGE 53

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 43 11.41 +26.8 AAR AIR .30 .7 24 45.60 33.08 157 42.69 +8.7 ABB Ltd ABB .76e 3.4 ... 28.67 21.92 2890 22.63 -15.6tABM ABM .70 2.2 20 45.12 32.34 479 32.14 -14.8 AES Corp AES .52f 4.6 10 12.05 9.86 6087 11.39 +5.2 AFLAC s AFL ... ... 14 45.88 36.41 3286 43.59 AG MtgeIT MITT 1.90 10.9 6 19.95 16.31 81 17.41 -8.4 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 5 25.37 +.1 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 6 25.03 -1.2 AGCO AGCO .60 .9 28 75.95 58.03 508 64.00 -10.4 AH Belo AHC .32 6.1 ...dd 6.40 4.35 20 5.25 +9.4 AK Steel AKS ... ... 12 7.54 4.00 10198 4.31 -23.9 AMC Ent AMC .80 4.9 ...dd 31.45 10.80 1424 16.45 +8.9 AMCON DIT .72 .8 10 113.60 80.95 92.00 -6.0 AMN Hlth AMN ... ... 23 60.80 34.71 493 59.25 +20.3 ARC Docu ARC ... ... 14 4.84 2.05 90 2.10 -17.6 ASA Gold ASA .04e .4 ...q 12.99 10.12 66 10.45 -7.7 AT&T Inc T 2.00f 5.7 13 40.56 32.55 21845 35.17 -9.5 AT&T 66 n TBB ... ... ... 26.72 24.65 180 25.27 -3.1 A10 Ntwks ATEN ... ... ...dd 9.75 5.63 736 5.83 -24.5 AU Optron AUO .18e ... ... 5.35 3.62 1722 4.42 +6.3 AVX Cp AVX .46 2.8 ...dd 20.22 15.96 241 16.15 -6.6 AZZ Inc AZZ .68 1.6 24 61.55 40.00 58 43.05 -15.8 Aarons AAN .12f .3 11 49.77 29.97 433 46.10 +15.7 AbbottLab ABT 1.12 1.9 26 64.60 42.31 5712 58.22 +2.0 AbbVie ABBV 2.84 3.1 19 125.86 63.12 8093 90.48 -6.4sAberFitc ANF .80 2.9 ...dd 27.54 8.81 3079 27.36 +57.0 AbdAsPac FAX .42 9.0 ...q 5.29 4.65 515 4.68 -4.1 AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 29 6.06 -4.9 AbdnChile CH .58e 6.4 ...q 9.64 6.85 15 9.10 +1.9 AbdGlbInc FCO .84 9.8 ...q 9.48 8.40 31 8.57 -2.8 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 1 14.85 +2.1 AbdGChina GCH .03e .2 ...q 14.02 10.43 9 13.38 +7.4 AbdnIndo IF .52e ... ...q 8.18 7.14 7 7.40 -3.1 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.59 4 19.31 +1.0 AbdJapnEq JEQ .48e .6 ...q 9.89 8.03 23 9.27 +2.8 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 6 27.23 +1.9 AbSingaFd SGF 1.09e 8.2 ...q 13.67 10.68 29 13.24 +6.6 AcadIBD50 FFTY ... ... ...q 35.94 24.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.4 21 32.02 21.34 410 24.27 -11.3 Accenture ACN 2.66 1.8 26 165.58 114.88 1461 148.25 -3.2 AccoBrds ACCO .06p ... 22 14.75 10.35 418 12.60 +3.3 AcmeU ACU .44 2.0 20 29.49 19.00 1 21.66 -7.4 AcornInt rs ATV ... ... ... 21.84 8.95 2 20.06 +13.7 ActiniumP ATNM ... ... ...dd 1.61 .35 886 .37 -44.6 Act Rep n GOP ... ... ... 22.96 19.73 0 21.75 +1.3 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 6 20.94 -2.1 Actuant ATU .04 .2 70 27.95 21.50 247 22.50 -11.1 Acuity AYI .52 .4 14 208.83 119.02 891 129.46 -26.4 Acushnet n GOLF ... ... ... 24.41 15.16 321 23.63 +12.1 AdaDvsEq ADX 1.32e 1.4 ...q 16.11 13.66 211 14.63 -2.7 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 70 18.26 -8.0 AdmRsc AE .88 2.0 ...dd 50.59 32.80 6 44.05 +1.3 Adecaogro AGRO ... ... ... 11.92 7.22 686 7.87 -23.9 Adient n ADNT 1.10 1.7 ... 86.42 57.40 661 63.54 -19.3 AdtalemGl ATGE .36 .7 19 50.00 30.15 350 48.20 +14.6 AdvAuto AAP .24 .2 21 151.72 78.81 829 110.35 +10.7 AdvDisp n ADSW ... ... ... 25.71 20.94 187 22.27 -7.0 AdvDrainS WMS .28 1.1 21 28.15 17.90 133 24.80 +4.0 AdvSemi ASX .25e 3.5 ... 7.52 5.86 668 7.10 +9.6 Advansx n ASIX ... ... ... 46.51 24.72 350 35.24 -16.2 AdvOil&Gs AAV ... ... 6 7.35 2.70 348 3.10 -27.9 AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 72 15.01 -5.5 AdvCCvII AGC .56 10.1 ...q 6.49 5.40 304 5.57 -7.0 AdvClEnh LCM .84 10.6 ...q 8.90 7.73 21 7.89 -5.3 AdSDorWr AADR .32e .6 ...q 64.00 45.79 26 57.92 -1.6sAdvPerHY HYLD 3.54e 9.6 ...q 36.99 35.54 19 36.97 +2.3 AdSNewT n FNG ... ... ... 24.13 19.60 35 20.09 -6.4 AdvSh ef n CWS ... ... ... 32.47 27.27 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 30.50 -1.6 AdvSmCap SCAP ... ... ... 36.97 30.18 1 33.96 -3.0 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.12 -.4 AdvSSage HOLD .41e .4 ...q 99.70 99.03 6 99.14 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.95 9 48.07 -.6 AdvSStarG VEGA ... ... ...q 31.97 27.67 30.28 -1.8 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 4 67.77 -5.2 AdvMeidll MATH ... ... ...q 35.56 29.35 33.00 -2.3 AdMadGBd FWDB .73e 2.8 ...q 27.29 24.20 2 25.73 -.6 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 31.33 +.8 AdMadDm FWDD .18e .3 ...q 57.19 46.53 51.85 -3.0 AdvActBear HDGE ... ... ...q 9.21 7.43 233 8.33 +6.3 Aecom ACM ... ... 11 39.90 30.15 501 35.05 -5.7 AegeanMP ANW .08 3.3 6 12.00 1.75 204 2.40 -44.2 Aegon AEG .25e 3.7 ... 7.03 4.73 2344 6.83 +8.4 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 29 25.62 -.8 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 14 25.98 +.1 Aegon t AEB .77 3.1 ... 25.44 23.55 7 25.02 +3.4 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 86 25.68 -3.2 AerCap AER ... ... 8 55.67 42.35 1019 51.16 -2.8 Aerocntry ACY ... ... 3 17.34 9.65 4 16.00 +5.0 AerohiveN HIVE ... ... ...dd 6.50 3.02 241 3.79 -35.0 AerojetR AJRD ... ... ...dd 36.25 20.06 529 28.04 -10.1 Aetna AET 2.00 1.2 17 194.40 127.86 3075 171.52 -4.9 AffilMgrs AMG 1.20 .7 14 216.99 148.81 384 174.68 -14.9 Agilent A .60 .9 77 75.00 52.43 2607 65.19 -2.7 Agnico g AEM .44f ... 41 51.86 37.35 1597 43.10 -6.7 AgreeRlt ADC 2.08 4.2 22 53.65 43.74 287 49.27 -4.2 Air Inds AIRI .60 38.5 ... 3.73 1.15 41 1.56 -7.7 AirLease AL .40 1.0 5 50.70 34.42 905 41.49 -13.7 AirProd APD 4.40f 2.7 24 175.17 134.42 879 160.23 -2.3 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 8 25.30 18.97 397 19.56 -16.4 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 8 25.33 -4.7 AlamoGp ALG .44f .4 30 120.58 71.67 38 111.85 -.9 AlamosGld AGI .02 .4 ... 8.58 4.83 2215 5.35 -17.8 AlaskaAir ALK 1.28f 2.1 7 95.75 57.60 1561 59.81 -18.6 AlbnyIn AIN .68 1.1 48 68.85 43.85 106 63.25 +2.9 Albemarle ALB 1.34f 1.5 20 144.99 86.75 1161 91.22 -28.7 Alcoa Cp AA ... ... 17 57.50 29.55 6803 50.62 -6.0 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 282 22.87 -17.6 Alexanders ALX 18.00f 4.6 19 440.50 332.98 6 393.96 -.5 AlexREE ARE 3.60 3.0 31 134.37 111.59 628 121.34 -7.1 AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 4 35.15 -5.0 AlexcoR g AXU ... ... ... 1.85 1.10 169 1.41 -11.3 AlgonPw n AQN .47 ... ... 11.34 9.39 180 9.97 -10.7 Alibaba BABA ... ... 48 206.20 110.30 14698 169.87 -1.5 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 104 2.06 -43.9 AllegCp Y ... ... ...cc 639.42 521.07 69 592.39 -.6 AllegTch ATI ... ... ...dd 30.25 14.54 1550 24.35 +.9 Allegion ALLE .84 1.0 ... 89.81 75.20 334 84.54 +6.3 Allergan AGN 2.88f 1.8 8 256.80 142.81 1845 161.88 -1.0 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.1 21 81.24 66.64 278 71.86 -3.4 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 20 12.70 -6.5 AlliData ADS 2.28f 1.1 14 278.33 203.67 602 206.32 -18.6 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 45 12.55 -6.3 AlliOne rs AOI ... ... ...dd 30.70 9.85 191 27.50 +107.5tAlliBGlbHi AWF .84 7.1 ...q 13.12 11.78 523 11.77 -7.8 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.0 12 28.15 20.40 552 26.75 +6.8 AlliantEg s LNT 1.34f 3.3 21 45.52 36.84 1684 41.05 -3.7 AlliGlCvInc NCV .78 11.4 ...q 7.28 6.41 510 6.83 -2.8 AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 215 6.04 -2.7 AlliNFJDv NFJ 1.20 9.6 ...q 13.81 12.29 307 12.53 -4.0 AlliGlEqCv NIE 1.52 7.4 ...q 22.60 19.03 82 20.61 -2.5 Allz24Tgt n CBH ... ... ... 10.05 8.75 28 9.22 +1.3 AllnzgDI&Cv ACV 2.00 8.8 ...q 23.58 19.95 48 22.84 +4.6 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 2 25.45 -.1 AllisonTrn ALSN .60 1.6 17 45.69 32.93 654 38.05 -11.7 Allstate ALL 1.84f 1.9 14 105.36 79.09 1450 95.78 -8.5 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 3 25.23 -1.4 Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 19 26.26 +.1 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 28 25.55 -1.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 6 25.89 -1.9 Allstat pfE ALLpE 1.66 6.4 ... 27.74 25.70 24 25.90 -1.3 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 14 25.83 -2.9 AllyFincl ALLY .52f 1.9 13 31.29 18.11 2533 26.78 -8.2 AlmadM n AAU ... ... ... 1.72 .71 348 .81 -21.7 AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 44 29.94 -2.5 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 28.07 4 32.72 -1.0 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 3 30.74 +1.2 AlpMoUSQ QMOM ... ... ... 31.51 24.51 3 29.61 +3.5 AlpArcVl n VMOT ... ... ... 31.39 24.70 20 29.00 +.1 AlphaPro APT ... ... 16 4.25 2.70 4 3.28 -18.0 AlpGDDiv AGD .78 7.5 ...q 11.55 9.65 34 10.46 -3.2 AlpGPPrp AWP .60 9.6 ...q 6.98 5.75 504 6.28 -6.8 AlpTotDiv AOD .69 7.8 ...q 10.03 8.26 323 8.89 -6.1 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 4 42.74 -4.9 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.32 2 67.65 -2.7 AlpDisrTc n DTEC ... ... ... 29.82 24.40 1 26.43 +4.8 AlpBzSoMed BUZ ... ... ... 36.15 26.48 7 32.97 +2.9 AlpsRivFlex RFFC ... ... ... 35.25 30.68 4 32.18 -7.3 Alps RivDiv RFDA ... ... ... 33.92 27.38 2 31.41 -.8 AlpRvrCare RFCI ... ... ... 25.70 23.85 7 24.07 -2.6 AlpRivUncn RFUN ... ... ... 26.57 25.08 1 25.37 -2.6 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 17 30.81 -8.3 AlpMedBrk SBIO ... ... ...q 37.20 24.10 20 33.32 +1.6 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 78 19.47 -6.0 AlpWkplEq EQLT .42e 1.2 ...q 39.15 31.73 1 35.79 -1.2 AlpEDvDg EDOG .73e 3.0 ...q 27.38 22.88 9 24.28 -4.5 AlpAlerEn ENFR 1.35e 6.7 ...q 24.56 19.24 3 20.13 -12.8 AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 24.93 40 27.83 -2.9 AlpBarr400 BFOR .25e .6 ...q 44.22 35.74 33 40.80 -1.9 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 21 24.61 -2.1 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 95 43.35 -5.3 AlpAlerMLP AMLP 1.35e 14.4 ...q 12.73 9.01 11132 9.37 -13.2 Alteryx n AYX ... ... ... 38.88 14.79 353 32.02 +26.7 Altice n ATUS ... ... ...dd 35.29 17.58 864 18.63 -12.2 AltisrcAst AAMC ... ... ...dd 116.00 58.35 0 62.15 -23.8 AltisResid RESI .60 5.8 ...dd 15.66 9.87 10.37 -12.6 Altria MO 2.80f 4.4 20 77.79 59.07 6845 63.25 -11.4 AlumChina ACH ... ... ... 23.54 11.01 125 14.42 -19.6 ATrFn pfA AFSIpA 1.69 9.3 ... 25.28 13.96 9 18.18 -11.7 AmTrF pfB AFSIpB 1.81 9.7 ... 25.23 12.92 9 18.58 -15.0 AmTrF pfC AFSIpC 1.91 9.8 ... 25.57 14.91 29 19.49 -13.3 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 16 18.21 -11.3 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 5 21.29 -7.1 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 5 23.98 -7.4 AmTrFn 55 AFSS 1.81 7.8 ... 26.36 21.41 3 23.17 -7.3 AmTrF pfD AFSIpD 1.88 9.7 ... 25.46 14.42 21 19.31 -13.0 AmberRd AMBR ... ... ...dd 10.29 6.14 44 8.62 +17.4 Ambev ABEV .05e .7 7 7.43 5.30 33429 6.79 +5.1 Ameren AEE 1.83 3.2 20 64.89 51.89 1365 56.96 -3.4 Ameresco AMRC ... ... 20 13.20 5.25 165 12.20 +41.9 AMovilL AMX .17e .9 17 19.76 14.38 5190 19.47 +13.5 AmMovl A AMOV ... ... ... 19.61 14.10 2 19.45 +14.4 AmAssets AAT 1.08f 3.2 21 44.83 30.62 184 34.02 -11.0 AmAxle AXL ... ... 4 20.27 13.38 2533 16.00 -6.0 AmCampus ACC 1.76 4.5 36 49.93 34.52 861 38.82 -5.4sAEagleOut AEO .55f 2.6 19 21.35 10.23 3051 21.08 +12.1 AEP AEP 2.48 3.6 18 78.07 63.32 1936 68.71 -6.6 AEqInvLf AEL .24f .8 17 35.79 22.23 356 28.99 -5.7 AmExp AXP 1.40 1.5 16 102.39 75.51 3110 92.14 -7.2 AFnclGrp AFG 1.40 1.3 19 121.69 93.25 182 110.08 +1.4 AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 8 25.61 -2.3 AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 9 25.55 -2.6 AHm4Rent AMH .20 1.0 ... 23.83 18.39 1798 19.69 -9.8 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 44 25.25 -7.8 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.63 9 25.15 -6.1 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 16 23.29 -7.5 AHm4R pfF AMHpF ... ... ... 26.27 23.14 5 23.37 -8.6 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.4 ...dd 67.30 52.42 4697 53.30 -10.5 AmLorain ALN ... ... ...dd .57 .14 32 .19 +8.0 AMidstrm AMID 1.65 15.2 ...dd 15.25 9.65 80 10.85 -18.7 AmrRlty ARL ... ... ...dd 21.57 7.00 1 19.73 +53.5 AmRenAs n ARA ... ... ... 24.07 9.91 123 16.93 -2.7tAmShrd AMS ... ... 11 4.65 2.34 26 2.35 -9.5 AmStsWtr AWR 1.02 1.9 28 60.00 43.08 191 52.53 -9.3 AmTower AMT 3.00f 2.1 42 155.28 122.73 1830 143.19 +.4 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .4 39 24.00 15.20 161 21.15 +7.6 AmWtrWks AWK 1.66 2.0 35 92.37 74.63 728 82.14 -10.2 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.4 33 48.37 39.41 423 40.36 -12.7 Ameriprise AMP 3.32 2.3 13 183.90 118.84 608 141.38 -16.6 AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1120 86.79 -5.5 Ametek AME .36 .5 31 79.32 53.32 1077 73.37 +1.2 AmiraNatF ANFI ... ... ... 7.05 3.85 34 4.19 +.5 Ampco AP ... ... ...dd 18.60 8.49 46 10.85 -12.5 Amphenol APH .76 .9 34 93.62 68.83 1426 83.58 -4.8 AmpioPhm AMPE ... ... ... 4.95 .38 942 3.59 -11.8 AmpSrLn n YESR ... ... ... 28.57 23.85 24.74 +1.4 AmpDivOpt DIVO ... ... ... 30.56 25.65 0 27.87 -3.9tAmplOil n AMLX ... ... ... 15.25 9.49 3 9.46 -17.0 Ampliph rs APHB ... ... ...dd 4.88 .67 304 1.17 +15.8 Amrep AXR ... ... 10 7.71 5.17 3 7.45 +6.1 Anadarko APC 1.00f 1.7 70 63.05 39.96 4865 59.83 +11.5 Anadrk 18 AEUA 3.75 12.7 ... 48.28 28.60 220 29.50 -14.9 Andeavor ANDV 2.36 2.2 38 121.71 75.11 1908 106.58 -6.8 AndeavLog ANDX 3.94f 8.8 23 55.66 42.17 318 44.69 -3.2 Anf DvAlt n DALT ... ... ... 10.57 9.62 1 9.95 -2.1 AnglogldA AU ... ... ... 13.31 8.86 1707 9.25 -9.2 ABInBev BUD 3.19e 2.9 27 126.50 101.21 1050 108.71 -2.6 Anixter AXE ... ... 16 88.85 62.40 99 74.50 -2.0 Annaly NLY 1.20 11.5 12 12.73 10.00 5523 10.46 -12.0 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 16 25.43 -.2 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 23 25.36 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 168 24.48 -1.2 Annaly pfF NLYpF ... ... ... 26.59 24.54 89 25.46 -1.4 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e 1.0 ... 22.87 14.85 602 15.56 -21.1tAnteroMid AM 1.46f 6.0 19 35.55 24.32 775 24.32 -16.3 AnteroRes AR 1.00 5.0 42 22.68 16.31 2288 20.06 +5.6 Anthem ANTM 3.00f 1.3 17 267.95 164.91 2144 222.87 -1.0 Anthem un ANTX 2.63 4.8 ... 64.78 47.02 122 54.37 -2.9 Anworth ANH .60 12.5 10 6.35 4.55 725 4.80 -11.8 Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 5 26.14 -1.1 Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 0 25.70 -6.4 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 0 25.09 -.3 Aon plc AON 1.44 1.0 34 152.78 118.16 1014 139.01 +3.7 Apache APA 1.00 2.6 24 52.97 33.60 4038 38.45 -8.9 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 859 41.05 -6.1 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 1 26.06 -4.9 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 1045 17.86 -3.2 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 3 25.32 -1.9 ApolloGM APO 2.06e 6.9 10 37.35 24.83 1197 29.76 -11.1 ApollG pfA APOpA 1.60 6.4 ... 26.62 24.75 36 24.86 -5.4 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 8 25.21 -3.3 ApollSrFlt AFT 1.08a 6.3 ...q 17.63 16.08 83 17.09 +5.4 ApolloTact AIF 1.20a 7.6 ...q 16.71 15.37 43 15.85 +.6 AppHReit n APLE 1.20 7.0 29 20.19 16.72 1099 17.26 -11.5 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 187 70.75 +3.9 Aptargrp ATR 1.28 1.4 26 92.32 75.88 472 89.90 +4.2 Aptiv APTV 1.16 1.4 16 96.91 61.53 1137 83.67 -1.4 AquaAm WTR .82 2.4 25 39.55 31.18 355 33.81 -13.8 Aquantia n AQ ... ... ... 18.49 9.60 392 14.72 +29.9 Acquavnt n WAAS ... ... ... 18.83 10.87 110 12.92 -16.8 Aramark ARMK .42 1.1 18 46.09 36.15 1845 38.32 -10.3 ArborRT ABR .84f 9.6 7 8.99 7.83 282 8.73 +1.0 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 3 25.38 +.2 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.13 -1.7 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 ... 7 37.50 19.59 1842 31.16 -3.6 ArchCoal ARCH 1.60f 1.7 9 101.84 60.13 286 93.75 +.6 ArchDan ADM 1.34f 3.0 18 45.91 38.59 3335 44.22 +10.3 Archrock AROC .48 5.3 23 13.01 8.25 518 9.00 -14.3 Arconic ARNC .24 1.1 ...dd 31.17 21.76 3408 22.77 -16.4 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 0 88.83 +3.5 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 23 10.80 7.40 340 8.85 -14.5tArcusBio n RCUS ... ... ... 19.67 14.14 254 13.69 -20.4 Ardaugh n ARD .56 3.0 ... 24.54 17.43 66 18.74 -11.2 ArdmoreSh ASC ... ... ...dd 9.05 6.40 273 7.60 -5.0 AresCmcl ACRE 1.12f 9.0 11 14.22 11.96 166 12.49 -3.2 AresDyCr ARDC 1.40 8.7 ...q 16.60 15.48 62 16.18 -1.5 AresMgmt ARES 1.60e 7.5 33 25.95 17.25 433 21.30 +6.5 AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 31 26.24 -1.0 Argan AGX 1.00e ... 6 72.13 37.75 265 41.80 -7.1 AristaNetw ANET ... ... 61 311.67 131.12 550 259.50 +10.2 ArkInnova ARKK ... ... ...q 45.35 23.77 187 38.68 +4.3 ArkIndInno ARKQ ... ... ...q 37.14 24.45 29 32.61 -1.0 ArkGenom ARKG ... ... ...q 30.51 19.81 45 25.25 +3.1 ArkWebX.O ARKW .94p .8 ...q 55.31 29.01 132 48.86 +6.1 Ark 3dPr n PRNT ... ... ... 27.21 22.32 5 23.80 -2.3 Ark IsrTc n IZRL ... ... ... 22.04 19.16 5 19.76 -2.9 ArlingAst AI 2.20 19.5 6 15.17 9.90 418 11.30 -4.1 ArlingAst23 AIW 1.66 6.7 ... 25.45 23.61 24.65 +.9 ArlingAst25 AIC 1.69 7.0 ... 24.97 22.61 0 24.22 -.1 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 24.82 -.5 ArmadaHof AHH .80f 5.9 18 16.00 12.66 194 13.62 -12.3 ArmrR pfA ARRpA 2.06 8.1 ... 25.83 23.71 4 25.33 -.5 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.69 12 24.86 -.6 ArmourR rs ARR 2.72 11.6 6 27.60 21.40 285 23.44 -8.9 ArmsFloor AFI ... ... 65 20.20 12.91 67 13.74 -18.8 ArmstrWld AWI ... ... 14 64.60 41.20 264 55.85 -7.8 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.3 ...q 19.24 16.98 8 17.13 -4.8 ArrowEl ARW ... ... 11 87.26 70.13 595 74.14 -7.8 ArwQVMEq QVM ... ... ...q 30.15 24.02 2 27.01 -2.6 ArtisanPtr APAM 2.40a 7.5 22 41.45 27.23 293 32.05 -18.9 AskanoG g AKG ... ... ... 2.72 .43 879 .97 +36.7 AsburyA ABG ... ... 10 76.40 49.10 148 65.30 +2.0 AshHPrm AHP .64 6.2 8 11.34 8.44 179 10.27 +5.5 AshHPr pfB AHPpB ... ... ... 21.34 18.20 1 19.26 -3.7 AshfordHT AHT .48 7.4 ...dd 7.20 5.42 365 6.51 -3.3 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 10 25.27 +.4 AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 4 23.25 -8.5 AshfrH pfG AHTpG 1.84 8.0 ... 25.44 22.23 5 23.14 -7.9 AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 5 23.27 -8.4 AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.65 9 23.37 -6.9 Ashford AINC ... ... ...cc 109.82 47.03 2 95.00 +2.2 Ashland ASH .90m 1.3 38 77.16 58.99 790 69.11 -2.9 AsiaPc APB .61e 2.0 ...q 15.71 12.05 5 14.33 -.6 AsiaTigr GRR .07e .5 ...q 13.65 11.04 2 12.78 +3.3 AspenAero ASPN ... ... ...dd 5.58 3.95 18 4.03 -17.4 AspenIns AHL .96 2.2 ...dd 54.10 34.80 706 44.25 +9.0 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 10 25.99 -4.7 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 6 24.43 -5.2 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 3 25.80 -5.1 AsscBc pf D ASBpD ... ... ... 26.65 24.08 5 24.80 -4.5 AsscdBanc ASB .60f 2.5 17 27.20 20.95 1471 24.40 -3.9 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 10 37.00 +8.5 Assurant AIZ 2.24 2.5 35 106.99 84.34 418 89.72 -11.0 AssuredG AGO .64f 1.7 7 45.73 32.97 761 36.88 +8.9 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 2 25.76 -1.0 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 8 25.33 -3.1 AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 4 24.67 -1.6 AsteriasBio AST ... ... ...dd 4.30 1.40 537 1.50 -33.3 AstraZen s AZN 1.37e 3.8 9 36.70 28.43 4308 35.90 +3.5 AtHomGr n HOME ... ... 56 35.61 14.81 796 34.69 +14.1tAtento SA ATTO .34p ... 10 12.90 7.60 58 7.60 -25.1 Athene n ATH ... ... ... 55.22 45.15 964 47.54 -8.1 AtkoreInt n ATRK ... ... ... 26.80 15.05 242 18.70 -12.8 AtlPwr g AT .12 ... ...dd 2.70 1.80 209 2.15 -8.5 ATMOS ATO 1.88f 2.2 16 93.56 76.46 319 84.18 -2.0 AurynRs n AUG ... ... ... 3.00 1.24 58 1.37 -16.5 AutoNatn AN ... ... 12 62.02 38.20 651 46.17 -10.1 Autohome ATHM ... ... 37 92.65 28.63 606 89.34 +38.1 Autoliv ALV 2.32 1.6 23 152.57 96.11 495 146.69 +15.4 AutoZone AZO ... ... 14 797.89 491.13 353 615.10 -13.5 Auxilio n AUXO ... ... 32 6.56 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 10 2.18 +8.9 AvalonBay AVB 5.88f 3.6 22 199.52 152.65 470 165.42 -7.3 Avangrid n AGR 1.73 3.4 39 53.46 43.13 441 50.98 +.8 AvayaHl n AVYA ... ... ... 23.76 19.08 458 22.54 +12.7 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 27 123.67 79.63 531 103.90 -9.5 Avianca AVH .18e 2.1 ... 9.76 6.37 146 8.54 +6.4 AvinoSG g ASM ... ... ... 1.89 1.14 53 1.41 +5.2 Avista AVA 1.49f 2.9 29 52.83 39.59 402 51.30 -.4 Avnet AVT .76f 1.9 10 45.09 35.67 950 40.81 +3.0 Avon AVP ... ... 28 4.90 1.85 2418 2.81 +30.7 Axalta AXTA ... ... ...dd 38.20 27.77 2460 32.16 -.6 AXIS Cap AXS 1.56 2.7 ...dd 68.51 47.43 1657 57.69 +14.8 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 12 24.40 -3.3 AxisCap pfE AXSpE ... ... ... 25.85 23.39 61 24.30 -3.5 Azul n AZUL ... ... ... 35.05 19.43 735 33.85 +42.0 AzurePwr n AZRE ... ... ... 18.50 12.53 1 14.79 +4.2B -B&G Foods BGS 1.86 7.7 7 43.10 22.35 854 24.20 -31.2 B2gold g BTG ... ... 68 3.30 2.15 1916 2.72 -12.3 BB&T Cp BBT 1.50a 2.9 17 56.31 41.17 3956 51.64 +3.9 BB&T pfD BBTpD ... ... ... 25.79 24.87 19 25.30 -.6 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 21 25.03 -.9 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 12 25.05 +.1 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 14 24.94 -.9 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 26 26.23 -2.9 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 151 22.80 -9.5 BBX Cap n BBX .03 .3 ... 9.39 5.87 368 9.24 +15.9 BCE g BCE 3.02f ... ... 49.06 42.01 1690 42.98 -10.5 BG Staffing BGSF 1.00 5.3 23 19.70 14.26 16 18.97 +19.0 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 4 25.74 -.6 BHP BillLt BHP 1.66e 3.8 ... 50.79 33.37 2862 43.63 -5.1 BHPBil plc BBL 1.66e 4.3 ... 45.43 28.73 1760 38.80 -3.7tBP MidPt n BPMP ... ... ... 23.00 16.88 117 17.21 -16.3 BP PLC BP 2.38 5.7 22 44.62 33.83 5929 41.66 -.9 BP Pru BPT 3.60e 15.3 4 27.95 18.55 710 23.50 +16.9tBRF SA BRFS ... ... ... 15.50 6.35 3671 6.27 -44.3 BRT BRT .80f 6.7 10 13.99 7.36 35 12.00 +1.8 BT Grp s BT .99e 6.0 ... 21.16 15.41 650 16.62 -8.8 BWX Tech BWXT .64f 1.0 34 67.69 45.79 395 64.83 +7.2 B&W Ent n BW ... ... ...dd 12.06 1.61 1853 3.73 -34.3 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 60 18.60 -4.0 BadgerMtr s BMI .52 1.1 39 52.10 35.25 61 45.55 -4.7 BakHuGE n BHGE .72f 2.4 ... 38.59 25.53 3759 29.40 -7.1 BallCorp s BLL .40 1.0 20 43.24 35.60 2195 39.30 +3.8 Ballanty BTN ... ... ...dd 7.35 3.95 8 4.60 -1.1 BanColum CIB 1.27e 2.7 ... 48.74 36.38 392 47.36 +19.4 BancCalif BANC .52 2.8 11 23.40 17.10 647 18.25 -11.6 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 1 25.73 -1.9 BcCalif pfE BANCpE ... ... ... 28.59 24.70 2 25.70 -2.7 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 1 25.93 -2.3 BcBilVArg BBVA .27e 3.5 ... 9.54 7.22 2175 7.82 -8.0 BcoBrades s BBDO .02r .3 ... 11.90 6.79 7 9.21 +9.3 BcoBrad s BBD .06a .6 ... 11.98 7.12 10563 9.97 +7.0 BcoLatin BLX 1.54 5.4 13 30.50 25.51 46 28.49 +5.9 BcoMacro BMA ... ... ... 136.10 82.68 43 107.35 -7.4 BcoSantSA SAN .21e 3.3 ... 7.57 5.78 6144 6.55 +.2 BcoSBrasil BSBR .29e 2.6 8 12.11 6.86 4171 11.18 +15.6 BcSanChile BSAC .85e 2.5 ... 34.98 23.16 188 33.73 +7.9 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 12 99.95 +3.5 BcpSouth BXS .56 1.8 ... 35.55 27.20 493 31.15 -1.0 Bcp NJ BKJ .24 1.4 28 18.55 14.38 2 17.35 -4.9 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.1 ...q 24.19 19.66 25 20.89 -4.0 BkofAm BAC .48 1.6 19 33.05 22.07 65667 29.87 +1.2 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 29 25.45 -2.1 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 21 23.58 +.9 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 19 25.45 -1.5 BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 17 23.41 -1.7 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 7 25.70 -2.9 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 21 1263.07 -4.2 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 29 26.16 -3.6 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 31 26.36 -2.4 BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4 BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4 BkAm pfA BACpA ... ... ... 27.51 25.34 33 25.72 -5.4 BkAm pfC BACpC ... ... ... 27.83 25.41 31 25.86 -5.8 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 8 23.13 -1.6 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 4 21.87 +1.2 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 4 22.18 +2.4 Bk of But n NTB 1.28 2.9 ... 47.60 30.58 373 44.74 +23.3 BkHawaii BOH 2.08 2.6 19 89.09 74.72 239 81.50 -4.9 BkMont g BMO 3.71e ... ... 84.71 66.75 401 76.15 -4.8 BkNYMel BK .96 1.9 14 58.99 45.89 4556 50.52 -6.2 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 33 25.08 -.2 BkNova g BNS 2.32 3.8 10 66.78 53.86 595 60.88 -5.7 BankUtd BKU .84 2.2 15 43.84 30.37 616 38.91 -4.4 BarHarbr s BHB .75 2.7 19 32.94 25.09 36 27.73 +2.7How 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 1361 Declined 1483 New Highs 22 New Lows 48 Vol. (in mil.) 3,049 Pvs. Volume 3,287 2,067 2,333 1465 1307 28 52 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 OA NDJFM 23,320 23,980 24,640 Dow Jones industrialsClose: 23,979.10 Change: 46.34 (0.2%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 7,040 7,280 Nasdaq compositeClose: 6,950.34 Change: 35.23 (0.5%) 10 DAYSDOW 24373.18 23954.83 23979.10 +46.34 +0.19% s t t -2.99% DOW Trans. 10260.16 10107.35 10119.36 -27.01 -0.27% t t t -4.64% DOW Util. 697.21 689.29 692.29 +0.70 +0.10% s s t -4.30% NYSE Comp. 12532.85 12374.92 12380.55 +31.44 +0.25% s t t -3.34% NASDAQ 7074.95 6944.96 6950.34 +35.23 +0.51% s t t +0.68% S&P 500 2653.55 2610.79 2613.16 +8.69 +0.33% s t t -2.26% S&P 400 1879.09 1853.61 1854.53 +0.45 +0.02% s t t -2.42% Wilshire 5000 27510.69 27087.32 27108.93 +59.48 +0.22% s t t -2.47% Russell 2000 1533.94 1513.90 1514.46 +1.16 +0.08% s t t -1.37% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, April 10, 2018

PAGE 54

Br iPthCrd OILB ... ... ... 65.30 42.69 0 62.82 +6.2 BarFIEur FEEU ... ... ...q 148.71 99.32 10 127.24 -3.9 BarcFI HY FIGY ... ... ...q 185.67 127.16 15 162.05 -5.3 BarcSPVeq VQT ... ... ...q 181.89 141.74 166.82 +5.4 BarSelMLP ATMP 1.17e 6.4 ...q 24.01 17.78 191 18.35 -11.6 BiP Cmdty DJP ... ... ...q 24.87 21.61 149 24.47 +.2 BarcGSOil OIL ... ... ...q 7.47 4.45 1972 7.08 +8.3 BarcGsci36 GSP ... ... ...q 16.08 11.96 4 15.87 +2.1 BrcEnEu n FLEU ... ... ... 180.26 119.70 0 152.93 -3.9 BiPCop JJC ... ... ...q 37.88 27.93 29 34.69 -7.6 BiPNickel JJN ... ... ...q 17.50 10.11 23 16.36 +6.3 BiPSPBWrt BWV ... ... ...q 80.07 71.68 0 76.03 -3.1 BiP GCrb GRN ... ... ...q 18.41 5.17 11 17.15 +67.8 BiPGbpUsd GBB ... ... ...q 37.80 32.90 0 37.20 +6.1 BiPEurUsd ERO ... ... ...q 46.90 39.71 0 44.79 +2.7 BiP Tin JJT ... ... ...q 50.46 43.25 0 49.39 +7.6 BiPAg JJA ... ... ...q 35.47 29.85 5 32.07 +5.4 BiP Sugar SGG ... ... ...q 37.19 24.29 51 24.63 -20.2 BiP Softs JJS ... ... ...q 36.43 28.32 0 28.52 -10.8 BiP PrM JJP ... ... ...q 60.90 54.86 58.77 +1.3 BiP Plat PGM ... ... ...q 21.50 17.86 0 18.94 +.6 BiP Lead LD ... ... ...q 66.21 40.75 50.42 -13.6 BiP Cottn BAL ... ... ...q 56.76 43.61 2 54.63 +4.7 BrcIndiaTR INP ... ... ...q 91.98 69.65 38 84.18 -4.7 BiP Coffee JO ... ... ...q 20.11 14.09 472 14.41 -8.2 BiPGrain JJG ... ... ...q 31.12 24.11 76 27.16 +11.5 BiP Cocoa NIB ... ... ...q 32.60 21.17 26 30.65 +34.3 BiP Alum JJU ... ... ...q 19.99 16.22 10 18.37 -7.9 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 99 26.14 -2.0 BiPIndMet JJM ... ... ...q 30.93 23.24 1 29.04 -4.8 BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1 BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2 BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1 BiPNG GAZ ... ... ...q .48 .23 .23 BiPLive COW ... ... ...q 26.25 19.63 34 21.00 -11.5 BiPEngy JJE ... ... ...q 6.92 4.67 2 6.26 -.6 BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 0 53.00 +11.5 BiPAsia8 AYT 1.21e 2.8 ...q 45.81 38.77 3 42.79 +2.2 B iPInvVIX XXV ... ... ...q 45.60 36.44 0 36.44 -4.1 BarcCAPE CAPE ... ... ...q 126.10 102.34 1 115.80 -.6 BiPSPMLP IMLP 1.22e 7.7 ...q 20.84 15.44 4 15.87 -11.7 Barclay BCS .15e 1.2 ... 12.47 9.29 2042 12.01 +10.2 iPthNtGs n GAZB ... ... ... 49.19 36.56 36.95 -9.6 BiP SPVix XVZ ... ... ...q 25.97 17.32 20.26 -11.7 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.93 16.42 134 22.52 +28.7 B iPVxST rs VXX ... ... ...q 71.96 25.59 28698 49.92 +78.8 BarcWomLd WIL ... ... ...q 70.29 59.73 0 65.12 -3.0 BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 12 15.04 -1.4 BaringsPt MPV 1.08 7.4 ...q 15.15 13.83 29 14.58 +3.4 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.6 ...dd 11.12 4.99 166 7.00 -15.0 BarnesNob BKS .60 11.4 ...dd 9.45 4.10 729 5.25 -21.6 Barnes B .56 .9 55 72.87 49.40 123 59.77 -5.5 Barnwell BRN ... ... ...dd 2.95 1.62 3 1.98 -4.8 BarrickG ABX .12 .9 27 20.04 11.07 7889 12.68 -12.4 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 34.31 12.72 358 13.46 -42.7 Baxter s BAX .64 1.0 31 72.58 52.27 2733 64.79 +.2 BaytexE g BTE ... ... 5 3.61 2.13 1990 2.96 -1.3 BeazerHm BZH ... ... 18 23.24 11.82 354 16.10 -16.2 BectDck BDX 2.92 1.3 88 248.39 175.66 1168 217.40 +1.6 BectDk pfA BDXA ... ... ... 63.84 54.18 307 58.02 +.2 Belden BDC .20 .3 12 87.15 64.51 232 65.53 -15.1 Belden pfB BDCpB ... ... ... 114.45 88.37 8 89.30 -13.3 Belltrx g rs BXE ... ... 1 4.17 .99 97 1.28 -25.6 Belmond BEL ... ... ...cc 14.20 10.75 337 10.80 -11.8 Bemis BMS 1.24f 2.8 18 50.47 40.60 271 43.83 -8.3 BenchElec BHE .15p ... 20 35.80 27.05 190 29.05 -.2 Berkley WRB .56 .8 21 74.43 62.00 302 72.27 +.9 Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 9 24.53 -2.7 Berkly pfC WRBpC ... ... ... 27.24 24.53 13 25.10 -4.1 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 7 24.90 -4.0 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 292671.00 -1.7 BerkH B BRK/B ... ... 27 217.62 160.93 3865 195.33 -1.5 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 149 37.45 +2.3 BerryPlas BERY ... ... 22 61.71 48.50 1183 54.75 -6.7 BestBuy BBY 1.80f 2.6 21 78.59 48.03 2996 69.82 +2.0 Best Inc n BSTI ... ... ... 13.25 8.08 314 10.15 +13.0 BigLots BIG 1.20f 2.8 12 64.42 42.36 2015 42.97 -23.5 BiglariHld BH ... ... 10 451.15 290.05 3 430.56 +3.9 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 64 279.59 201.90 80 244.80 +2.6 BioRadB BIO/B ... ... 65 271.00 208.00 250.90 +5.3 BiohvnPh n BHVN ... ... ... 39.51 16.50 945 24.34 -9.8 BioPhrmX BPMX ... ... ...dd .90 .10 4266 .22 +101.8 BioTime BTX ... ... 3 3.50 2.10 349 2.37 +10.2 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 166 1.16 -10.8 BitautoH BITA ... ... 27 54.42 19.42 1577 20.85 -34.4 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 506 53.64 -10.8 BlkHCp un BKHU ... ... ... 78.74 56.40 161 59.39 -10.2 BlKnight n BKI ... ... ... 53.00 42.70 980 48.15 +9.1 BlkStMin n BSM 1.25 7.4 17 19.03 15.12 98 16.80 -6.4 BlackBerry BB ... ... 18 14.55 8.47 3948 10.18 -8.9 BlackRock BLK 11.52f 2.2 23 594.52 375.52 559 521.14 +1.4 Blrk22Gl n BGIO ... ... ... 10.20 9.27 52 9.53 -2.8 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 71 22.65 -2.3 BlkCA18 BJZ .33 2.3 ...q 15.35 14.37 84 14.71 +1.0 BlkCAIT BFZ .87 6.6 ...q 14.81 12.90 59 13.09 -5.0 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 97 13.05 -7.1 BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 480 10.64 -2.7 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.54 153 12.59 -5.5 BlkDbtStr rs DSU .82 7.0 ...q 11.86 11.26 289 11.67 -.3 BlkEngyRs BGR 1.32 9.7 ...q 15.50 12.32 124 13.59 -4.2 BlkEnhC&I CII 1.20 7.7 ...q 17.08 14.22 86 15.60 -4.8 BlkEEqDv BDJ .56 6.4 ...q 9.65 8.03 409 8.75 -5.2 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 13.00 -3.0 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 118 14.52 +5.3 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 42 13.83 -.6 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 13 14.27 -1.0 BlkGlbOp BOE 1.16 10.0 ...q 13.08 10.08 165 11.64 -7.0 BlkHlthSci BME 2.40 7.0 ...q 38.00 32.81 28 34.43 -5.7 BlkIT BKT .37 6.4 ...q 6.40 5.76 50 5.84 -5.3 BlkIntlG&I BGY .59 9.6 ...q 6.85 5.63 163 6.14 -5.8 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 32 13.67 -8.4 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 37 15.08 -5.1 BlkLTMu BTA .65a 5.7 ...q 12.54 11.17 42 11.45 -4.6 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 2 13.27 -2.6 BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 1 13.20 -5.3 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 89 16.95 -6.6 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 74 13.16 -5.5 BlkMuNYInt MNE .69 5.3 ...q 14.45 12.65 11 12.92 -5.1 BlkMunihCA MUC .64 4.8 ...q 15.19 13.05 85 13.26 -6.6 BlkMunHIQ MFL .86 6.6 ...q 15.33 12.89 68 13.04 -10.8 BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.41 58 12.57 -6.1 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 70 13.46 -7.0 BlkMunihQ MUS .81 6.4 ...q 14.22 12.38 37 12.59 -5.9 BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.12 38 12.35 -11.2 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 92 13.35 -8.9 BlkMunyInv MYF .97 7.0 ...q 17.88 13.63 10 13.93 -6.2 BlkMunyIQ MFT .85 6.4 ...q 15.32 13.00 17 13.22 -5.2 BlkMYMIQ MIY .83 6.3 ...q 14.35 13.14 17 13.28 -5.1 BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.95 49 12.15 -6.0 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 15 13.95 -2.8 BlMunyQlty MQY .96 6.9 ...q 16.10 13.81 35 14.01 -7.7 BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.46 124 12.70 -8.0 BlkMuniast MUA .65a 4.8 ...q 15.84 13.31 66 13.50 -9.8 Blk2018 BPK .06 .4 ...q 15.07 14.71 72 14.89 +.8 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 33 15.12 +.8 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 10 14.32 -5.5 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 16 13.95 -5.8 BlkMunIIT BBF .87 6.6 ...q 15.80 13.00 21 13.15 -6.2 BlkMuIQT BYM .86 6.6 ...q 15.24 12.95 30 13.15 -7.3 BlkMuIT BFK .78 6.0 ...q 14.72 12.72 91 12.92 -8.3 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 33 13.52 -6.3 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 66 21.45 -4.0 BlkMunienh MEN .73a 6.8 ...q 12.46 10.48 62 10.64 -8.7 BlkMunihld MHD .89a 5.8 ...q 18.25 15.07 22 15.26 -7.6 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.76 5 13.94 -5.7 BlkMunvst MVF .64a 7.2 ...q 10.02 8.74 73 8.86 -7.8 BlkMuniv2 MVT .88a 6.1 ...q 16.18 14.28 24 14.40 -6.8 BlkMunyAZ MZA .83 5.5 ...q 17.90 14.03 1 15.14 -6.4 BlMunyldCA MYC .74a 5.8 ...q 15.72 13.17 30 13.53 -8.5 BlkMuniyld MYD .80a 6.0 ...q 15.73 13.23 87 13.41 -7.6 BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.86 49 13.94 -11.8 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 56 12.08 -7.8 BlkNJMB BLJ .83a 6.0 ...q 16.21 13.51 3 13.79 -6.4 BlkNJIT BNJ .76 5.4 ...q 16.35 13.90 18 14.07 -6.5 BlkNY18 BLH .03 .2 ...q 14.99 14.66 26 14.75 +.3 BlkNYMB BQH .74 5.6 ...q 15.65 13.08 1 13.24 -10.1 BlkNYIQT BSE .69 5.5 ...q 14.00 12.33 1 12.53 -4.8 BlkNYIT BNY .83 6.3 ...q 15.50 12.98 18 13.14 -8.1 BlkNYMu2 BFY .84 6.4 ...q 15.90 12.90 13 13.12 -11.4 BlkRsCmdy BCX .79 8.6 ...q 10.50 7.76 362 9.17 -6.1 BlkSciTch BST 1.20 4.0 ...q 34.26 20.46 86 29.87 +11.9 BlkStMT BSD .78a 6.1 ...q 15.61 12.41 8 12.72 -7.0 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 36 19.97 -7.6 BlkVAMB BHV .83 5.2 ...q 20.22 15.53 3 16.00 -7.0 BlkstFltRt BSL 1.08 5.9 ...q 18.80 17.01 21 18.24 +1.3 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 131 15.91 +1.3 Blackstone BX 2.70e 8.8 15 37.52 28.86 7020 30.71 -4.1 BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 822 31.33 -2.6 BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 94 16.49 +3.6 BlockHR HRB .96 3.8 20 31.80 22.82 1480 25.34 -3.4 BlonderT BDR ... ... ...dd 1.52 .38 131 .95 +56.6 BlueAprn n APRN ... ... 7 10.10 1.72 897 1.85 -54.1 BlueCapRe BCRH 1.20 10.3 ...dd 20.20 11.00 9 11.70 -2.9 BluegVac n BXG .15p ... ... 22.47 13.00 91 22.06 +20.8 BlueLinx rs BXC ... ... 11 38.77 7.57 267 35.55 +264.2 BluerkRsd BRG 1.16 13.4 ...dd 13.77 7.02 150 8.68 -14.1 BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 3 24.92 -5.5 BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 1 21.60 -14.3 BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 7 23.36 -8.2 BdwlkPpl BWP .40 3.9 9 18.79 9.85 892 10.29 -20.3 Boeing BA 6.84f 2.1 34 371.60 175.47 4920 322.48 +9.3 BoiseCasc BCC .28 .7 19 45.95 26.25 232 39.60 -.8 BonanzaCE BCEI ... ... 35 83.43 23.33 117 26.61 -3.6 BootBarn BOOT ... ... 20 20.31 5.90 210 17.27 +4.0 BoozAllnH BAH .76f 2.0 20 40.25 31.06 705 38.83 +1.8 BorgWarn BWA .68 1.3 14 58.22 38.04 1356 51.57 +.9 BostBeer SAM ... ... 25 208.75 128.70 114 203.25 +6.4 BostProp BXP 3.20f 2.7 24 137.13 111.57 662 120.12 -7.6 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 7 24.78 -1.9 BostonSci BSX ... ... 19 29.93 24.31 4867 27.51 +11.0 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.25 143 10.76 -3.0 BovieMed BVX ... ... ...dd 4.29 1.87 32 2.88 +10.8 BowlA BWL/A .68 4.5 42 16.64 13.43 15.21 +1.4 Box Inc n BOX ... ... ...dd 24.50 16.76 2029 20.06 -5.0 BoydGm BYD .20 ... 21 40.44 21.42 938 31.84 -9.2 BradyCp BRC .83 2.3 24 40.25 31.70 244 36.50 -3.7 Brandyw BDN .72 4.7 17 18.69 15.21 1119 15.34 -15.7 BrasilAgro LND ... ... ... 4.55 3.21 6 3.87 +10.5 Braskem BAK .78e 2.9 ... 33.73 17.44 273 27.33 +4.1 BridgptEd BPI ... ... 26 15.85 5.71 108 6.26 -24.6 BrigStrat BGG .56 2.8 12 27.34 20.00 181 20.06 -20.9 BrightHrz BFAM ... ... 48 105.04 71.08 479 96.47 +2.6 BrghtSch n BEDU ... ... ... 28.18 10.79 132 15.57 -16.6 Brinker EAT 1.52 4.0 12 45.81 29.50 1148 38.28 -1.4 Brinks BCO .60 .8 ...cc 88.10 56.20 344 72.70 -7.6 BrMySq BMY 1.60 2.6 60 70.05 51.56 9053 60.48 -1.3 BristowGp BRS .28 2.2 ...dd 17.35 6.21 226 13.02 -3.3 BritATob s BTI 2.24e 3.7 ... 73.41 53.38 1750 60.30 -10.0 BrixmorP BRX 1.10f 7.4 10 22.02 13.74 4346 14.92 -20.0 BroadrdgF BR 1.46 1.4 32 110.05 67.09 526 106.89 +18.0 Brookdale BKD ... ... ...dd 15.66 6.33 5354 6.67 -31.2 BrkfdAs g s BAM .60f 1.5 13 44.33 36.07 674 38.83 -10.8 BrookBus n BBU .25 .6 ... 41.42 24.15 24 39.57 +14.6 BrkfDtla pf DTLAp 1.91 7.3 ... 31.31 23.62 3 26.08 -9.4tBrkGblInf INF 1.40 11.8 ...q 14.20 11.20 205 11.84 -8.4 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 209 41.28 -7.9 BrkRlAs n RA .20p ... ... 24.39 21.06 111 22.00 -5.9 BrkfReEn BEP 1.96f 6.4 ... 36.00 29.80 84 30.39 -12.9 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 26 26.94 20.66 1697 25.26 BrownFA s BF/A .79 1.5 32 56.10 34.49 7 54.30 +8.6 BrownFB s BF/B ... ... ... 56.81 36.42 954 55.09 Brunswick BC .76 1.3 16 64.45 48.04 531 58.34 +5.7 Buckeye BPL 5.05 13.7 11 69.95 35.24 1631 36.89 -25.5 Buckle BKE 1.00e 4.5 12 25.11 13.50 546 22.40 -5.7 Buenavent BVN ... ... ...dd 16.53 10.87 526 15.93 +13.1 BldBear BBW ... ... 20 11.90 7.25 81 9.65 +4.9 BungeLt BG 1.84 2.5 33 83.75 63.87 1196 74.91 +11.7 BurlStrs BURL ... ... 32 138.45 79.07 628 136.47 +10.9 BylineBc n BY ... ... ... 24.80 19.02 58 23.26 +1.3C -C&J Eng n CJ ... ... ... 36.57 22.99 982 25.41 -24.1 CTrkMH23 MLPC .89e 6.9 ...q 17.53 12.85 3 12.88 -15.4 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5 CAE Inc g CAE .36 ... ... 19.28 15.06 162 18.77 +1.1 CAI Intl CAI ... ... 6 40.11 14.43 147 20.38 -28.0 CBIZ Inc CBZ ... ... 21 19.65 13.75 103 18.50 +19.7 CBL Asc CBL .80m 18.3 2 10.11 4.00 1731 4.38 -22.6 CBL pfD CBLpD 1.84 10.5 ... 24.96 16.30 107 17.50 -19.9 CBL pfE CBLpE 1.66 10.5 ... 25.08 15.06 58 15.79 -28.4 CBRE GRE IGR .60 8.2 ...q 8.05 7.17 285 7.28 -8.1 CBRE Grp CBRE ... ... 18 48.39 32.46 1377 47.27 +9.1 CBS A CBS/A .72f 1.4 15 70.00 49.33 9 53.12 -11.1 CBS B CBS .72 1.4 12 69.31 49.24 2654 52.85 -10.4 CCA Inds CAW ... ... 14 3.81 2.90 19 2.95 -6.3 CF Inds s CF 1.20 3.2 ...dd 45.00 25.04 1960 37.16 -12.6 CGG rs CGG ... ... ... 7.67 1.88 39 2.02 -54.8 CGI g GIB ... ... ... 59.89 46.40 195 57.97 +6.7 CIT Grp CIT .64 1.3 49 56.14 42.50 529 51.06 +3.7 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 41 12.13 9.60 0 9.90 -2.8 CMS Eng CMS 1.43f 3.2 28 50.83 40.48 2964 45.10 -4.7 CNA Fn CNA 1.20a 2.5 14 55.62 43.25 157 48.64 -8.3 CNH Indl CNHI .12e 1.0 ...cc 15.65 9.72 1359 11.63 -13.2 CNO Fincl CNO .36 1.7 14 26.47 19.37 765 21.77 -11.8 CNOOC CEO 4.92e 3.4 ... 166.23 108.05 136 145.03 +1.0 CNX Midst CNXM 1.25 7.1 10 22.91 15.25 128 17.49 +4.3 CNX Resc CNX .04 .3 ...dd 18.08 11.30 3090 15.11 +3.3 ConslCoal n CCR ... ... ... 16.65 13.15 8 14.05 -10.2 CONSOL n CEIX ... ... ... 41.89 19.51 279 29.74 -24.7 CPFL Eng CPL .12e .8 ... 17.69 10.63 18 14.23 +23.7 CPI Aero CVU ... ... 15 10.05 5.55 16 9.65 +7.8 CRH Med CRHM ... ... ... 9.15 1.46 24 2.75 +3.8 CRH CRH .72e 2.1 ... 39.32 32.47 983 33.87 -6.2 CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 13.45 2 17.31 -1.7 Csop ChInt CNHX ... ... ...q 31.99 25.40 0 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 0 32.45 -3.6 CSS Inds CSS .80 4.5 74 30.29 17.13 50 17.81 -36.0 CTS CTS .16 .6 24 28.75 19.40 125 28.50 +10.7 CURO Gp n CURO ... ... ... 17.97 13.50 157 17.24 +22.4 CVR Engy CVI 2.00 6.3 ...cc 39.70 16.75 308 31.79 -14.6 CVR Ptrs UAN .71e 22.8 ...dd 5.05 2.58 69 3.11 -5.2 CVR Rfng CVRR 1.39 ... 25 18.25 6.70 717 14.65 -11.5 CVS Health CVS 2.00 3.2 11 84.00 60.14 6095 63.31 -12.7 CWA Inco n CWAI ... ... ... 26.93 24.55 1 24.79 -3.0 CYS Invest CYS .88 13.0 7 8.98 6.25 1019 6.79 -15.4 CYSInv pfA CYSpA 1.94 8.0 ... 25.73 24.01 6 24.40 -2.5 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 6 23.73 -4.2 CabGS t34 GYB .83 3.6 ... 23.75 22.03 8 23.00 CabcoJCP97 PFH 1.91 14.6 ... 18.74 11.00 3 13.08 -11.3 CabAT&T34 GYC .83 3.7 ... 24.90 22.00 1 22.47 -.4 CableOne n CABO 7.00 1.0 36 788.00 627.25 18 678.60 -3.5 Cabot CBT 1.26 2.3 15 68.63 50.21 273 54.16 -12.1 CabotO&G COG .24f 1.0 43 29.57 21.40 3926 22.95 -19.8 CACI CACI ... ... 14 159.40 112.85 89 151.60 +14.5 Cactus n WHD ... ... ... 27.96 19.18 307 26.66 +31.7 CadencB n CADE .13 .5 ... 29.30 20.00 209 26.90 -.8 CaledoMn n CMCL .28 3.4 ... 8.30 5.17 9 8.25 +11.6 Caleres CAL .28 .8 17 36.00 22.39 404 34.61 +3.4 CalifRes rs CRC ... ... ...dd 25.06 6.47 1168 18.06 -7.1 CalifWtr CWT .75f 2.0 26 46.15 32.75 219 36.85 -18.7 Calix CALX ... ... ...dd 7.38 4.65 102 6.65 +11.8 CallGolf ELY .04 .2 35 17.24 11.19 761 16.64 +19.5 CallonPet CPE ... ... 27 13.32 9.34 6312 11.93 -1.8 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 0 50.85 -.8 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 20 62.95 42.55 211 53.70 +11.9 CambriaYld SYLD .49e 1.3 ...q 41.00 33.06 15 37.51 -2.3 CambFgnY FYLD .75e 2.9 ...q 27.94 22.06 1 26.24 -.5 CambGblV GVAL .54e 2.1 ...q 28.50 21.72 10 25.77 +.6 CamGblMo GMOM .56e 2.1 ...q 29.42 24.12 4 27.13 -.9 CambGlAss GAA .55e 2.0 ... 28.60 25.41 4 27.38 -.4 CambrEmS EYLD ... ... ... 38.25 28.89 3 35.85 +3.3 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 58 25.00 -3.2 CambTail n TAIL ... ... ... 25.57 21.44 10 22.34 -1.1 CamValMom VAMO ... ... ...q 28.07 22.55 8 24.79 -.6 CamdenPT CPT 3.08f 3.6 22 96.39 78.19 347 84.57 -8.1 Cameco g CCJ .40 ... ... 11.19 7.68 1365 9.78 +6.0 CampSp CPB 1.40 3.2 14 59.14 40.99 2827 43.26 -10.1 CampWrl n CWH .54 1.8 ... 47.62 26.30 975 29.61 -33.8 Can-Fite CANF ... ... 6 2.75 1.24 54 1.47 -.7 CdaGoose n GOOS ... ... ... 38.25 15.81 383 34.66 +9.8 CIBC g CM 5.32f ... 10 100.01 77.20 314 88.11 -9.5 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1233 74.65 -9.5 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2282 32.74 -8.3 CP Rwy g CP 1.87 ... ... 188.80 149.74 313 175.53 -4.0 CannaeHl n CNNE ... ... ...dd 19.58 16.16 127 18.67 +9.6 Canon CAJ ... ... ... 40.67 30.98 368 35.80 -4.3 CantelMed CMD .14e .1 70 123.60 69.21 202 107.38 +4.4 CapOne COF 1.60 1.7 28 106.50 76.05 1690 95.50 -4.1 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 31 25.89 -1.1 CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 12 26.33 -1.8 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 13 26.51 -1.9 CapOne pfB COFpP 1.50 6.0 ... 25.88 24.91 30 25.21 -.4 CpOne pf H COFpH ... ... ... 27.19 25.12 21 25.95 -3.6 CapOne pfG COFpG ... ... ... 25.55 23.25 75 24.63 -1.6 CapSenL CSU ... ... ...dd 16.72 10.27 160 10.52 -22.0 CapInv n CIC ... ... ... 10.10 9.60 9.69 +.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.4 12 11.41 8.17 615 8.70 +.6 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.70 15 24.99 -1.4 CarboCer CRR ... ... ...dd 12.69 5.83 231 7.18 -29.5 CardnlHlth CAH 1.85 3.0 15 81.91 54.66 1261 62.50 +2.0 Care.com CRCM ... ... ...cc 20.88 11.36 207 15.90 -11.9 Carlisle CSL 1.48 1.5 17 119.21 92.09 821 97.41 -14.3 CarMax KMX ... ... 16 77.64 55.05 2804 58.77 -8.4 Carnival CCL 1.80 2.8 16 72.70 57.39 2250 64.86 -2.3 CarnUK CUK 1.80f 2.8 ... 72.29 56.79 337 65.17 -1.7 CarpTech CRS .72 1.6 36 54.61 34.24 435 46.12 -9.6 CarrSrv CSV .30f 1.1 25 28.96 23.15 60 27.78 +8.1 Cars.cm CARS ... ... ... 32.28 20.94 1131 28.75 -.3 Carters CRI 1.80f 1.7 17 129.00 79.76 1135 104.43 -11.1sCarvana A n CVNA ... ... ... 24.89 8.14 660 23.74 +24.2 CastleBr ROX ... ... ...dd 2.22 .98 168 1.23 +.8 CastlightH CSLT ... ... ...dd 4.75 3.15 255 3.45 -8.0 Catalent CTLT ... ... 68 47.87 27.56 479 39.50 -3.8 CatchMTim CTT .54 4.2 ...dd 13.73 10.81 243 12.80 -2.5 Caterpillar CAT 3.12 2.2 25 173.19 92.98 4005 143.08 -9.2 CatoCp CATO 1.32 8.1 18 23.30 10.76 390 16.29 +2.3 CedarF FUN 3.56 5.6 17 72.56 59.66 90 64.04 -1.5 CedarRlty CDR .20 4.9 10 6.29 3.62 304 4.08 -32.9 CedarR pfB CDRpB 1.81 7.9 ... 25.84 22.67 3 22.84 -9.6 CedrRT pfC CDRpC 1.63 7.9 ... 25.39 20.22 12 20.54 -18.0 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 71 1.37 -27.5 Celanese CE 1.84 1.8 13 114.00 83.34 647 100.97 -5.7 Celestic g CLS ... ... 8 14.69 9.79 346 9.94 -5.2 Cellcom CEL ... ... 8 10.66 6.58 28 7.08 -30.6 Cementos CPAC .50e 4.2 ... 13.49 10.02 4 11.98 -3.4 Cemex CX .29t ... ... 10.37 6.43 8595 7.04 -6.1 Cemig pf CIG .08e 3.4 ... 3.09 1.89 4279 2.32 +12.6 Cemig CIG/C .08e 3.8 ... 3.65 1.81 1 2.13 +15.1 CenovusE CVE .20 ... 7 11.52 6.76 3689 9.33 +2.2 Centene s CNC ... ... 20 112.42 70.25 794 106.58 +5.7 CC MLPInf CEN 1.25 14.7 ...q 12.67 8.12 426 8.51 -14.6 CenterPnt CNP 1.11f 4.1 20 30.45 25.84 3883 27.13 -4.3 CentElBr B EBR/B ... ... ... 9.06 4.60 47 6.26 -7.8 CentElecBr EBR ... ... ... 7.86 3.49 1986 5.44 -4.6 CnEurRusT CEE .56e 2.3 ...q 28.32 20.82 63 23.86 -2.2 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 149 28.70 -3.8 CentSecur CET 1.78e .8 ...q 29.00 23.69 54 26.57 -3.0 CentrusEn LEU ... ... ...dd 6.14 3.30 11 3.63 -9.6 CentCmtys CCS ... ... 15 36.00 21.90 192 30.05 -3.4 CntryLink CTL 2.16 12.5 8 27.61 13.16 11392 17.31 +3.8 Cervecer CCU .35e 1.2 ... 30.35 25.03 100 29.14 -1.5 ChannAdv ECOM ... ... ...dd 12.65 8.30 26 9.05 +.6 ChRvLab CRL ... ... 20 119.05 86.66 247 103.58 -5.4 ChaseCorp CCF .80f .7 32 129.55 83.35 24 108.70 -9.8 ChathLTr CLDT 1.32 6.9 26 23.91 17.90 300 19.19 -15.7 CheetahM CMCM ... ... ... 18.18 7.54 996 12.54 +3.8 Chegg CHGG ... ... ...dd 23.22 8.04 1389 21.04 +28.9 Chemed CHE 1.12 .4 47 285.79 178.44 109 274.48 +12.9 Chemours n CC .68f 1.4 12 58.08 34.70 1434 48.73 -2.7 CheniereEn LNG ... ... ...dd 60.22 40.36 1204 54.10 +.5 ChenEnLP CQP 2.00f 6.8 ...dd 33.47 26.41 203 29.25 -1.3 ChenEnHld CQH 2.04f 7.5 53 29.73 24.03 55 27.14 -2.0 CherHMtg CHMI 1.96 11.1 3 19.43 16.01 65 17.58 -2.3 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 6 25.11 -2.7 ChesEng CHK ... ... 5 5.91 2.53 19098 2.96 -25.3 ChesEn pfD CHKpD 4.50 9.3 ... 62.00 45.99 2 48.15 -3.1 ChesGranW CHKR .32e 25.2 1 2.85 1.20 82 1.25 -32.4 ChespkLdg CHSP 1.60 5.7 29 29.36 22.55 245 27.87 +2.9 ChespkUtil CPK 1.30 1.8 21 86.35 66.35 65 74.05 -5.7 Chevron CVX 4.48f 3.9 52 133.88 102.55 6831 115.98 -7.4 ChicB&I CBI .28 2.2 ...dd 31.69 9.55 3302 12.85 -20.4 ChiRivet CVR .84f 2.7 18 41.90 26.50 0 31.11 -2.2 Chicos CHS .33 3.3 14 14.43 6.96 3818 10.01 +13.5 Chimera rs CIM 2.00 11.5 8 20.90 15.77 832 17.33 -6.2 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 6 25.40 -1.6 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 30 25.50 -1.2 ChiCBlood CO ... ... 35 14.95 6.65 11.87 +19.3 ChinaDEd DL .45e ... 10 10.92 6.61 34 8.20 -11.5 ChinaEAir CEA ... ... ... 45.33 24.44 10 35.85 -.8 ChinaFd CHN .55e 2.5 ...q 24.76 17.02 19 21.83 +.8 ChinaGreen CGA .10e 7.7 2 2.11 1.19 107 1.30 +4.8 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 678 13.70 -12.2 ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 1720 46.56 -7.9 ChiNBorun BORN ... ... 2 1.74 1.12 53 1.26 +.3 ChOnlEd n COE ... ... ... 19.82 9.25 8 11.27 -9.8sChinaPet SNP 3.73e 4.0 ... 92.60 69.60 180 92.72 +26.4 ChinaPhH CPHI ... ... ...dd 1.45 .14 351 .28 +58.5 ChinRap n XRF ... ... ... 12.86 3.93 122 4.01 -29.9 ChinaSoAir ZNH .64e 1.3 ... 70.52 32.50 25 49.78 -3.9 ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 52 44.56 -6.1 ChinaUni CHU ... ... ... 16.55 11.87 265 12.92 -4.5 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.3 7 27.98 16.16 53 21.04 -12.3 ChinZenix ZX ... ... ...dd 2.31 .86 18 1.29 +6.0 Chipotle CMG ... ... ...cc 499.00 247.52 515 317.10 +9.7 ChoiceHtls CHH .86 1.1 39 85.35 59.60 234 79.15 +2.0 ChrisBnk CBK ... ... ...dd 1.55 .95 25 1.10 -13.4 ChubbLtd CB 2.92e 2.2 18 157.50 131.14 1115 134.16 -8.2sChungTel CHT 1.29e 3.3 ... 39.06 33.10 84 39.02 +10.1 ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 1379 49.47 -1.4 CienaCorp CIEN ... ... ...dd 27.98 19.40 1996 25.11 +20.0 Cigna CI .04 ... 16 227.13 149.10 1466 167.94 -17.3 Cimarex XEC .64f .7 19 130.16 87.98 1396 90.44 -25.9 CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 3 49.27 -3.4 CinciBell rs CBB ... ... 62 22.20 13.00 360 14.20 -31.9 Cinemark CNK 1.28f 3.3 17 44.74 32.03 1098 38.63 +10.9 CinerRes CINR 2.27 8.1 14 29.75 22.61 9 27.89 +11.1 Circor CIR .15 .4 25 68.76 40.58 52 41.96 -13.8 Cision CISN ... ... 61 13.68 9.90 544 11.64 -1.9 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 30.07 +13.6 CitCHF Dl n UCHF ... ... ... 32.08 26.21 0 27.57 +3.9 Citi GBP n DGBP ... ... ... 21.62 19.08 19.97 -6.3 CitEUR Dl n UEUR ... ... ... 31.62 26.61 29.15 +5.7 Citi EUR n DEUR ... ... ... 24.13 18.78 1 20.94 -8.7 Citi AUD n DAUD ... ... ... 23.45 18.62 23.00 +15.0 CitAUD Dl n UAUD ... ... ... 32.65 26.50 0 26.51 -.7 Citi JPY n DJPY ... ... ... 22.83 18.17 2 19.88 -12.8 CitJPY Dl n UJPY ... ... ... 39.22 27.65 0 30.84 +5.5 Citi CHF n DCHF ... ... ... 23.58 19.08 0 22.05 -6.5 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.35 +1.0 Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 244 27.16 -1.2 CgpVelLCrd UWT ... ... ... 32.96 10.01 2581 27.89 +13.8 CgpVelICrd DWT ... ... ... 44.68 9.74 3760 10.87 -22.6 Citigroup C 1.28 1.8 13 80.70 57.55 17015 69.44 -6.7 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 33 25.62 +.6 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.59 68 28.51 -1.2 Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 104 27.89 -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 29 26.20 -2.7 Citigrp pfL CpL 1.72 6.6 ... 28.02 25.72 10 26.16 -1.5 CitizFincl CFG .52 1.2 18 48.23 31.51 4324 41.74 -.6 CitizInc CIA ... ... ...cc 8.87 5.86 97 7.31 -.5 CityOffce g CIO .94 ... 46 13.93 10.03 257 11.90 -8.5 CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 6 24.30 -3.5 Civeo CVEO ... ... ...dd 4.17 1.57 424 3.79 +38.8 CivitasSolu CIVI ... ... 28 19.90 11.15 97 14.85 -13.2 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.69 -5.8 CleanHarb CLH ... ... ...cc 61.62 46.62 425 48.32 -10.8 ClearChan CCO ... ... ...dd 6.15 3.35 92 4.85 +5.4 ClrBrEnTR CTR 1.35e 13.7 ...q 13.78 9.50 83 9.85 -15.2 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 11.8 ...q 10.00 6.53 161 6.80 -17.9 ClearEnFd CEM 1.76f 13.9 ...q 17.36 12.10 219 12.67 -17.0 ClrbEOpFd EMO 1.47e 14.6 ...q 13.71 9.56 36 10.04 -14.9 ClearwPpr CLW ... ... 18 57.10 33.80 73 37.25 -18.0 ClevCliffs CLF ... ... 5 9.15 5.56 8782 6.73 -6.7 ClipRlty n CLPR .38 ... ... 13.00 7.64 24 8.44 -15.5 Clorox CLX 3.84f 3.0 21 150.40 123.64 736 127.97 -14.0 CloudPeak CLD ... ... ...dd 5.70 2.76 401 3.00 -32.6tCloudera n CLDR ... ... ... 23.35 12.90 4478 12.74 -22.9 CloughGA GLV 1.44 11.4 ...q 14.39 12.27 18 12.64 -5.2 CloughGEq GLQ 1.38 10.4 ...q 14.39 12.31 65 13.27 -.7 ClghGlbOp GLO 1.20 11.2 ...q 11.67 10.28 229 10.72 -1.5 CCFemsa KOF 1.75e 2.7 ... 91.85 63.90 124 65.72 -5.6 CocaCola KO 1.56f 3.6 81 48.62 42.19 11905 43.83 -4.5 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 1728 41.66 +4.5 Coeur CDE ... ... 98 9.98 6.71 3252 7.80 +4.0 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.9 ... 11.99 7.50 0 10.13 +26.3 CohSClosed FOF 1.04 8.4 ...q 13.52 11.60 50 12.39 -6.9 CohStGlbI INB 1.12 12.1 ...q 10.44 9.05 75 9.28 -6.1 Cohen&Str CNS 1.12 2.9 19 47.83 36.29 205 38.56 -18.5 CohStInfra UTF 1.60 7.5 ...q 24.61 20.88 224 21.45 -10.6 C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 153 25.60 -1.8 C&SIncEgy MIE 1.32 14.4 ...q 11.60 8.86 62 9.19 -10.3 CohStQIR RQI .96 8.0 ...q 13.19 10.55 370 11.95 -5.5 CohStRE RNP 1.48 8.0 ...q 21.98 17.91 94 18.57 -12.7 CohStSelPf PSF 2.06 8.0 ...q 29.16 25.57 32 25.86 -8.4 CohenStTR RFI .96 7.8 ...q 13.03 11.50 50 12.27 -3.9tColfax CFX ... ... 23 43.29 30.09 717 30.00 -24.3 ColgPalm CL 1.68f 2.4 25 77.91 67.86 2638 71.42 -5.3 ColNthSC n CLNC ... ... ... 21.20 18.16 188 19.70 -4.1 ColNrthS n CLNS ... ... ... 14.74 5.28 5728 5.48 -52.0 ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 6 25.04 -1.5 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 12 25.05 -2.0 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 23 25.21 -5.1 ColNrth pfG CLNSpG 1.88 8.0 ... 27.25 22.49 23.50 -6.6 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 29 23.11 -5.9 ColNrth pfI CLNSpI 1.79 7.7 ... 25.94 21.81 26 23.10 -8.3 ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 12 22.92 -8.4 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.63 -1.8 Col SusInt n ESGN ... ... ... 32.31 27.17 1 29.82 -2.4 Col SusUS n ESGS ... ... ... 32.51 28.50 0 29.19 -1.3 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.6 ...q 20.47 16.15 1 19.53 +6.0 ColEmxChi XCEM ... ... ...q 30.22 25.00 2 27.70 +.1 ColQualDv HILO .32e 2.0 ...q 17.10 13.60 1 15.87 -.1 Col EMCns ECON .10e .4 ...q 29.87 25.02 140 26.50 -5.8 Col IndiaC INCO .03e .1 ...q 51.06 38.46 11 47.93 -3.4 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 18 14.31 -9.8 Col IndSC SCIN .17e .8 ...q 25.98 17.79 4 21.30 -9.1 ColumbPT CXP .80 3.9 12 23.31 19.55 917 20.27 -11.7 ColSelTec STK .92a 4.3 ...q 24.58 20.09 60 21.60 -2.9 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.25 -15.3 Comerica CMA 1.20f 1.3 20 102.66 64.04 1642 95.55 +10.1 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 25 44.80 31.90 125 40.15 -8.0 ComndSec MOC ... ... ...dd 3.43 2.42 7 2.98 -3.0 CmclMtls CMC .48 2.5 40 26.72 17.05 1520 19.50 -8.5 CmtyBkSy CBU 1.36 2.6 16 58.80 48.89 102 52.91 -1.6 CmtyHlt CYH ... ... ...dd 10.51 3.77 1440 4.10 -3.8 CmtyHcT n CHCT 1.59f 6.3 94 30.64 22.41 80 25.40 -9.6 CBD-Pao CBD .08e .4 ... 25.90 18.60 503 19.47 -17.4 CompDivHd CODI 1.44 8.9 ...dd 18.35 15.70 117 16.25 -4.1tComDivH pf CODIpA 1.81 8.3 ... 25.75 21.86 22 21.85 -11.4 CompssMn CMP 2.88 4.6 22 76.65 56.50 251 62.40 -13.6 Compx CIX .20 1.4 14 16.63 12.30 1 14.15 +6.4 ComstkM rs LODE ... ... ... 1.34 .21 482 .25 -35.6 ComstkRs rs CRK ... ... ...dd 10.72 4.01 1087 5.11 -39.6 ConAgra CAG .85 2.3 16 41.04 32.16 2382 36.77 -2.4 ConchoRes CXO ... ... 20 162.91 106.73 2249 133.38 -11.2 ConcdMed CCM ... ... 30 4.71 2.46 3 2.99 -10.2 CondHos rs CDOR .78e 7.7 ...dd 11.19 8.13 8 10.19 +2.4 Conduent n CNDT ... ... ... 20.32 14.95 2286 18.60 +15.1 ConocoPhil COP 1.14f 1.9 48 61.31 42.27 10817 60.62 +10.4 ConEd ED 2.86f 3.6 16 89.70 73.73 2281 78.46 -7.6 CnsTom CTO .20f .3 8 67.97 50.51 36 60.51 -4.7 ConstellA STZ 2.96f 1.3 20 231.83 168.71 1155 226.21 -1.0 ConstellB STZ/B 2.68f 1.2 27 230.55 170.22 227.50 Constellm CSTM ... ... ... 14.10 5.35 951 11.30 +1.3 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 0 103.84 -.1 ContainStr TCS ... ... 10 6.37 3.53 136 5.59 +17.9 Contango MCF ... ... ...dd 8.19 2.22 168 3.29 -30.1 ContlBldg CBPX ... ... 20 31.00 21.00 203 28.00 -.5 ContMatls CUO ... ... 22 24.90 16.80 18.75 -1.3 ContlRescs CLR ... ... ...cc 61.67 29.08 2431 58.94 +11.3 Cnvrgys CVG .40 1.8 15 26.66 21.13 606 22.62 -3.7 CooperCo COO .06 ... 25 260.26 194.55 295 219.83 +.9 CooperTire CTB .42 1.4 16 44.33 28.10 341 29.30 -17.1 CooperStd CPS ... ... 14 135.00 95.33 83 125.95 +2.8 CopaHold CPA 3.48f 2.8 14 141.34 107.90 337 124.51 -7.1 Copel ELP .26e 3.5 ... 9.87 6.70 354 7.39 -3.1 CoreLabs CLB 2.20 2.1 58 121.39 86.55 202 105.71 -3.5 CoreMold CMT .05 ... 11 24.50 16.47 21 16.99 -21.7 Corecivic CXW 1.72f 8.3 12 35.10 18.61 1119 20.83 -7.4 CoreLogic CLGX ... ... 21 49.30 38.49 208 44.70 -3.3 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 20 25.19 -2.1 CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 181 37.87 -.9 CoreSite COR 3.92 3.8 38 120.85 89.76 222 102.80 -9.7 Corindus n CVRS ... ... ...dd 2.25 .66 432 1.34 +32.7 CorMedix CRMD ... ... ...dd 1.35 .17 1030 .23 -54.2 CrnstTotR CRF 3.35 21.4 ...q 16.98 13.62 274 15.68 +2.6 CrnrstnStr CLM 3.40 21.8 ...q 17.21 13.10 365 15.60 +.8 Corning GLW .72f 2.7 16 35.10 26.31 7615 26.71 -16.5 CpBT JCP JBN 1.75 14.6 ... 17.13 9.92 3 11.95 -4.9 CorpCapT n CCT .40p ... ... 19.00 14.43 497 16.98 +6.3 CorpOffP OFC 1.10 4.1 14 36.03 24.55 1230 26.66 -8.7 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 1 30.98 -5.3 CortsJCP97 KTP 1.91 14.5 ... 18.95 11.06 2 13.15 -7.8 CortsJCP JBR 1.75 14.8 ... 17.05 9.82 0 11.81 -5.4 CortsPE KTH 2.00 6.1 ... 34.27 30.26 1 32.77 +1.3 Cosan Ltd CZZ .26e 2.5 ... 11.89 5.63 1250 10.56 +8.9 Costamre CMRE .40 6.0 ... 8.18 5.45 328 6.62 +14.7 Costam pfB CMREpB 1.91 8.0 ... 27.43 21.30 12 24.00 -4.1 Costmr pfC CMREpC 2.13 8.6 ... 26.24 22.93 7 24.75 -2.7 Costam pfD CMREpD 2.19 8.6 ... 26.89 23.03 21 25.45 -1.5 Cotiviti n COTV ... ... ... 45.97 30.84 233 33.77 +4.8 Cott Cp COT .24 1.6 ...cc 17.78 12.04 326 14.67 -11.9 Coty COTY .50 2.7 ... 21.68 14.24 2114 18.33 -7.8 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 47 26.05 -1.4 CousPrp CUZ .26f 3.1 13 9.63 7.81 2904 8.48 -8.3 CovantaH CVA 1.00 7.0 ...dd 17.30 13.00 1090 14.20 -16.0 CovrAll n COVR ... ... ... Crane CR 1.40f 1.6 31 102.65 71.23 155 90.31 +1.2 CrwfdA CRD/A .28 3.5 57 9.95 6.78 53 7.98 -6.1 CrwfdB CRD/B .20 2.4 60 12.40 7.89 12 8.34 -13.3 Credicp BAP 8.57e 3.7 ... 239.04 150.71 461 233.05 +12.4 CS EnEur50 FIEU ... ... ...q 153.69 103.34 0 131.56 -4.1 CS FILgCG FLGE ... ... ...q 264.50 160.14 5 226.97 -.5 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.2 ...q 3.50 3.16 302 3.21 -3.0 CS InvBr n DBRT ... ... ... 85.47 42.67 45.09 -10.0 CS LgBrnt n UBRT ... ... ... 206.33 115.89 182.76 +2.4 CS MthlMtg REML ... ... ... 33.50 22.00 17 26.52 -13.3 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.28 25.46 0 37.84 +7.5 CS MAsHi MLTI 1.30e ... ... 29.48 27.03 27.61 -1.4 CS SP mlp MLPO 1.12e 8.0 ... 16.57 14.06 14.03 -1.7 CredSuiss CS 1.22e 7.5 ... 19.98 13.28 1556 16.24 -9.0 CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 313 2.64 -7.0 CrescPtE g CPG .12 1.7 40 10.90 6.40 2029 7.20 -5.5 CrestEq rs CEQP 2.40 9.3 ...dd 29.25 20.00 283 25.90 +.4 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 12.4 39 29.80 20.05 32 20.30 -14.5tCrosTim CRT 1.02e 7.6 13 16.55 14.01 34 13.46 -8.4 CrwnCstle CCI 4.20f 3.9 ...cc 114.97 93.14 2418 108.86 -1.9 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 0 1109.18 -2.1 CrownHold CCK ... ... 19 62.27 48.27 2301 49.24 -12.5 Cryolife CRY .12 .6 48 24.00 14.03 169 20.35 +6.3 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.2 22 29.79 22.83 700 28.26 -2.3 Cubic CUB .27 .4 ...dd 66.20 39.58 99 61.65 +4.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, April 10, 2018

PAGE 55

CullenFr CFR 2.28 2.2 19 111.10 81.09 352 104.48 +10.4 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 7 24.95 -.7 Culp Inc CULP .36f 1.2 16 34.05 26.15 7 31.30 -6.6 Cummins CMI 4.32 2.8 44 194.18 143.83 1307 156.50 -11.4 CurEuro FXE ... ... ...q 120.65 103.06 149 118.45 +2.5 CurAstla FXA .62 .8 ...q 81.36 73.37 39 76.98 -1.4 CurBrit FXB ... ... ...q 139.08 122.37 38 137.22 +4.6 CurrCda FXC .03e ... ...q 81.49 71.70 43 77.61 -1.1 CurrChina FXCH ... ... ... 78.35 70.74 77.61 +3.5 CurJpn FXY ... ... ...q 91.62 83.92 81 89.83 +5.5 CurSwed FXS ... ... ...q 121.32 106.90 2 113.40 -2.4 CurSwiss FXF ... ... ...q 102.27 94.12 26 98.35 +1.6 CurShSinga FXSG ... ... ...q 75.87 69.68 74.65 +1.8 CurtisWrt CW .60 .4 28 140.07 82.77 121 134.58 +10.4 Cush Jn37 n PPLN ... ... ... 24.42 16.55 7 16.71 -16.2 CushTRet rs SRV 1.08 9.9 ...q 14.09 10.00 17 10.91 -8.6 CushngRen SZC 1.64 10.2 ...q 21.30 15.35 105 16.10 -20.7 CushRoy rs SRF .48 5.5 ...q 10.10 7.81 8 8.78 -6.2 CustomBcp CUBI ... ... 10 33.85 24.75 67 28.67 +10.3 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 3 25.37 -1.4 CustBc p C CUBIpC .57p ... ... 27.35 26.26 1 26.40 -.6 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.62 -.2 CustBc pfE CUBIpE ... ... ... 27.21 25.35 1 26.40 -.6 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 3 25.62 -2.3 CynergT n CTEK ... ... ... 5.45 2.70 12 4.94 +22.0 CypressEn CELP .84 13.4 35 9.17 5.50 11 6.25 +4.2D -DCP Mid DCP 3.12 9.0 49 42.79 29.70 214 34.73 -4.4 DCT IndlTr DCT 1.44f 2.6 27 61.53 49.62 377 55.44 -5.7 DDR Corp DDR .76 10.3 18 13.00 6.76 3027 7.39 -17.5 DDR pfJ DDRpJ 1.63 7.1 ... 25.79 22.69 3 22.84 -9.1 DDR pfK DDRpK 1.56 7.0 ... 25.98 22.02 3 22.16 -13.7 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 4 23.74 -9.8 DGSE DGSE ... ... ...dd 1.74 .75 60 .83 -11.2 DHI Grp DHX ... ... 5 4.10 1.50 118 1.70 -10.5 DHT Hldgs DHT .20e 5.8 26 4.95 3.27 394 3.44 -4.2 DNP Selct DNP .78 7.5 ...q 11.57 9.71 390 10.46 -3.1 DR Horton DHI .50 1.1 17 53.32 31.98 2323 45.08 -11.7 Drdgold DRD .03e 1.1 ... 4.94 2.63 38 2.69 -17.5 DST Sys s DST .72 .9 26 84.48 50.22 420 83.64 +34.8 DSW Inc DSW 1.00f 4.6 16 22.78 15.14 1953 21.55 +.7 DTE DTE 3.53f 3.4 19 116.74 97.66 1112 104.34 -4.7 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 2 24.28 -3.3 DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 8 24.61 -3.4 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 20 24.02 -6.5 DTE F76 n DTY 1.50 5.8 ... 27.90 25.55 12 25.99 -2.9 DTE En un DTV ... ... ... 58.42 48.68 48 53.29 -1.2 DTF TxF DTF .84 6.3 ...q 15.26 13.05 10 13.28 -5.5 DXC Tch n DXC .72 .7 ... 107.85 73.51 1839 100.04 +5.4 DanaInc DAN .24 .9 14 35.27 17.65 730 26.21 -18.1 Danaher DHR .64f .7 24 104.82 78.97 2013 97.60 +5.1 Danaos DAC ... ... 1 3.20 1.05 71 1.05 -27.6 DaqoNEn DQ ... ... 7 72.50 18.01 554 57.42 -3.4 Darden DRI 2.52 2.9 19 100.11 76.27 1808 86.55 -9.9 DarlingIng DAR ... ... 22 19.50 14.62 822 17.02 -6.1 DaVita Inc DVA ... ... 15 80.71 52.51 1458 62.77 -13.1 Daxor DXR .15 1.6 ... 21.66 3.40 87 9.30 +103.4 DeanFoods DF .36 4.0 11 20.05 8.18 895 8.93 -22.8 DeckrsOut DECK ... ... ...cc 98.92 55.77 714 92.40 +15.1 Deere DE 2.40 1.7 33 175.26 107.04 3629 142.96 -8.7 DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 53 11.79 -2.8 DelaCO VCF .72 5.0 ...q 16.50 14.13 4 14.48 -6.7 DelaDvInc DDF .62 5.9 ...q 11.36 10.13 24 10.62 -1.0 DelaNatl VFL .72 5.7 ...q 13.94 12.53 11 12.61 -4.9 DelaMN2 VMM .63 4.9 ...q 15.15 12.61 12 12.83 -4.8 DelekLogis DKL 2.90f 10.0 14 35.54 26.60 43 29.00 -8.5 Delek DK .60 1.4 30 43.42 20.65 1482 42.06 +20.4 DellTch n DVMT ... ... ...dd 92.40 60.77 722 71.90 -11.5 DelphiTc n DLPH .68p 1.4 77 60.39 45.66 381 48.75 -7.1 DeltaAir DAL 1.22 2.3 11 60.50 43.97 6158 52.56 -6.1 DeltaAprl DLA ... ... ...cc 23.47 17.04 19 17.75 -12.1 Dltsh SPX n DMRL ... ... ... 59.02 49.16 0 52.42 -3.4 Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 52.44 -3.0 Dlt SP600 n DMRS ... ... ... 57.48 47.73 53.63 -1.2 DltshInt n DMRI ... ... ... 56.65 49.79 0 52.74 -.5 Deluxe DLX 1.20 1.6 14 78.87 66.43 242 73.82 -3.9sDenburyR DNR ... ... ...dd 2.89 .92 7182 2.84 +28.5 DenisnM g DNN ... ... ...dd .64 .38 473 .46 -15.8 Despg.cm n DESP ... ... ... 36.56 22.73 234 29.31 +6.7 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 4976 14.01 -26.4 DBDogs22 DOD ... ... ... 30.43 18.53 4 21.71 -15.0 DBWMTR WMW ... ... ... 32.46 25.94 4 29.84 -.6 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 25.00 32 25.58 +.5 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.45 106 25.47 -2.5 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 4 10.56 +5.0 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 7 2.93 +2.5 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 13.42 -1.4 DBGoldDL DGP ... ... ...q 29.42 21.65 15 26.10 +4.4 DBGoldDS DZZ ... ... ...q 6.32 4.88 83 5.14 -4.1 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 25 8.82 -.3 Deut Muni KTF .84 7.5 ...q 13.72 11.08 78 11.19 -6.0 Deut StInc KST .66a 5.4 ...q 12.66 12.08 9 12.27 -1.4 Deut StMu KSM .84 7.7 ...q 13.11 10.81 17 10.94 -7.1 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.44 37 23.95 -.6 DBXEafeEq DBEF .95e 3.1 ...q 33.05 28.89 708 30.84 -3.0 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 13.29 +10.5 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 4 27.16 -4.5 Deu HYBd n HYLB ... ... ... 51.56 48.68 724 49.40 -2.0 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 49.82 -.5 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.14 +.6 DbXR1KECo DEUS ... ... ...q 33.87 28.16 74 31.59 -1.5 DeutEmCo DEMG ... ... ... 30.95 26.67 29.25 +1.4 DBXJapnEq DBJP .91e 2.2 ...q 46.61 36.00 137 42.12 -4.5 DbXDvxEU DEEF ... ... ...q 31.76 25.68 5 29.74 -.9 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 20.99 -4.9 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 0 25.73 -3.8 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 23.54 -4.8 DbxNikk400 JPN ... ... ...q 31.67 25.06 2 29.65 +1.1 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 9 26.10 -3.9 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 1 24.97 -.5 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 2 24.30 -.5 DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 2 22.67 -1.5 DBXChiSC ASHS ... ... ...q 37.50 30.24 17 34.58 -.7 DBXHrvChi CN .30e .8 ...q 42.41 28.81 14 37.75 +1.1 DBXMexHd DBMX 4.12e 14.8 ...q 21.63 18.73 18.80 -4.8 DBXSKorH DBKO .03p ... ...q 32.94 25.88 2 31.11 -.9 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 3 26.94 -3.1 DBXAsiaPH DBAP .74e 2.6 ...q 30.70 24.89 28.69 +1.0 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.52 570 27.69 -2.6 DBXUKHdg DBUK .89e 4.3 ...q 22.22 19.98 20.83 -4.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 587 30.32 -2.3 DevonE DVN .24 .8 20 45.16 28.80 6725 31.47 -24.0 ElevWat n WTRX ... ... ... 33.44 28.10 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 113.67 664 140.92 -3.5 DiamOffsh DO .50 3.1 25 20.41 10.06 1038 15.93 -14.3 DiamRk DRH .50 4.9 14 12.11 9.87 3278 10.27 -9.0 DianaShip DSX ... ... ...dd 5.59 3.07 301 3.34 -17.9 DianaS pfB DSXpB 2.22 9.2 ... 25.12 20.75 6 24.25 -2.3 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 3 25.21 -1.8 DicksSptg DKS .90f 2.6 11 52.31 23.88 3370 34.18 +18.9 Diebold DBD .40 2.8 16 29.80 12.90 721 14.45 -11.6 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 50 127.23 96.56 746 104.38 -8.4 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 15 25.05 -1.7 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 25.96 4 26.10 -2.1 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 19 23.99 -4.4 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 11 26.08 -5.2 Dillards DDS .40 .5 10 88.51 45.51 442 78.44 +30.6 Dillard38 DDT 1.88 7.3 ... 26.40 25.13 10 25.68 -.7 DineEquity DIN 2.52m 3.6 5 79.66 36.71 260 70.64 +39.2 DiploPhm DPLO ... ... 47 27.78 14.23 444 19.23 -4.2 Dir SilMBl n SHNY ... ... ... 12.28 7.00 45 7.73 -18.8 DirBrCm n COM ... ... ... 25.28 23.23 31 24.55 DirChInt n CWEB ... ... ... 69.08 41.71 53 51.11 +.1 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 25.80 -1.7 DirxAero n DFEN ... ... ... 58.00 25.75 122 48.11 +8.1 DrxTrnBl n TPOR ... ... ... 43.11 23.47 4 28.62 -17.1 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.93 -7.4 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 7 23.83 -13.5 DirxInds n DUSL ... ... ... 44.53 25.88 5 31.69 -13.7 DirxMex n MEXX ... ... ... 33.36 18.90 6 22.33 +8.4 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 26.74 -12.7 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 435 23.70 +3.0 DxSOXBr rs SOXS ... ... ...q 43.00 9.35 2373 13.44 -18.5 DxGBull rs NUGT ... ... ...q 45.80 21.25 4920 24.40 -23.0 DrGMBll rs JNUG .09e .7 ...q 27.76 11.34 7722 13.79 -22.4 DirSPX Br SPDN ... ... ... 35.11 17.25 26 31.00 +1.3 DxGlMBr rs JDST ... ... ...q 103.68 40.90 998 53.60 +4.5 DirSPBear s SPXS ... ... ...q 45.37 2.16 5023 30.20 +.8 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.36 1 35.31 -1.9 DxChiABear CHAD ... ... ...q 41.27 27.67 4 31.08 -.2 DrxNGBear rs GASX ... ... ...q 47.19 18.20 7 29.95 +27.6 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 2041 12.53 +5.6 DrxRBkBull DPST ... ... ...q 95.94 43.51 34 71.02 -2.4 DirDGlBr rs DUST ... ... ...q 38.68 19.01 2960 25.68 +8.4 DxSPXBll s SPUU ... ... ...q 57.21 40.57 8 48.27 -2.6 DxEuFnBl EUFL ... ... ... 65.95 34.25 42.60 -10.3 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .6 ...q 55.75 39.18 1 48.91 -4.5 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.29 10.08 1 19.12 +1.7 DrNsd100 rs QQQE ... ... ...q 47.40 37.82 18 43.21 DrxDlySCB LLSC .10p ... ...q 37.78 30.74 35.87 +1.0 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.08 32.96 +2.2 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 2088 37.45 -25.8 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 35 36.25 -4.8 DrxEMBll rs EDC ... ... ...q 168.70 69.91 170 118.18 -6.0 Dir MLPHi ZMLP 1.60m 11.5 ...q 18.64 13.61 7 13.86 -13.3 DxLatBll s LBJ ... ... ...q 49.13 20.00 8 36.47 +12.9 DirTotBBr SAGG ... ... ...q 32.06 30.87 31.75 +2.0 DxBrzBull s BRZU ... ... ...q 65.25 20.38 644 41.80 +3.8 DxBiotBll rs LABU ... ... ...q 116.54 41.40 2360 71.17 -8.6 DxIndiBll rs INDL ... ... ...q 120.64 68.61 68 84.86 -16.9 DxNGBll rs GASL ... ... ...q 33.88 14.60 318 15.94 -37.2 DrDevMBr DPK ... ... ...q 20.18 10.08 12 12.04 -2.3 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 2167 22.56 -25.7 DxREBear DRV ... ... ...q 15.62 9.81 31 13.22 +26.3 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 47.38 4 74.49 -3.4 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 32.08 12 54.79 -12.1 DxSCBear rs TZA ... ... ...q 19.54 10.28 7483 12.11 -1.3 DxFnBr rs FAZ ... ... ...q 20.66 9.71 2641 11.63 -.5 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.31 61 65.46 -29.1 Dx30TBear TMV ... ... ...q 22.46 17.07 886 19.61 +11.2 DxFnBull s FAS ... ... ...q 82.80 41.32 2219 61.87 -9.5 DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 67.10 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 11 40.22 -3.1 DxMCBr rs MIDZ ... ... ...q 20.45 11.55 1 13.78 +2.4 DxChiBr rs YANG ... ... ...q 130.30 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 75 27.90 -6.1 DxHcrBll s CURE ... ... ...q 63.45 32.79 205 41.59 -10.8 DxTcBull s TECL ... ... ...q 149.65 63.84 258 109.29 -2.6 DxRetlBll s RETL ... ... ...q 45.73 21.33 10 32.21 -10.6 DxSOXBll s SOXL .12e .1 ...q 209.00 67.39 1095 133.02 -3.5 Dir30TrBul s TMF ... ... ...q 23.46 17.06 974 19.31 -12.7 Dir10TrBear TYO ... ... ...q 15.70 13.12 4 14.91 +6.0 Dx10yTBull TYD ... ... ...q 47.36 39.16 0 40.74 -7.2 DxMCBull s MIDU ... ... ...q 53.91 33.42 44 41.76 -10.1 DrxREBull s DRN ... ... ...q 24.73 14.68 50 16.68 -27.0 DirxChiBull YINN .38e 1.2 ...q 53.89 18.41 1220 32.18 -5.4 DirxDMBull DZK ... ... ...q 100.54 53.47 3 78.61 -4.6 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2788 65.20 -7.2 DrxSPBull s SPXL ... ... ...q 54.49 30.42 6720 39.79 -10.2 DirxEnBull ERX ... ... ...q 44.29 21.37 2361 27.61 -21.0 Discover DFS 1.40 2.0 13 81.93 57.50 1374 70.67 -8.1 Disney DIS 1.68f 1.7 14 116.10 96.20 7084 99.70 -7.3 Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 40 12.48 -7.1 DrReddy RDY .29e .9 ... 42.97 29.83 148 32.75 -12.8 DocuSec rs DSS ... ... ...dd 3.16 .56 224 1.24 -31.1 DolbyLab DLB .64 1.0 83 74.29 48.00 569 64.22 +3.6 DollarGen DG 1.16f 1.2 21 105.82 65.97 3316 95.70 +2.9tDomMidst DM 1.27f 8.8 10 34.85 14.65 387 14.50 -52.4tDomEngy D 3.34f 5.0 14 85.30 66.10 4602 66.37 -18.1tDomRes un DCUD ... ... ... 53.58 45.80 85 46.14 -10.7 DomRs76 n DRUA ... ... ... 25.94 23.04 42 24.33 -4.8 Dominos DPZ 2.20f .9 39 236.93 166.74 380 232.43 +23.0 Domtar g UFS 1.74f 4.0 16 52.58 35.72 679 43.13 -12.9 Donaldson DCI .72 1.6 24 52.20 42.59 317 43.76 -10.6 DonlleyRR rs RRD .56 6.5 10 15.04 6.51 512 8.55 -8.1 DonnlyFn n DFIN ... ... ... 24.00 16.41 198 16.85 -13.5 DorianLPG LPG ... ... ...dd 9.79 6.20 164 7.75 -5.7 DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 286 20.40 +1.0 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.15 62 21.61 -2.6 DougDyn PLOW .96 2.2 32 47.40 28.55 42 42.90 +13.5 DEmmett DEI 1.00 2.8 23 41.59 34.72 891 35.44 -13.7 Dover DOV 1.88 2.0 24 109.06 76.47 1362 93.00 -7.9 DoverDG DDE ... ... ...dd 1.79 .92 15 1.28 +25.3 DoverMot DVD .08f 3.9 9 2.45 1.80 1 2.05 +5.1 DowDuPnt DWDP .84e 1.3 20 77.08 59.29 12629 63.69 -10.6 DrPepSnap DPS 2.32 1.9 27 126.65 83.23 2764 119.50 +23.1 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 169 9.30 -1.1 DryHYSt DHF .35 10.9 ...q 3.60 3.14 156 3.19 -4.5 DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 74 12.50 -3.8 DryfMu DMF .54 6.7 ...q 10.00 7.93 28 8.09 -9.0 DryStrt LEO .52 6.7 ...q 9.18 7.53 101 7.70 -10.9 DrySM DSM .50 6.5 ...q 8.85 7.43 71 7.62 -10.9 Dril-Quip DRQ ... ... ...dd 56.55 35.85 469 43.60 -8.6 DriveShack DS .48 9.9 13 6.49 2.41 311 4.84 -12.5 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 1 25.44 -1.1 DriveS pfC DSpC 2.01 8.2 ... 26.08 23.36 24.61 -2.0 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 11 85.37 -7.6 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 2 102.45 -5.4 Ducomun DCO ... ... 17 35.58 25.06 40 29.53 +3.8 Df&PGblUt DPG 1.40 10.0 ...q 17.29 13.50 139 14.07 -9.3 DufPUC DUC .60 7.0 ...q 9.38 8.40 10 8.57 -3.2 DukeEngy DUK 3.56 4.5 17 91.78 72.93 3851 78.47 -6.7 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 14 25.40 +.2 DukeRlty DRE .80 3.1 20 30.14 24.30 1539 25.61 -5.9 DunBrad DNB 2.09f 1.8 17 130.95 101.17 196 115.05 -2.8 Dycom DY ... ... 21 123.99 73.95 244 103.92 -6.7 Dynagas DLNG 1.69 16.4 ... 17.93 9.80 100 10.29 -5.2 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 4 26.58 +2.1 Dynegy DYN ... ... 8 13.92 5.84 12.81 +8.1 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.1 15 7.41 6.02 307 6.51 -7.1 Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 8 25.30 -.8 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 7 23.94 -3.4E -ETracBDC BDCS 1.84e 9.2 ...q 23.76 18.72 21 19.94 -3.9 ETrMLPSht MLPS ... ... ...q 15.50 11.06 13.94 +12.7 ETrAlerNG MLPG 1.86e 9.1 ...q 26.71 19.00 20.38 -15.4 E-TrAlerInf MLPI 1.88e 8.9 ...q 28.64 20.31 362 21.01 -13.1 ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 16.08 +.3 ETrAlerian AMU 1.45e 9.6 ...q 20.50 14.59 229 15.08 -12.9 E-TrFood FUD ... ... ...q 19.82 17.55 0 18.21 +1.2 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 1 18.10 +1.7 ETr2xBDC BDCL 3.52e 23.4 ...q 21.60 13.13 174 15.03 -8.6 E-TrcCmci UCI ... ... ...q 16.00 11.97 8 15.42 +.2 ETrLPlat PTM ... ... ...q 10.88 9.00 0 9.67 -.7 E-TrcSilv USV ... ... ...q 23.68 19.91 0 21.02 -3.4 E-TrcGld UBG ... ... ...q 35.00 31.00 34.40 +4.2 E-TrLvstk UBC ... ... ...q 21.19 15.85 0 18.08 -8.6 ECA MTrI ECT .33e 20.4 4 2.55 1.45 23 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 17.76 158 19.74 -11.5 EMCOR EME .32 .4 23 85.08 60.30 293 76.61 -6.3 EMX Roy g EMX ... ... ... 1.04 .67 14 .88 +5.9 ENI E 1.29e 3.5 ...dd 37.48 29.44 124 36.91 +11.2 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 4634 103.38 -4.2 EP Energy EPE ... ... ...dd 5.06 1.27 637 1.31 -44.5 EPAM Sys EPAM ... ... ...cc 125.88 73.86 317 110.56 +2.9 EPR Prop EPR 3.84 7.0 14 76.90 51.87 707 54.93 -16.1 EPR pfC EPRpC 1.44 5.9 ... 29.95 23.38 2 24.25 -9.9 EPR pfE EPRpE 2.25 6.6 ... 37.59 33.65 1 34.26 -7.0 EPR Pr pfG EPRpG 1.44 6.5 ... 25.23 21.80 13 22.01 -12.1 EQT Corp EQT .12 .3 ...dd 67.84 43.70 1668 46.65 -18.0 EQT GP n EQGP .81e 3.7 11 31.77 21.05 199 22.07 -18.0 EQT Mid EQM 4.10f 7.2 11 79.53 55.40 619 56.59 -22.6 ETF SITRis RISE ... ... ...q 24.71 22.59 0 24.37 +2.6 ETF JrSil SILJ ... ... ...q 13.93 9.79 42 10.68 -5.9 ETF Cyber HACK ... ... ...q 36.39 28.38 289 34.86 +10.2 ETF BigD BIGD ... ... ...q 28.47 24.91 27.78 ETF MobP IPAY ... ... ...q 38.58 27.42 27 35.58 +2.0 ETF M AlH MJ ... ... ... 39.72 26.02 189 26.65 -8.9 ETF M Vid GAMR ... ... ... 51.93 34.22 12 47.43 -1.0 ETF Drone IFLY ... ... ... 38.00 33.54 8 34.34 -8.1 ETF AIPw n AIEQ ... ... ... 28.00 24.03 63 25.60 -1.1 ETF MgT ef WSKY ... ... ... 35.50 31.34 1 33.55 -1.9 Pure Fintch FINQ ... ... ... 29.73 25.42 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 6 31.95 +1.0 ETF Clim ETHO ... ... ...q 37.25 28.90 1 33.85 -.4 ETFAlpAlt ALFA ... ... ...q 47.05 37.51 0 43.77 +2.2 ChngFnDvr CHGX ... ... ... 20.37 18.02 18.57 -.9 ETF EmM n EEMD ... ... ... 28.41 24.66 26.44 +1.1 ETF spx H n SPDV ... ... ... 28.19 25.00 24 25.84 -1.2 ETF AptF n FTVA ... ... ... 30.36 24.74 1 26.47 -2.5 ETF GOP n MAGA ... ... ... 29.82 24.92 10 26.82 -3.9 NtDUSEq ef MXDU ... ... ... 28.40 25.93 0 26.45 -6.8 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.28 -4.3 RsBsUSE ef RBUS ... ... ... 27.19 24.83 25.45 -6.4 ETF RvCp n RVRS ... ... ... 16.76 14.84 3 15.51 -2.5 ETF BrVl n BVAL ... ... ... 16.70 14.46 1 15.44 -2.8 ETFDeepV DVP .66e 2.0 ...q 36.90 26.77 19 33.25 +1.4 GlGoGld n GOAU ... ... ... 14.13 11.39 3 12.55 -3.5 ETF OCIO n OCIO ... ... ... 27.81 25.44 0 26.48 -1.1 ETF Seren ICAN ... ... ... 28.54 25.35 1 26.83 -1.1 PremisCap TCTL ... ... ... 31.57 26.72 1 29.52 -1.5 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.73 1 31.42 +3.6 EtfAlphacln ALFI ... ... ...q 26.95 21.14 0 25.19 +1.0 EtfUSGblJ JETS ... ... ...q 34.75 27.69 6 31.50 -3.3 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.2 ...q 33.86 30.05 6 30.97 -7.3 EtfInfcMLP AMZA 2.08 30.5 ...q 10.68 6.55 990 6.83 -20.7 ETF BioPr n BBP ... ... ... 45.18 37.33 1 40.60 +.1 ETF ClinT n BBC ... ... ... 36.25 25.88 17 30.44 +7.1 InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.25 -3.2 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.50 9 24.81 -1.7 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 2 25.97 -.9 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.57 1 24.66 -3.2 ETF PrMtl GLTR ... ... ...q 68.06 59.21 15 64.65 -.6 ETFS Com BCI ... ... ... 25.79 18.58 8 24.49 ETFS Comd BCD ... ... ... 27.00 23.25 26.07 +1.2 ETFS EnCm BEF ... ... ... 26.79 22.55 25.75 +1.5 ETFSGold SGOL ... ... ...q 132.10 117.19 18 128.50 +1.9 ETF Pall PALL ... ... ...q 107.47 71.96 24 88.57 -12.8 ETF Plat PPLT ... ... ...q 97.94 83.35 126 88.80 +.4 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 2 7.63 -3.9 EagleGrInc EGIF 1.31 8.6 ...q 17.58 14.83 13 15.18 -8.5 EagleMat EXP .40 .4 24 122.49 86.51 486 98.37 -13.2 EaglePtCr ECC .80 4.2 ... 21.60 17.28 173 18.84 +.2 EagleP pfA ECCA 1.94 7.6 ... 26.36 25.30 1 25.69 -.6 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 8 25.20 +.2 EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 3 26.25 -.2 EagleP27 n ECCY ... ... ... 26.50 24.80 3 25.23 -.7 Earthstone ESTE ... ... ...dd 14.75 7.85 105 9.31 -12.4 EastGvP n DEA 1.04 5.2 30 22.32 19.03 296 19.92 -6.7 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 76.44 155 81.43 -7.9 EastChem EMN 2.24 2.2 14 112.45 76.11 1007 102.69 +10.8 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 9 13.28 2.95 274 5.00 +61.3 Eaton ETN 2.64f 3.5 17 89.85 69.82 2836 75.93 -3.9 EatVn 22 n EFL ... ... ... 10.09 9.08 50 9.37 +1.4 EatV HiIn21 EHT .60 6.0 ... 10.52 9.34 38 9.94 -.6 EV CAMu EVM .68 6.6 ...q 12.89 10.19 56 10.39 -9.7 EVCAMu2 EIA .62 5.8 ...q 13.00 10.56 17 10.78 -6.3 EVCAMu CEV .71 6.2 ...q 13.01 11.25 17 11.44 -5.9 EatnVan EV 1.24f 2.3 21 60.95 42.20 687 54.09 -4.1 EV EnEq EOI 1.04 7.3 ...q 15.15 12.94 141 14.20 -2.1 EV EEq2 EOS 1.05 6.6 ...q 16.85 13.65 104 15.84 +4.1 EV FltRt EFT .91 6.0 ...q 15.33 14.03 236 15.15 +5.7 EVFltRtIP EFF 1.13 6.7 ...q 17.55 15.93 19 16.83 +3.2 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.91 436 13.12 -3.9 EV MAMu MAB .65 5.1 ...q 16.00 12.49 12.67 -4.1 EVMAMu MMV .69 5.5 ...q 14.04 12.32 10 12.48 -4.8 EV MIMu MIW .71 5.5 ...q 14.39 12.69 0 12.83 -4.7 EVMIMu EMI .71 5.8 ...q 14.52 12.10 0 12.24 -4.6 EVMuniBd EIM .77 6.4 ...q 12.99 11.63 79 11.88 -5.0 EVMuni2 EIV .70 5.9 ...q 12.95 11.47 11 11.73 -4.7 EVMunTT ETX .85 4.5 ...q 21.20 18.82 20 18.96 -8.5 EV MuIT EVN .85 7.2 ...q 13.13 11.39 49 11.81 -4.8 EV NMuOp EOT 1.03 5.0 ...q 23.54 20.51 27 20.70 -8.1 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 8 11.75 -5.5 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 12 11.20 -4.6 EVNYMu2 NYH .69 6.4 ...q 13.64 10.63 2 10.73 -7.2 EV NYMu ENX .72 6.4 ...q 13.34 11.12 38 11.25 -8.8 EVNYMu EVY .74 6.1 ...q 13.56 12.01 7 12.21 -3.9 EV OHMu EIO .70 6.0 ...q 14.70 11.57 2 11.62 -8.5 EVOHMu EVO .73 5.9 ...q 14.11 12.10 4 12.44 -4.5 EV PAMu EIP .77 6.6 ...q 13.51 11.62 5 11.78 -5.3 EVPAMu EVP .73 6.3 ...q 12.66 11.42 1 11.54 -5.3 EVRiskMgd ETJ 1.12 12.4 ...q 9.92 8.74 138 8.98 -6.7 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 102 14.83 +2.7 EV SrInc EVF .42 6.2 ...q 6.90 6.31 94 6.82 +4.6 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 16 13.50 -5.9 EVTxABdO EXD 1.16 11.9 ...q 11.98 9.17 29 9.77 -4.7 EV TxAd EVT 1.74 7.9 ...q 24.43 21.01 135 21.99 -5.5 EV TxAG ETG 1.23 7.3 ...q 18.45 15.71 133 16.75 -3.3 EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 33 25.30 -.4 EV TxDiver ETY 1.01 8.7 ...q 12.57 10.17 387 11.59 -4.9 EVTxMGlo EXG .98 10.8 ...q 9.84 8.02 675 9.00 -4.1 EVTxBWIn ETB 1.30 8.3 ...q 17.27 15.28 42 15.67 -6.3 EVTxGBW ETW 1.17 10.1 ...q 12.74 10.99 269 11.61 -2.6 EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 196 14.88 -3.2 EclipseRs ECR ... ... 19 3.10 1.25 543 1.31 -45.4 Ecolab ECL 1.64 1.2 30 141.99 124.57 1471 140.25 +4.5 Ecopetrol EC .16e .8 ... 20.55 8.60 1289 19.78 +35.2 Edenor EDN ... ... ... 63.29 28.88 27 56.60 +13.9 Edgewell EPC ... ... 12 78.04 46.04 275 47.68 -19.7 EdisonInt EIX 2.42f 3.8 14 83.38 57.63 1411 63.46 +.3 EducRltTr EDR 1.56 4.7 25 40.95 30.07 495 33.07 -5.3 EdwLfSci s EW ... ... 43 143.22 93.67 1201 137.37 +21.9 eHiCarSvc EHIC ... ... ... 13.43 8.89 468 13.14 +13.6 8x8 Inc EGHT ... ... ...dd 20.25 10.30 322 18.45 +30.9 ElPasoEl EE 1.34 2.7 21 61.15 48.05 248 50.05 -9.6 ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 47.07 -3.4 EldorGld g EGO .02e ... 10 3.76 .80 18053 .97 -32.3 Electrmed ELMD ... ... 21 7.96 4.12 2 5.43 -10.5 ElevCr n ELVT ... ... ... 9.48 5.90 83 7.41 -1.6 EliLilly LLY 2.25f 2.9 25 89.09 73.69 5377 77.34 -8.4 Elk HiQPfd EPRF ... ... ... 25.00 22.14 3 23.27 -2.0 Elkh LoVl n LVHB ... ... ... 34.44 29.63 9 31.09 -4.0 ElkFdCm ef RCOM ... ... ... 30.34 22.87 1 28.34 +.9 EllieMae ELLI ... ... 64 114.95 79.71 358 93.10 +4.1 EllingtnF EFC 1.76 11.8 11 17.00 14.12 483 14.89 +2.6 EllingtRM EARN 1.48 13.5 8 15.74 10.23 118 10.98 -8.8 Ellomay ELLO ... ... ... 11.09 7.52 7.99 -11.2 EllswthFd ECF .80e 8.9 ...q 9.88 8.70 74 8.96 -4.8 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 0 24.30 -3.3 eMagin EMAN ... ... ...dd 3.00 1.23 26 1.50 -9.1 EAndinA AKO/A .68e 2.6 ... 28.25 21.51 72 26.00 -1.9 EAndinB AKO/B .74e 2.5 ... 31.07 22.99 14 29.67 +1.3 Embraer ERJ .13e .5 ... 28.55 17.58 701 24.61 +2.8 EmerExp n EEX .28 1.5 ... 24.56 18.19 74 19.24 -5.4 EmergeES EMES 2.68m ... ...dd 14.77 5.65 234 6.63 -7.8 EmergBio EBS ... ... 30 54.87 28.11 313 52.48 +12.9 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 25 74.45 56.77 2321 66.19 -5.0 EmerR hs MSN ... ... ...dd 1.89 1.07 37 1.54 +5.5 EmpOPES ESBA .34 2.1 ... 21.74 15.17 6 16.57 -19.9 EmpOP60 OGCP .34 2.1 ... 21.50 15.28 0 16.55 -18.8 EmpOP250 FISK .34 2.1 ... 21.44 16.31 0 16.55 -18.9 EmpStRTr ESRT .34 2.1 42 21.72 16.26 832 16.55 -19.4 EmployH EIG .80f 2.0 14 50.45 37.10 172 40.55 -8.7 EElChile EOCC 1.07e 4.4 ... 29.41 21.65 78 24.55 -8.8 EnLinkLP ENLK 1.56 11.8 ... 18.97 12.75 975 13.24 -13.9 EnableMid ENBL 1.27 9.4 14 16.98 12.89 111 13.48 -5.2 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 466 9.12 -31.9 EnbrdgEPt EEP 1.40 14.4 11 19.47 9.05 1842 9.71 -29.7 Enbridge ENB 2.68 ... ... 42.92 29.54 3710 31.62 -19.2 EnCana g ECA .06 .6 18 14.31 8.01 10333 10.80 -19.0 EncompHlth EHC 1.00 1.7 21 59.70 42.21 480 57.66 +16.7 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 43 3.39 1.94 2051 2.59 +8.4 EnduroRT NDRO 1.55e 44.3 9 3.65 2.18 40 3.50 +11.1 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 63.81 46.16 927 60.52 +5.1 Energizer n ENR 1.16 2.0 20 64.00 40.64 645 58.50 +21.9 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.14 1.30 280 1.84 +2.8 EgyTrEq s ETE 1.22f 8.5 17 19.50 12.80 2413 14.27 -17.3 EngyTrfPt ETP 2.26 13.8 16 24.35 15.06 6337 16.35 -8.8 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8 Enerpls g ERF .12e 1.1 14 12.26 6.52 1049 10.95 +11.8 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 362 11.88 +6.4 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.55 5.03 831 6.21 +9.3 EnerSys ENS .70 1.1 23 84.74 61.33 136 66.64 -4.3 Engility EGL ... ... ...cc 35.63 21.19 145 24.58 -13.4 EnLinkLLC ENLC 1.04f 7.5 12 20.00 13.80 798 13.85 -21.3 Ennis Inc EBF .80 4.0 15 21.50 15.35 34 19.80 -4.6 EnovaIntl ENVA ... ... 17 23.65 11.15 203 22.00 +44.7 EnPro NPO .88 1.2 43 94.79 63.62 168 76.31 -18.4 ENSCO ESV .04 .9 ...dd 8.75 4.10 5724 4.68 -20.8 Enservco ENSV ... ... ... 1.20 .21 58 .87 +35.2 EnSync ESNC ... ... ... .80 .31 221 .37 -6.8 Entercom ETM .36 3.8 12 13.60 9.25 1029 9.60 -11.1 EntArk66 n EAI 1.22 5.1 ... 25.29 22.84 20 24.03 -4.4EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 11 24.00 -3.7 EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 1 24.15 -4.2 Entergy ETR 3.56f 4.5 35 87.85 71.95 928 78.96 -3.0 EntLA 66 ELC 1.22 5.1 ... 25.17 22.67 20 23.82 -4.0 EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 7 24.80 -1.2 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 6 23.80 -4.1 EntMS FtM EMP ... ... ... 25.49 22.66 14 24.01 -4.5 EntgyNO n ENO ... ... ... 26.99 24.25 10 25.05 -2.2 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.71 -1.0 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 2 25.20 -4.9 EntProdPt EPD 1.70f 7.0 19 29.51 23.10 4616 24.46 -7.7 Entravisn EVC .20 4.1 49 7.90 4.35 1171 4.90 -31.5 EntrResc EGI ... ... ... .69 .21 22 .38 -37.0 Envestnet ENV ... ... 43 60.28 33.30 138 53.15 +6.6 EnviroStr EVI .20e ... 73 43.10 18.90 19 35.85 -10.4 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2097 38.67 +11.9 Enviva n EVA 2.46f 8.9 ...cc 31.95 25.01 33 27.65 EnzoBio ENZ ... ... ...dd 12.04 5.35 275 6.01 -26.3 Equifax EFX 1.56 1.3 20 147.02 89.59 1046 116.85 -.9 EquityCmw EQC ... ... 30 32.51 27.96 469 30.15 -1.2 EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.34 2 26.12 -.8 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 79.42 219 86.44 -2.9 EqtyRsd EQR 2.16 3.5 20 70.46 54.97 4296 62.30 -2.3 EquusTR EQS ... ... 30q 3.00 2.16 3 2.41 +.3 EraGroup ERA ... ... 9 13.83 8.00 78 9.42 -12.4 ErinEn rs ERN ... ... ...dd 4.00 1.15 29 3.50 +27.3 Eros Intl EROS ... ... ...dd 16.90 6.65 202 10.55 +9.3 EscoTech ESE .32 .6 19 66.80 50.30 92 56.95 -5.5 Espey ESP 1.00 3.8 53 27.10 21.07 1 26.00 +8.5 Essent ESNT ... ... 9 50.08 34.08 3641 35.61 -18.0 EssexPT ESS 7.00 2.9 28 270.04 214.03 284 241.38 EsteeLdr EL 1.52f 1.0 50 153.14 84.84 1660 150.33 +18.1 Esterline ESL ... ... 16 102.70 67.15 205 70.75 -5.3 EtfSilver SIVR ... ... ...q 18.13 14.92 156 16.09 -2.6 EthanAl ETH .76 3.3 16 33.13 22.00 277 23.00 -19.6 Etrac2xMtg MORL 3.31e 21.6 ...q 19.50 12.50 255 15.32 -13.2 Et2xDJDiv DVYL 3.55e 5.3 ...q 77.86 60.01 4 67.00 -8.5 Etr2xHomb HOML ... ... ...q 70.00 30.21 51.21 -14.9 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.78 +12.8 EtHiDLwV HDLV 2.57e 9.6 ... 34.02 25.05 2 26.75 -16.9 Etr2xSPX SPLX ... ... ...q 73.35 35.85 11 52.77 -2.7 Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.40 97 16.02 -11.6 EtrcDvsHi DVHL 2.85e 15.6 ...q 23.30 17.57 5 18.25 -9.7 EtrWFxEn LMLP 1.90e 13.4 ... 19.00 13.17 24 14.20 -9.8 EtracReit LRET 2.00e 9.5 ...q 27.84 19.32 0 21.11 -19.7 UBS VlHdg XIVH ... ... ... 82.84 11.86 5 13.14 -83.0 VelShSP46 BSWN ... ... ... 24.95 9.02 12.95 -27.5 UBS VlVIX LSVX ... ... ... 33.40 12.32 0 15.83 -48.3 Etr EnhGl FIHD ... ... ... 191.45 136.61 37 161.65 -6.1 FI EnhEu n FIEE ... ... ... 202.02 156.75 2 171.31 -3.4 Etr SP MLP MLPZ .06p ... ... 56.58 31.45 14 32.54 -24.1 Etr MLP In MLPQ .08p ... ... 54.66 25.63 137 27.64 -26.7 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 19.3 ...q 28.41 13.65 14.94 -8.3 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 32 15.18 -14.3 EtrSCHiDv SMHD 3.06e 18.4 ...q 24.18 14.27 27 16.64 -15.2 Euronav n EURN 2.41e ... ...dd 9.65 6.90 229 8.30 -10.3 EuroEqFd EEA .17e 1.8 ...q 10.88 8.28 4 9.69 -1.8 EvansBc EVBN .92f 2.0 22 47.08 35.20 7 46.35 +10.6 Evercore EVR 1.60f 1.8 21 103.05 66.80 433 89.75 -.3 EverestRe RE 5.00 1.9 28 277.17 208.81 316 257.84 +16.5 EveriHldgs EVRI ... ... ...dd 8.99 5.50 398 6.34 -15.9 EversrceE ES 2.02f 3.4 19 66.15 55.93 1577 59.71 -5.5 Evertec EVTC .40 2.4 14 19.53 12.60 455 16.50 +20.9 EvolentH n EVH ... ... ...dd 27.50 10.30 779 14.65 +19.1 EvolPetrol EPM .40f 5.1 16 8.70 6.35 29 7.90 +15.3 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 258 21.27 -10.3 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 30 18.45 -5.3 RxVlmxWk VMAX ... ... ... 31.03 2.69 9 24.42 +99.5 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.35 +1.2 Ber US Rs n BERN ... ... ... 29.41 24.94 27.25 +1.4 ExTTactUS HTUS ... ... ...q 29.30 24.04 10 26.14 -3.7 ETF IndExp TETF ... ... ... 21.64 15.10 3 20.25 +6.3 RxVlmxInF VMIN ... ... ... 46.55 2.37 93 2.58 -92.5 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 32.52 -.5 ETEMeCmc EMQQ .02p ... ...q 43.50 28.21 87 38.32 +.7 Exelon EXC 1.38f 3.6 11 42.67 33.30 3835 38.59 -2.1 Express EXPR ... ... 24 11.34 5.28 1429 7.51 -26.0 ExtendStay STAY .84f 4.3 48 21.28 16.27 1319 19.70 +3.7 Exterran n EXTN ... ... ...cc 33.69 23.29 58 27.10 -13.8 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 683 86.87 -.7 ExxonMbl XOM 3.08 4.1 16 89.30 72.16 11025 74.87 -10.5F -FB Finl n FBK ... ... 18 45.43 32.76 77 40.33 -4.0 FBL Fn FFG 1.84f 2.6 16 79.70 59.75 23 69.75 +.1 FCB Fin FCB ... ... 19 57.90 39.90 174 50.75 -.1 FGL Hldg n FG ... ... ... 12.25 8.65 429 9.93 -1.4 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 15 98.70 69.93 965 77.99 -17.6 FNBCp PA FNB .48 3.6 16 15.00 12.02 2252 13.17 -4.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, April 10, 2018

PAGE 56

FNB FL pfE FNBpE ... ... ... 31.65 27.64 1 28.61 -2.1 FTFQAntiB BTAL ... ... ...q 20.77 18.31 0 19.48 +1.0 FTFQMom MOM ... ... ...q 26.00 21.20 25.32 +5.4 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 24.63 -5.6 FTFQHgDiv DIVA 1.08e 2.9 ...q 25.86 23.25 23.26 -6.4 FqfOAsiaDv OASI .43e ... ...q 32.18 27.00 2 30.80 +2.7 FqfOEurDiv OEUR .15e ... ...q 26.90 23.07 1 24.93 -2.1 FQFO USDv OUSA .20e ... ... 33.39 28.60 45 30.18 -5.4 FS Invest FSIC .89 11.9 7 9.90 6.95 1048 7.50 +2.0 FTE Net n FTNW ... ... ... 26.25 15.02 11 18.24 +10.5 FTI Cnslt FCN ... ... 21 50.81 31.65 308 49.21 +14.5 Fabrinet FN ... ... 11 47.02 24.02 273 30.85 +7.5 FactsetR FDS 2.24 1.1 25 217.36 155.09 363 195.61 +1.5 FairIsaac FICO .08 ... 45 179.58 125.88 112 163.33 +6.6 FairmSant FMSA ... ... ...dd 6.59 2.47 1460 4.40 -15.9 FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 1471 5.02 -10.0 Farmland FPI .51 6.2 75 11.15 7.15 283 8.22 -5.3 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.91 7 24.96 -3.1 FedExCp FDX 2.00 .9 14 274.66 182.89 1384 234.32 -6.1 FedAgric AGM 2.32f 2.7 ... 92.57 53.78 74 85.02 +8.7 FdAgricA AGM/A 2.32f 2.9 24 85.56 50.60 2 80.84 +11.1 FAgMt pfA AGMpA 1.47 5.9 ... 27.14 24.75 0 24.91 -.9 FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.64 2 25.82 -2.0tFAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.50 0 26.28 -5.5 FedRlty FRT 4.00 3.5 20 138.12 106.41 358 115.49 -13.0 FedRlt pfC FRTpC 1.25 5.5 ... 25.48 22.22 18 22.59 -10.3 FedSignl FSS .28 1.3 27 23.64 13.07 226 22.00 +9.5 FedInvst FII 1.00 3.1 11 36.76 25.24 723 32.32 -10.4 FedPMu FMN .88 6.6 ...q 15.07 13.30 17 13.40 -4.6 Ferrari n RACE ... ... ... 131.20 70.35 277 120.19 +14.6 Ferrellgs FGP .40 13.1 ...dd 6.12 2.87 188 3.05 -28.7 Ferro FOE ... ... 19 25.50 14.85 228 23.32 -1.1 FiatChrys FCAU ... ... ... 24.95 9.60 3360 22.61 +26.7 FibriaCelu FBR .09e .5 ... 22.05 8.70 998 19.40 +32.0 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 12 49.16 -3.5 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 17 49.50 -1.2 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 41 49.20 -2.1 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.15 91 39.44 +.8 FidCnsStpl FSTA .87e 2.8 ... 35.47 30.63 142 31.60 -7.9 FidEnergy FENY .53e 2.8 ...q 21.69 17.01 126 18.72 -6.6 FidFinan FNCL .60e 1.5 ...q 43.90 33.88 201 39.94 -2.0 FidHlthCre FHLC .70e 1.8 ...q 44.44 35.15 284 39.37 -1.6 FidIndls FIDU .56e 1.5 ...q 41.28 32.98 178 36.99 -4.4 Fid Val n FVAL ... ... ... 35.18 28.08 16 31.84 -3.1 Fid Qual n FQAL ... ... ... 34.02 27.52 11 31.24 -1.7 FidInfoTch FTEC .42e .8 ...q 56.55 40.41 669 51.06 +2.2 Fid Moment FDMO ... ... ... 33.84 26.74 16 31.25 -.1 Fid LowVol FDLO ... ... ... 32.45 26.77 11 29.87 -2.4 Fid RisR n FDRR ... ... ... 32.71 27.43 42 29.69 -3.1 Fid CoreD n FDVV ... ... ... 30.41 26.10 44 28.20 -1.7 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 71 22.78 -7.8 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 53 32.99 -4.4 FidTelecm FCOM .76e 2.7 ...q 33.72 27.80 17 28.66 -7.3 FidelMatls FMAT .53e 1.6 ...q 37.11 29.83 232 32.91 -6.1 FidlNatFn FNF 1.20f 3.1 15 42.52 27.77 1523 38.15 -2.8 FidNatInfo FIS 1.28f 1.3 18 103.65 80.34 1689 96.00 +2.0 FidClayOp FMO 1.72f 16.1 ...q 15.68 10.27 109 10.72 -18.5 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.83 25.15 58.com WUBA ... ... ...cc 87.65 34.84 479 77.57 +8.4 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.7 23 62.71 38.36 1285 55.51 -.9 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 1610 6.26 +22.7 FstCash FCFS .80f 1.0 34 83.90 47.75 334 81.35 +20.6 FstCwlth FCF .32 2.3 22 15.67 12.05 324 14.03 -2.0 FstData n FDC ... ... 8 19.23 14.74 3917 15.61 -6.6 FstHorizon FHN .48f 2.6 17 20.86 15.84 3545 18.65 -6.7 FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 0 25.13 -.3 FstInRT FR .87f 3.0 ... 32.91 27.38 341 28.92 -8.1 FMajSilv g AG ... ... ...dd 9.45 4.93 2257 6.23 -7.6 FstRepBk FRC .68 .8 ... 105.52 84.56 994 89.66 +3.5 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 104 25.70 +.7 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 12 26.11 -.1 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 4 25.67 -.4 FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 22 24.90 -2.0 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 10 25.31 -2.1 FtTr 22 n FIV ... ... ... 10.10 9.02 93 9.38 +2.7 FtTrGlob FAM .90 8.0 ...q 12.15 10.98 158 11.31 -2.3 FT MCGr FNY .15e .4 ...q 42.85 32.51 25 39.89 +1.8 FT MCVal FNK .40e 1.2 ...q 37.68 32.00 1 34.48 -4.9 FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 0 31.60 -7.1 FT SCGr FYC .04e .1 ...q 45.38 35.15 23 42.80 +.7 FT SCVal FYT .26e .7 ...q 38.64 32.07 95 35.26 -4.3 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 0 33.17 -1.0 FTEurSelDv FDD 1.09e 7.7 ...q 14.79 12.14 54 14.08 +2.5 FTDJMic FDM .49e 1.0 ...q 49.19 40.91 4 47.25 -.4 FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 42 17.45 -6.7 FtTEqCom ERM ... ... ... 23.64 19.74 6 21.51 -3.8 FtT EqTact TERM ... ... ... 23.62 19.67 12 21.44 -4.1 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 791 19.55 -2.3 FT HeitGl PRME ... ... ... 20.81 17.96 0 19.62 -1.7 FT EM Sl n RNEM ... ... ... 59.26 51.56 54.71 +.4 FT LgShEq FTLS .16e .4 ...q 41.72 34.62 10 38.48 -2.1 FT PfInc n FPEI ... ... ... 21.03 19.49 5 19.63 -2.5 FT VolIn n HDMV ... ... ... 36.34 32.75 6 34.54 +.7 FT VolD n HUSV ... ... ... 23.72 21.53 36 22.38 -2.6 FTEgyInco FEN 2.32 10.7 ...q 28.20 21.34 67 21.70 -18.1 FTEnInfra FIF 1.32a 8.8 ...q 19.49 14.57 69 14.93 -16.2 FtTrEnEq FFA .96 6.5 ...q 16.67 14.00 46 14.74 -9.0 FTArcaBio FBT ... ... ...q 147.10 102.11 81 132.27 +6.2 FTDJInet FDN ... ... ...q 131.99 87.00 264 118.67 +8.0 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 24.67 18.65 89 20.00 -12.2 FT ConDis FXD .30e .7 ...q 45.57 35.72 168 40.96 -2.7 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 250 46.90 -3.6 FT Engy FXN .33e 2.3 ...q 16.48 12.25 243 14.27 -7.8 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 354 30.53 -2.5 FT HlthCr FXH ... ... ...q 76.92 61.23 109 68.30 -2.1 FT IndPrd FXR .16e .4 ...q 42.74 33.34 252 38.63 -4.8 FT Matls FXZ .37e .9 ...q 46.43 36.89 96 41.68 -4.9 FT Tech FXL .13e .2 ...q 59.90 41.00 292 53.74 +4.7 FT Utils FXU .67e 2.6 ...q 28.59 23.46 200 25.36 -2.5 FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.17 42 25.77 -2.2 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 43.66 -4.0 FT NAEngy EMLP .93e 4.3 ...q 25.51 21.43 418 21.87 -11.0 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 93 15.02 -8.6 FT USIPO FPX .32e .5 ...q 74.54 56.50 56 68.04 -.3 FTChnd FNI .19e .5 ...q 43.90 31.45 17 38.99 -1.5 FT Dow30 n EDOW ... ... ... 23.50 19.61 0 21.39 -3.3 FT EngCn FLM .58e 1.0 ...q 63.91 52.10 1 56.72 -4.7 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 41.00 8 47.04 -3.4 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 82 22.86 -6.2 FT LCCore FEX .58e 1.0 ...q 62.82 50.73 339 57.64 -1.5 FT LCGr FTC .24e .4 ...q 67.59 51.63 140 62.53 +2.2 FT LCVal FTA .82e 1.6 ...q 57.69 48.25 111 52.22 -4.4 FT MLP&E FEI 1.42 11.8 ...q 16.55 11.68 187 11.99 -22.8 FT MCCore FNX .51e .8 ...q 69.65 56.83 81 64.34 -2.1 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 132 28.07 -6.7 FTFutStrt FMF ... ... ... 51.53 37.80 0 47.45 -.4 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 11 13.94 -2.0 FT MultCG FAD .20e .3 ...q 71.30 54.72 8 66.61 +1.5 FT MultCV FAB .45e .8 ...q 59.34 50.27 6 54.57 -4.2 FT MLPEn FPL 1.26 12.8 ...q 13.95 9.57 87 9.81 -17.3 FT REIT FRI .39e 1.8 ...q 24.11 20.20 23 21.19 -9.0 FT SCCore FYX .38e .6 ...q 64.05 52.68 43 59.67 -2.5 FTSpecFin FGB .70 11.4 ...q 7.79 5.65 21 6.16 +.3 FTStrHi2 FHY 1.32 10.9 ...q 13.90 11.99 20 12.11 -5.3 FTrVL100 FVL .05e .2 ...q 25.04 20.76 5 23.10 -1.2 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 1250 29.74 -3.6 FT EmOp FEO 1.40 8.9 ...q 17.42 15.45 15 15.79 -3.2 FTrSenFlt FCT .90 6.8 ...q 13.74 12.62 47 13.14 +2.3 FirstEngy FE 1.44 4.2 12 35.20 27.93 2674 34.14 +11.5 Fitbit n FIT ... ... ...dd 7.32 4.51 2244 4.83 -15.4 500.com WBAI ... ... ...dd 23.22 8.12 66 17.12 +69.3 FiveOaks OAKS .40m 13.7 9 5.61 2.55 93 2.90 -27.5 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 2 25.24 +.1 FvPntHld n FPH ... ... ... 16.74 12.00 131 14.58 +3.4 FlagstarB FBC ... ... 32 40.06 27.52 196 34.66 -7.4 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 219 23.94 -10.2 FlrtyPfdInc PFD 1.08 8.1 ...q 16.34 13.19 19 13.41 -10.5 FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 41 10.84 -8.2 FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.35 47 18.98 -7.2 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 35 19.59 -9.3 Flanign BDL .25f 1.0 13 30.95 20.20 1 24.15 +2.4 Fleetcor FLT ... ... 24 213.74 121.52 216 196.49 +2.1 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.14 30 109.29 -2.3 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.80 23 59.71 FlxUpstNR GUNR .67e 2.1 ...q 35.54 28.03 203 32.64 -2.0 Flx3yrTips TDTT .39e 1.6 ...q 24.87 24.06 49 24.33 -.1 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 34 24.68 -1.1 FlxCoreSl n BNDC ... ... ... 28.51 24.28 120 24.55 -2.0 FlexEMTilt TLEH ... ... ...q 33.14 26.44 40 30.89 +.1 FlxDMTilt TLDH ... ... ...q 30.34 26.05 32 27.86 -4.5 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 11 60.89 -3.0 FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 14 46.27 -5.1 FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 59.61 11 67.96 -1.8 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.30 4 25.09 -1.6 FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 25.32 8 27.91 -2.3 FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 23.98 49 26.11 -2.5 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 11 43.03 -2.5 FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 1 42.25 -4.4 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 41 43.51 -3.4 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 5 75.23 -.3 FlexSolu FSI ... ... 10 2.58 1.33 110 1.46 -19.8 Flor&Dec n FND ... ... 58 58.28 31.00 705 55.25 +13.5 Flotek FTK ... ... ...dd 12.52 4.14 633 6.07 +30.3 FlowrsFds FLO .68 3.1 25 22.50 16.80 756 22.11 +14.5 Flowserve FLS .76 1.7 ...cc 51.92 37.51 1048 43.45 +3.1 Fluor FLR .84 1.5 42 62.09 37.04 601 56.90 +10.2 FlyLeasing FLY 1.00 7.4 11 14.65 11.54 114 13.43 +4.0 FEMSA FMX .74e .8 ... 103.82 84.32 558 93.68 -.2 FootLockr FL 1.38f 3.0 19 77.86 28.42 2484 45.61 -2.7 FordM F .60a 5.3 6 13.48 10.14 36452 11.25 -9.9 ForestCA FCE/A .72f 3.6 16 26.30 19.24 3757 20.02 -16.9 Forestar FOR ... ... 13 26.39 14.10 110 21.05 -4.3 ForsightEn FELP .13 ... ...dd 6.01 3.28 50 3.68 -15.8 Fortis n FTS 1.70 5.0 ... 38.24 31.41 157 33.91 -7.5 Fortive n FTV .28 .4 ... 80.31 59.88 2084 74.11 +2.4 FortTrInf n FTAI 1.32 8.3 ...dd 20.13 14.25 1469 15.92 -20.1sFortunaSlv FSM ... ... 23 5.34 4.03 1447 5.43 +4.0 FBHmSec FBHS .80f 1.4 20 73.62 56.59 1073 58.17 -15.0 ForumEn FET ... ... ...dd 20.23 10.05 772 11.00 -29.3 FoundBld n FBM ... ... ... 17.00 11.03 151 14.57 -1.5 FourCorP s FCPT 1.10 4.8 17 26.96 21.28 251 23.03 -10.4 FourSeEd n FEDU 3.32 49.5 16 10.45 5.67 120 6.71 -25.4 FrancoN g FNV .92 1.3 66 86.06 64.90 472 68.43 -14.4 FrankCov FC ... ... ...dd 31.20 17.35 31 26.05 +25.5 FrankFn n FSB .40p ... 16 44.30 30.30 39 32.00 -6.2 FrankLibInt FLQH ... ... ... 28.16 23.58 23 24.37 -3.8 FrankLibEm FLQE ... ... ... 35.59 28.92 5 33.13 +.2 FrankLibGl FLQD ... ... ... 30.47 27.20 1 28.40 -2.4 FrankLbGlE FLQG ... ... ... 32.51 27.05 30.01 -1.8 FrnL LoV n FLLV ... ... ... 32.50 28.32 29.62 -2.2 FrnkLInvGr FLCO ... ... ... 24.89 23.75 0 23.92 -3.5 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 2 28.39 -1.8 FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7 FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7 FrkL US Sm FLQS ... ... ... 27.29 24.17 26.65 +1.8 FrkL USMid FLQM ... ... ... 29.28 24.87 27.98 -.1 FrankRes BEN .92f 2.8 11 47.65 32.91 2691 33.07 -23.7 FrkShDGv FTSD 1.55e ... ...q tFrkStPrp FSP .36f 4.7 9 12.71 7.94 1247 7.61 -29.1 FrkLtdDur FTF .74 6.6 ...q 12.13 11.09 76 11.20 -5.3 FrkUnv FT .47 7.0 ...q 7.39 6.70 55 6.74 -6.0 FranksIntl FI .30 5.5 ... 9.96 4.93 545 5.46 -17.9 FrptMcM FCX .20 1.1 14 20.25 11.05 14785 17.43 -8.1 FresenMd FMS .51e 1.0 ... 57.94 42.46 114 50.86 -3.2 FDelMnt FDP .60 1.3 20 61.98 43.02 165 47.95 +.6 FriedmInd FRD .08 1.4 ...dd 6.79 5.05 21 5.56 -2.1 Frontlne rs FRO .60e ... 33 6.82 3.79 315 4.31 -6.1 FullerHB FUL .60 1.2 24 58.74 46.62 249 48.44 -10.1 FutureFuel FF .24a 2.1 14 16.39 11.32 59 11.49 -18.5G -GAMCO s GBL .08 .3 7 32.60 23.97 81 24.76 -16.5 GATX GATX 1.76f 2.7 14 73.25 56.00 273 66.21 +6.5 GATX 66 GMTA ... ... ... 27.00 22.81 3 25.24 -3.9 GCP ApT n GCP ... ... 26 34.79 27.25 425 28.85 -9.6tGDL Fund GDL .64 6.8 ...q 10.38 9.14 36 9.35 -3.9 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5 GGP Inc GGP .88 4.4 30 24.37 18.83 6207 20.13 -13.9 GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 2 24.64 -2.4 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 73 26.10 +.6 GMS Inc n GMS ... ... 16 39.98 27.21 401 31.25 -17.0 GNC GNC .80 22.9 3 10.95 3.13 2163 3.50 -5.1 GP Strat GPX ... ... 28 31.25 20.30 99 21.45 -7.5 GSE Sy GVP ... ... 14 3.65 2.35 5 3.25 GTT Comm GTT ... ... ...dd 62.32 25.45 366 51.70 +10.1 GabCvInc GCV .48 8.0 ...q 6.47 4.91 7 6.00 +1.7 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 0 25.89 -2.2 GabDvInc GDV 1.32 6.0 ...q 24.97 20.70 163 21.98 -6.1 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.60 -2.1 GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 7 26.06 -1.1 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 7 25.08 -1.1 GabelliET GAB .60 9.9 ...q 6.65 5.87 716 6.09 -1.6 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 1 25.48 -2.4 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 2 23.86 -3.4 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.06 -1.9 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 4 24.15 -3.9 GabGSmM GGZ ... ... ... 13.61 11.33 10 11.97 -6.1 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 4 25.05 -1.7 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 3 18.75 -12.0 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 0 50.45 +.5 GabGoAn n GGO ... ... ... 19.40 16.18 18.70 +3.7 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.5 ...q 10.97 9.12 41 9.51 -7.8 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 1 25.36 -1.8 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 1 25.79 -2.0 GabMultT GGT .94e 10.1 ...q 10.09 8.13 41 9.31 +1.2 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 0 25.97 -1.2 GabMul pfE GGTpE ... ... ... 25.30 22.97 7 23.75 -5.4 GabUtil GUT .60 9.7 ...q 7.20 6.02 158 6.18 -13.0 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 3 25.25 -1.4 GabUtil pfC GUTpC ... ... ... 26.19 24.54 5 24.99 -1.8 Gasa rs GFA ... ... ... 17.16 5.53 22 6.67 -47.1 Gain Cap GCAP .24 3.4 ...dd 13.26 5.56 577 7.13 -28.7 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 740 67.43 +6.6 GamGldNR GGN .84 17.1 ...q 5.81 4.80 312 4.92 -5.6 GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.78 2 23.30 -6.1 GamNRG&I GNT .84 13.2 ...q 7.29 6.00 76 6.35 -5.4 GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 1 23.93 -4.3 GameStop GME 1.52 11.3 ...dd 25.31 12.20 5704 13.48 -24.9 Gannett n GCI .64 6.9 ...cc 12.38 7.36 2215 9.29 -19.8 Gap GPS .97f 3.2 15 35.68 21.02 6144 30.07 -11.1 GardDnv n GDI ... ... ... 38.00 19.91 459 29.36 -13.5 Gartner IT ... ... 35 142.16 109.43 633 116.27 -5.6 GasLogPt GLOP 2.09f 8.9 11 25.55 21.80 92 23.55 -4.8 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 13 26.00 -.4 GasLog GLOG .56 3.4 44 22.55 12.75 227 16.45 -26.1 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 7 26.55 -.2 GastarExp GST ... ... ...dd 1.55 .38 332 .63 -39.7 Gastar pfA GSTpA 2.16 12.4 ... 20.85 6.40 57 17.47 -2.5 Gastar pfB GSTpB 2.69 13.4 ... 23.50 8.46 44 20.00 +5.9tGatesInd n GTES ... ... 36 18.72 16.60 337 16.54 -8.5 GazitGlobe GZT .37e 3.8 ... 11.00 9.01 13 9.71 -7.8 GeeGroup JOB ... ... ...dd 6.51 2.24 5 2.30 -17.3 GencoSh rs GNK ... ... ...dd 16.29 8.47 92 14.12 +6.0 Generac GNRC ... ... 18 53.78 33.77 288 44.91 -9.3 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 31 33.43 -2.8 GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 1 25.94 -2.4 GnCable BGC .72 2.5 37 30.18 14.95 1389 29.35 -.8 GenDynam GD 3.36 1.6 23 230.00 186.87 1257 214.96 +5.7 GenElec GE .48 3.7 ...dd 30.54 12.73 68231 12.83 -26.6 GECap5-53 GEK 1.18 4.7 ... 25.74 22.61 19 24.90 -.2 GECap 1-53 GEH 1.22 4.9 ... 25.94 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8 GenMills GIS 1.96 4.4 12 60.69 43.84 5040 44.95 -24.2 GenMoly GMO ... ... ...dd .53 .28 27 .39 +18.5 GenMotors GM 1.52 4.0 ...dd 46.76 31.92 13422 37.83 -7.7 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 112 5.86 -11.5 Gensco GCO ... ... 13 55.90 20.90 304 44.10 +35.7 GenesWyo GWR ... ... 23 84.40 61.44 417 68.52 -13.0 GenesisEn GEL 2.88f 14.3 28 32.84 18.42 521 20.07 -10.2 GenesisHlt GEN .24 16.8 ...dd 2.68 .60 340 1.43 +87.4 GenieEn n GNE .30 7.6 ... 8.31 3.86 40 3.95 -9.4 GenieE pfA GNEpA .64 8.9 ... 7.94 7.02 8 7.15 -2.6 Genpact G .30f ... 20 34.79 23.51 763 31.37 -1.2 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 654 88.81 -6.5tGenworth GNW ... ... 2 4.17 2.67 2444 2.69 -13.5 GeoGrp s GEO 1.88 8.7 13 34.32 19.05 851 21.53 -8.8 GeoPark GPRK ... ... ... 12.80 6.48 252 12.08 +21.9 GaPw 77 n GPJA ... ... ... 26.14 23.01 17 24.28 -5.2 Gerdau GGB .02e .4 ... 5.32 2.60 9133 4.56 +22.6 GerNew GF 1.23e .4 ...q 21.49 14.70 12 19.38 -.3 GettyRlty GTY 1.28 5.1 14 29.89 22.68 102 25.32 -6.8 GigCapit n GIG ... ... ... 10.22 9.60 4 9.85 +2.2 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.01 344 29.26 -9.4 Glatfelter GLT .52 2.5 16 23.85 16.53 161 20.82 -2.3 Glaukos n GKOS ... ... ... 48.89 23.08 322 31.19 +21.6 GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 3198 40.29 +13.6 GblBrCopp BRSS .24 .8 12 36.50 27.50 52 31.95 -3.5 GlbMed n GMRE .20p ... ...dd 10.25 6.34 155 7.00 -14.6 GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 2 24.70 -2.4 GlobNetL n GNL .94 5.5 28 24.35 15.55 543 17.19 -16.5 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 2 24.71 -3.7 GlobPtrs GLP 1.85 12.1 ...dd 20.87 15.17 25 15.30 -8.4 GlobPay s GPN .04 ... 36 118.94 77.64 947 108.48 +8.2 GlbShipLs GSL .40 35.4 ...dd 1.94 .97 50 1.13 -2.6 GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 2 24.55 +2.6 GlbXNordic GXF .83e 3.7 ...q 24.68 20.15 6 22.44 -1.1 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 8 16.21 -.4 GbXUSRota SCTO .12p ... ...q 28.03 24.51 25.92 -1.5 GblXEffic EFFE .16p ... ...q 27.69 24.99 25.94 -2.6 GblXPortgl PGAL .36e 2.9 ...q 13.10 10.00 73 12.55 +5.6 GblXColum GXG .41e 3.8 ...q 11.37 9.24 175 10.91 +8.9 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.60 1 24.29 +1.3 GbXMLP&E MLPX .60 5.1 ...q 14.87 11.36 109 11.80 -13.2 GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 0 20.66 -1.0 GblXArg ARGT .09e .3 ...q 38.46 27.40 60 35.57 +.7 GblXSDvUS DIV 1.93 8.0 ...q 25.98 23.43 43 24.15 -5.7 GXSupInPf SPFF .99 8.4 ...q 13.05 11.70 74 11.82 -2.8 GblXGuru GURU .28e .9 ...q 31.88 25.49 8 29.55 -.5 GbXGreece GREK .13e 1.3 ...q 11.56 7.89 362 9.92 -3.5 GblXChCon CHIQ .12e .6 ...q 19.96 13.13 43 18.57 -.5 GblX MLP MLPA .90e 10.7 ...q 11.65 8.14 742 8.41 -14.7 GblXFertil SOIL .25e 2.5 ...q 11.01 9.00 2 10.13 -3.8 GblXChiEn CHIE .41e 3.4 ...q 12.48 10.42 2 12.05 +6.1 GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 187 20.54 -5.7 GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.11 11 18.21 +1.2 GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.02 0 17.54 +3.2 GblXPakist PAK ... ... ...q 19.23 12.15 58 13.44 +8.6 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.73 -3.6 GblXNorway NORW .83e 6.0 ...q 14.44 10.87 62 13.82 +5.2 GblXScUS n SCIU ... ... ...q 32.53 27.49 9 30.59 -1.1 GblXScEu n SCID ... ... ...q 29.75 24.16 27.80 +.3 GblXScAs n SCIX ... ... ...q 27.08 23.55 3 25.98 +.3 GblXScJp n SCIJ ... ... ... 33.72 27.60 30.89 -2.5 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 6 24.29 -2.4 GbXNigeria NGE .31e 1.4 ...q 27.10 14.65 27 22.85 +5.3 GbX US Inf PAVE ... ... ... 17.80 13.80 51 15.75 -6.1 GblFound n BOSS ... ... ... 20.72 15.05 0 18.06 +4.3 GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 26 25.63 -6.3 GlbXSilv rs SIL ... ... ...q 38.14 28.21 143 29.83 -8.6 GlbXLith rs LIT ... ... ...q 41.21 28.00 291 32.59 -15.9 GbX Gold rs GOEX ... ... ...q 25.21 20.08 12 21.96 -5.8 GbXUran rs URA ... ... ...q 16.36 11.81 1054 13.08 -13.1 GlblScape GSB .06 1.7 20 5.51 3.27 19 3.55 Globalstar GSAT ... ... ...dd 2.59 .53 3280 .59 -55.3 GlobantSA GLOB ... ... 53 54.84 33.75 351 45.92 -1.2 GlobusMed GMED ... ... 44 52.18 27.79 567 49.53 +20.5 Glowpoint GLOW ... ... ...dd .65 .19 202 .22 -40.0 GoDaddy n GDDY ... ... 87 64.49 36.02 1366 60.63 +20.6sGolLinhs s GOL ... ... ... 14.44 4.13 497 13.31 +51.9 GoldFLtd GFI .02e .5 ... 4.70 3.06 5794 3.80 -11.6 GoldResrc GORO .02 .4 56 5.05 3.08 201 4.49 +2.0 GoldStdV g GSV ... ... ... 2.07 1.25 220 1.66 -5.1 Goldcrp g GG .24 1.7 19 15.55 11.64 6587 13.93 +9.1 GoldenMin AUMN ... ... ... .68 .36 100 .43 -1.4 GoldStr g GSS ... ... 5 .92 .56 889 .58 -34.4 GldFld GV ... ... 11 6.38 3.60 30 4.10 -16.3 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 55 26.63 +.5 GS BDC n GSBD 1.80 9.4 10 25.14 18.78 134 19.08 -14.0 GS ActbtInt GSIE ... ... ...q 32.48 25.91 37 30.02 +.1 GS ActEM GEM ... ... ...q 39.44 29.57 60 35.81 GS ActEur GSEU .60e ... ... 33.94 27.44 1 31.91 +.7 GS ActJpn GSIY ... ... ... 36.02 28.68 3 34.23 +1.8 GS US LgC GSEW ... ... ... 46.27 40.58 1 42.58 -2.1 GS HYBd n GHYB ... ... ... 50.32 48.05 2 48.51 -2.0 GS CpBd n GIGB ... ... ... 50.44 48.16 515 48.70 -3.0 GS ActLgC GSLC ... ... ...q 57.42 46.24 96 52.80 -1.0 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 33 100.03 GS Indus n GVIP ... ... ... 57.97 45.02 10 52.89 -.1 GS SCap n GSSC ... ... ... 45.33 39.39 3 43.20 -.3 GSCI37 GSC ... ... ...q 25.60 17.55 5 24.28 +1.2 GoldmanS GS 2.60 1.0 29 275.31 209.62 3254 252.19 -1.0 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 29 28.46 -.4 GoldS pfN GSpN ... ... ... 28.34 25.95 21 26.49 -4.8 GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 26 26.30 +1.6 GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 5 23.50 +3.3 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 38 22.77 +1.0 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 71 22.83 +1.0 GS MLPEn GER .64 11.1 ...q 8.29 5.25 213 5.74 -6.7 GS MLPInc GMZ 1.38 17.7 ... 10.67 7.55 113 7.80 -12.8 GoodrPet n GDP ... ... ... 15.45 8.20 15 11.17 +2.4 GormanR GRC .50 1.7 26 33.50 23.55 27 29.38 -5.9 vjGrace GRA .96f 1.6 18 77.37 58.48 501 61.75 -11.9 Graco s GGG .53 1.2 14 49.69 30.80 409 45.11 -.2 GrahamCp GHM .36 1.7 15 24.03 17.97 33 21.69 +3.6 GrahamH s GHC 5.32f .9 23 615.85 536.90 26 600.80 +7.6 Graingr GWW 5.12 1.8 28 298.15 155.00 871 286.63 +21.3 Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 2 25.63 -4.8 GrmPrTr rs GPT 1.50 6.8 ... 31.26 21.12 1215 22.04 -17.3 GranTrra g GTE ... ... ...dd 3.00 1.93 1326 2.70 GranaMon GRAM .25e 8.1 ... 5.15 2.25 140 3.10 +8.8 GraniteC GVA .52 1.0 32 68.58 45.14 238 54.49 -14.1 GranitPnt n GPMT 1.52f 8.9 ... 19.30 16.15 648 17.05 -3.9 GraniteRE GRP/U 2.30 ... ... 42.10 35.37 0 39.88 +2.0 Gran Gld n BAR ... ... ... 142.87 123.68 1 133.52 +2.5 GranCom n COMB ... ... ... 27.07 24.80 4 26.16 GranSP n COMG ... ... ... 32.29 24.96 27.96 +1.0 GraphPkg GPK .30 1.9 16 16.74 12.65 3144 15.42 -.2 GrayTelev GTN ... ... 7 17.80 11.65 843 12.00 -28.4 GrayTvA GTN/A ... ... 15 15.30 10.10 10.10 -29.6 GrtAjax n AJX 1.20 8.9 9 15.40 12.27 19 13.55 -2.0 GrtAjx24 n AJXA ... ... ... 26.80 24.54 3 25.44 +.2 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.50 1.06 402 1.17 -9.3 GtPlainEn GXP 1.10 3.6 15 34.72 27.60 1107 30.97 -3.9 GrtWstBcp GWB .80 2.1 15 45.62 33.27 171 38.35 -3.6 GreenDot GDOT ... ... 44 69.37 32.71 256 61.97 +2.8tGreenTrH n GHG ... ... ... 13.05 12.26 215 12.28 -5.2 GreenbCos GBX .92f 2.0 10 54.45 41.45 1433 45.70 -14.3 Greenhill GHL .20 1.1 ...dd 29.05 13.80 396 18.75 -3.8 Greif A GEF 1.68 3.1 18 65.60 47.97 200 54.51 -10.0 Greif B GEF/B 2.51e 4.2 19 71.95 52.50 9 60.40 -12.9 Griffon GFF .28f 1.5 19 25.15 17.45 107 18.55 -8.8 Group1 GPI 1.00f 1.6 8 84.47 51.62 272 61.00 -14.0 GrubHub GRUB ... ... ...cc 112.41 33.76 1310 97.08 +35.2 GAeroPac PAC 2.78e 2.7 ... 119.87 87.66 73 103.56 +.8 GpoASur ASR 3.31e ... ... 229.45 165.93 46 168.82 -7.5 GpoAvalAc AVAL .40 4.6 ... 9.51 7.76 107 8.77 +3.2 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 12.63 8.97 0 9.58 +2.5 GpSuprvi n SUPV ... ... ... 33.85 16.11 223 30.15 +2.8 GpTelevisa TV ... ... ... 27.37 14.20 5130 18.02 -3.5 GuangRy GSH .62e 2.2 ... 37.43 24.43 1 28.12 -15.8sGuess GES .90 3.9 ...cc 23.20 9.56 1639 22.79 +35.0 GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 28 21.50 -5.4 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 5 24.13 -3.0 GugCrdAllo GGM 2.18 10.0 ...q 24.03 21.08 30 21.75 -.8 GuggChina YAO .54e 1.5 ...q 39.91 27.10 35.63 +2.0 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.64 98.14 -2.9 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.95 184.20 -3.1 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 64.18 -3.2 GugSPGth RPG .59e .5 ...q 117.34 88.27 109.46 +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 65.19 -6.6 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 167.46 132.54 155.08 +.6 GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2 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 96.86 114.05 -.4 GugTech RYT 1.09e .7 ...q 163.73 118.70 147.21 +3.0 RydxMatls RTM 1.19e 1.1 ...q 118.47 93.54 105.06 -6.8 GugIndls RGI .84e .7 ...q 127.94 102.25 118.81 -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 97.66 -2.4 GugEnhEq GPM .96 11.6 ...q 9.42 7.72 151 8.27 -7.1 GugChinTc CQQQ .60e 1.0 ...q 67.24 41.12 171 58.61 -3.3 GugWater CGW .48e 1.4 ...q 36.40 31.15 33.82 -4.8 GugCdnEn ENY .49e 6.4 ...q 8.98 7.25 3 7.72 -8.0 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 9 25.82 -6.4 GugSolar TAN .83e 3.4 ...q 26.70 17.00 42 24.61 -2.1 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 2.5 ...q 33.23 24.27 19 30.88 +4.4 GugChRe TAO .40e 1.3 ...q 33.38 23.21 30.32 +5.7 GugGTimb CUT .52e 1.6 ...q 33.90 26.36 32.72 +2.9 Gug BRIC EEB .41e 1.1 ...q 42.00 30.84 13 36.76 -1.6 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 53.17 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 1 42.17 -10.9 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 45.23 53.08 +1.9 GugRJ SB1 RYJ .59e 1.4 ...q 46.56 38.09 2 42.90 -1.4 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 41.00 46.41 -.2 GugStrOp GOF 2.19 10.7 ...q 21.85 18.80 136 20.49 -5.1 Guidewire GWRE ... ... ...dd 92.65 58.41 304 80.19 +8.0 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 11 28.79 +1.1H -HCA Hldg HCA .35p ... 15 106.84 71.18 1233 96.31 +9.6 HCI Grp HCI 1.40 3.6 ...dd 49.25 27.11 47 38.36 +28.3 HCP Inc HCP 1.48 6.4 13 33.67 21.48 2870 23.14 -11.3 HDFC Bk HDB .37e .4 ... 110.77 77.26 1313 98.72 -2.9 HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 0 26.20 -1.0 HFF Inc HF 1.80e ... 22 51.74 26.64 194 46.34 -4.7 HMG HMG ... ... ...dd 16.33 8.94 0 12.69 +1.6 HNI Corp HNI 1.14 3.2 16 48.32 31.16 158 35.22 -8.7 HP Inc HPQ .53 2.5 13 24.75 17.10 8208 20.89 -.6 HRG Grp HRG ... ... ...dd 20.17 14.22 1810 15.58 -8.1 HSBC HSBC 1.50e 3.1 ... 55.89 39.63 1315 47.73 -7.6 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 20 25.66 -.6tHSBC Cap HSEA 2.03 7.7 ... 27.99 26.23 158 26.25 -4.0 HSBC Cap2 HSEB 2.00 7.7 ... 27.59 24.99 187 26.06 -2.9 Haemonet HAE ... ... 67 75.45 38.47 306 71.93 +23.8 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 3842 5.02 -33.7 Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 9420 46.56 -4.7 HalyrdHlt HYH ... ... 23 50.99 35.24 346 46.46 +.6 HamBchBr HBB .34 1.6 ... 41.00 20.97 28 21.32 -17.0 HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 27 37.98 -3.4 HanJS JHS .87e 6.2 ...q 15.12 13.96 24 13.96 -6.0 HanJI JHI 1.45e 8.7 ...q 18.85 16.42 21 16.61 -5.1 HanPrmDv PDT 1.08a 7.1 ...q 17.33 14.50 81 15.13 -11.7 HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 27 20.67 -3.5 HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 44 20.06 -6.7 HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 51 17.83 -4.9 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 66 21.78 -11.7 Hanesbds s HBI .60 3.2 10 25.73 17.94 8251 18.58 -11.1 HannArms HASI 1.32 6.9 27 25.28 17.33 240 19.12 -20.5 HanoverIns THG 2.16 1.8 64 121.06 79.23 85 117.24 +8.5 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 5 25.18 -.6 HarleyD HOG 1.48f 3.5 13 60.18 41.33 2267 41.95 -17.6 HarmonyG HMY .05 ... ... 2.71 1.56 3608 2.34 +25.1 HarrisCorp HRS 2.28 1.4 29 164.69 106.18 758 162.83 +15.0 Harsco HSC .20m 1.0 53 23.20 11.40 589 20.50 +9.9 HarteHk rs HHS ... ... ... 15.00 7.27 4 9.36 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 62 29.25 HartfdFn HIG 1.00 2.0 17 59.20 46.69 1575 51.20 -9.0 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5tHaverty HVT .72f 4.0 19 27.23 18.60 136 18.05 -20.3 HavertyA HVT/A .38a 2.0 15 27.10 18.90 19.20 -17.8 HawaiiEl HE 1.24 3.6 24 38.72 31.71 523 34.74 -3.9 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 96 5.33 -10.4 HlthcrRlty HR 1.20 4.3 44 36.25 26.27 2013 27.94 -13.0 HlthcreTr HTA 1.22 4.7 47 33.00 24.50 1693 26.13 -13.0 HeclaM HL .01e .3 ...dd 6.16 3.25 2811 3.58 -9.8 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.50 +2.8 Heico s HEI ... ... ... 91.34 54.05 194 86.67 Heico A s HEI/A ... ... 55 75.55 46.16 64 70.95 HelixEn HLX ... ... ...dd 8.70 4.82 1204 5.71 -24.3 HelmPayne HP 2.80f 4.2 ...dd 75.02 42.16 880 65.90 +1.9 Hemisphrx rs HEB ... ... ... .84 .30 363 .40 +14.2 HennCap n HCAC ... ... ... 10.49 8.97 2 9.93 +1.3 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 0 10.51 +1.4 Herbalife HLF ... ... 22 101.59 58.05 684 98.51 +45.5 HercHld n HRI ... ... ... 72.99 33.27 233 62.12 -.8 HercTGC HTGC 1.24 10.3 14q 15.68 11.55 345 12.08 -7.9 HercTG 24 HTGX 1.56 6.1 ... 25.85 25.05 16 25.48 -.5 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 225 15.99 -11.3 Hersha pfC HTpC 1.72 7.1 ... 26.37 24.07 1 24.32 -3.3 Hersha rs HT 1.12 6.2 14 19.87 16.60 420 18.14 +4.3 Hersha pfD HTpD 1.63 7.1 ... 26.49 22.61 4 22.96 -6.9 Hersha pfE HTpE ... ... ... 26.40 22.66 18 22.78 -7.9 Hershey HSY 2.62 2.6 22 116.49 95.21 741 99.36 -12.5 HertzGl HTZ ... ... ... 27.27 8.52 1493 20.47 -7.4 Hess HES 1.00f 1.9 ...dd 55.48 37.25 3985 51.60 +8.7 Hess pfA HESpA ... ... ... 65.17 48.24 19 60.48 +4.5 HessMidP n HESM 1.29f 6.7 26 26.78 18.32 101 19.13 -3.4 HP Ent n HPE .56f 3.3 42 19.48 12.70 8418 16.81 +17.1 Hexcel HXL .50 .8 23 69.52 49.20 287 64.34 +4.0 Hi-Crush HCLP .80 7.5 12 16.80 7.25 974 10.70 HighPtRs HPR ... ... ...dd 6.93 2.66 1126 5.21 +1.6 HighlFlR n HFRO ... ... ... 16.60 15.00 159 16.03 +3.4 HighwdPrp HIW 1.85f 4.3 19 53.34 41.34 391 43.16 -15.2 Hill Intl HIL ... ... ...dd 6.00 3.70 233 5.30 -2.8 Hill-Rom HRC .80f .9 22 91.11 69.47 315 85.56 +1.5 HillenInc HI .83 1.8 22 48.00 34.65 247 45.35 +1.5 HillmCT pf HLMp 2.90 8.8 ... 36.95 29.63 8 32.87 -4.3 HilltopH HTH .28f 1.2 12 28.86 21.47 230 23.05 -9.0 HilGrVa n HGV ... ... ... 47.75 30.71 932 42.63 +1.6 Hilton HLT .60 .8 38 88.11 56.24 7557 76.15 -4.6 HoeghLP HMLP 1.72 9.9 11 20.65 15.33 183 17.45 -6.4 Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 23 25.72 -4.4 HollyEngy HEP 2.60 9.5 13 37.56 26.09 91 27.25 -16.1sHollyFront HFC 1.32 2.5 13 53.21 23.46 2062 52.91 +3.3 HomeDp HD 4.12f 2.4 24 207.61 144.25 4917 172.51 -9.0 Honda HMC .84e 2.4 ... 37.29 27.05 373 34.30 +.6 HonwllIntl HON 2.98 2.1 20 165.13 122.40 1951 142.83 -6.9 Honwll wi HON/WI ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, April 10, 2018

PAGE 57

HorMan HMN 1.14f 2.6 26 47.65 33.85 116 43.15 -2.2 HorizGbl n HZN ... ... 38 19.26 7.69 156 7.92 -43.5 HorizFn22 n HTFA ... ... ... 25.93 25.26 2 25.70 +1.2 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 4.0 ... 52.96 46.37 7 47.88 -4.8 HorGKWld KLDW ... ... ...q 35.73 28.43 14 34.24 +2.3 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.17 1 20.50 -4.2 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.08 -.9 Hormel s HRL .75 2.1 22 38.00 29.75 2959 35.39 -2.7 Hornbeck HOS ... ... ...dd 4.87 1.51 79 3.02 -2.9 HostHotls HST 1.00a 5.5 15 21.53 17.26 5223 18.24 -8.1 HoulihnL n HLI .80 1.8 17 52.81 32.08 132 43.73 -3.7 HstnAEn HUSA ... ... ... 1.05 .25 305 .27 -17.9 HovnanE HOV ... ... ...dd 3.41 1.66 1284 1.92 -42.7 HHughes HHC ... ... 28 140.38 114.28 271 135.34 +3.1 HuanPwr HNP 2.45e 9.5 ... 31.85 23.64 76 25.86 +3.4 Hubbell HUBB 3.08 2.6 22 149.03 109.32 307 117.37 -13.3 HubSpot HUBS ... ... ...dd 124.45 60.90 446 108.80 +23.1 HudBayM g HBM .02 ... 10 10.25 4.60 705 6.95 -21.0 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.2 25 36.14 28.25 582 31.26 -8.7 HugotnR HGT .09e 13.8 2 2.25 .55 86 .65 -53.6 Humana HUM 1.60 .6 24 293.35 210.01 677 285.00 +14.9 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.31 0 38.31 -.1 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 40.89 -1.9 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 257 257.14 +9.1 Huntsmn HUN .65f 2.3 10 36.09 23.12 4293 28.10 -15.6 Hyatt H ... ... 35 83.02 53.59 794 75.08 +2.1 HysterYale HY 1.21 1.7 19 93.90 53.66 55 71.77 -15.7I -IAMGld g IAG 1.52f 29.6 86 7.25 3.55 2862 5.13 -12.0 ICICI Bk IBN .16e 1.9 ... 11.26 7.48 24356 8.55 -12.1 IDT Cp IDT 1.00f 16.9 ... 17.71 5.50 317 5.93 -44.1 IEC Elec IEC ... ... ...cc 5.05 3.35 7 4.35 +5.6 ING ING .14e .8 ... 20.58 14.55 2077 16.89 -8.5 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 27 25.39 -.6 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 77 25.50 -.8 ION Geo rs IO ... ... ...dd 32.45 3.20 94 25.55 +29.4 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 94 30.40 -.1 IQ Hedge MCRO ... ... ...q 27.20 25.26 0 26.30 -.9 IQ HdgLgS QLS ... ... ...q 24.53 20.09 0 22.01 +.5 IQ Ch SC n CSML ... ... ... 29.58 23.89 140 26.99 -3.8 IQ HdgEv QED ... ... ...q 22.00 20.42 20.87 -.1 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 6 24.55 -2.4 IQ CorePl n AGGP ... ... ... 21.05 19.12 26 19.24 -3.6 IQ CoreBd n AGGE ... ... ... 19.88 18.68 76 18.81 -3.9 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.47 1 24.14 -1.1 IQ 50HJpn HFXJ ... ... ...q 23.96 18.70 0 21.94 -2.8 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 2 19.73 -3.0 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 17 21.01 -3.0 IQ RealRtn CPI ... ... ...q 27.85 27.15 2 27.52 +.4 IQUSReSC ROOF 1.43e 6.1 ...q 28.00 22.60 17 23.62 -10.3 IQMrgArb MNA ... ... ...q 31.92 29.98 70 30.33 -2.3 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 4 33.75 -3.4 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 7 27.44 -3.9 IQVIA Hldg IQV ... ... 11 110.67 78.71 542 95.48 -2.5 IRSA IRS ... ... ... 32.97 21.22 85 25.32 -14.5 iShGold IAU ... ... ...q 13.11 11.61 14027 12.84 +2.6 iShGSCI GSG ... ... ...q 17.22 13.16 239 16.57 +1.8 iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 2154 22.06 -4.8 iSAstria EWO .37e 1.5 ...q 27.41 18.05 105 24.97 +1.3 iShBelg EWK .51e 2.4 ...q 23.00 18.56 36 21.28 +1.2 iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 18223 41.98 +3.8 iShCanada EWC .48e 1.7 ...q 30.60 25.58 1783 27.69 -6.6 iShEMU EZU .86e 2.0 ...q 47.13 36.77 4351 43.85 +1.1 iSFrance EWQ .58e 1.8 ...q 33.73 25.82 811 31.93 +2.3 iShGerm EWG .60e 1.9 ...q 35.87 28.09 2808 32.31 -2.2 iSh HK EWH .61e 2.4 ...q 26.93 22.07 3388 25.18 -.9 iSh SKor EWY .65e .9 ...q 79.07 59.30 2291 73.88 -1.4 iShMexico EWW .78e 1.5 ...q 57.82 47.79 2297 52.20 +5.9 iShNeth EWN .66e 2.0 ...q 34.09 26.65 171 32.22 +1.5 iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.68 437 46.40 -2.9 iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 448 66.94 -4.4 iShSpain EWP .99e 3.0 ...q 36.38 29.75 739 32.87 +.3 iSSwedn EWD .76e 2.3 ...q 36.71 30.93 186 32.85 -3.1 iShSwitz EWL .75e 2.2 ...q 37.84 31.82 748 34.21 -3.9 iShFrntr100 FM .30e .9 ...q 36.19 28.36 121 35.14 +6.1 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.10 83 50.27 -.4 iShxUSH bt HYXU .92e 1.7 ...q 57.19 46.88 4 55.70 +2.3 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.57 9 49.67 -3.0 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.43 188 48.90 -2.2 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 3 46.38 -7.4 iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.11 155 41.80 -.1 iShGblSilv SLVP .29e 2.8 ...q 12.31 9.34 15 10.36 -4.4 iShGblEnP FILL .59e 2.8 ...q 23.37 17.81 3 21.35 -.9 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.77 12 28.89 -1.6 iShMsciWld URTH 1.57e 1.8 ...q 94.23 77.08 40 86.65 -1.7 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 13 53.16 +.1 iShEMkBd LEMB .42e .8 ...q 50.78 45.39 87 49.69 +3.1 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.30 97 83.76 -.7 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 53.04 486 62.01 +2.1 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 65.61 84 81.43 +2.1 iShThai THD 1.88e 1.9 ...q 103.71 76.35 288 97.30 +5.2 iShIsrael EIS .81e 1.7 ...q 55.29 46.67 6 48.90 -4.7 iShChile ECH .71e 1.3 ...q 56.53 41.34 298 53.18 +2.0 iShBRIC BKF .54e 1.2 ...q 50.94 35.67 11 44.94 +1.0 iShsUSA EUSA .67e 1.2 ...q 59.06 49.05 12 54.59 -1.5 iShSilver SLV ... ... ...q 17.58 14.44 6558 15.56 -2.7 iShS&P100 OEF 1.92e 1.7 ...q 127.67 103.40 691 115.09 -3.0 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 3 101.32 -4.0 iShAcwiMV HACV ... ... ...q 29.95 27.18 10 29.04 -2.5 iShMrnLG JKE 1.20e .7 ...q 173.88 130.52 13 161.09 +2.9 iShMrnLC JKD 2.24e 1.5 ...q 167.90 140.35 20 151.99 -4.3 iShBrazSC EWZS .40e 2.5 ...q 18.14 12.14 81 16.14 -.9 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 14 18.14 -2.7 iShSPTUS s ITOT ... ... ...q 65.40 53.29 471 59.78 -2.2tiShSTNtMu SUB .86 .8 ...q 106.40 104.54 47 104.61 -.2 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 41 111.57 -1.3 iShTIPS TIP 1.69e 1.5 ...q 115.31 111.28 1463 112.85 -1.1 iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 27123 46.53 +.8 iShTransp IYT 1.70e .9 ...q 206.73 157.65 360 181.94 -5.1 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 52.30 +3.5 iSCorSP500 IVV 4.38e 1.7 ...q 288.69 234.36 3355 262.70 -2.3 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.79 13 178.70 -3.7 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 3733 107.00 -2.1 iShEMkts EEM .59e 1.3 ...q 52.08 38.71 55351 47.13 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 3611 117.13 -3.6 iSKokusai TOK 1.60e 2.5 ...q 69.65 57.49 5 64.58 -.1 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 1835 24.67 -1.6 iSh2017Mu s IBMF .23 .8 ...q 27.27 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 11 57.83 -4.5 iShGblTech IXN 1.10e .7 ...q 171.45 122.37 33 155.72 +1.3 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 6 51.04 -3.4 iSMrnMCG JKH .59e .3 ...q 220.00 172.09 4 205.27 +1.4 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 1193 26.94 -5.2 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 130.29 854 153.13 +.2 iShNYMun s NYF ... ... ...q 56.36 54.53 24 54.57 -2.2 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 19 111.04 -1.3 iShGblFin IXG 1.28e 1.9 ...q 76.01 58.87 28 68.65 -1.8 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 71.96 277 81.59 -1.6 iSSPGlbEn IXC 1.01e 2.9 ...q 38.40 30.34 302 34.50 -3.0 iShCalMn s CMF ... ... ...q 59.75 57.96 79 58.10 -1.8 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 7 50.35 -1.8 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.81 1 82.42 -1.7 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 329 43.11 -4.7 iShNANatR IGE .85e 2.6 ...q 38.02 30.59 56 33.13 -6.5 iSh JPXNik JPXN ... ... ... 70.78 55.36 144 65.86 +1.4 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 351 81.33 -2.7 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 965 36.43 +6.6 iShUSAMo MTUM .81e .8 ...q 113.60 81.97 776 103.55 +.4 iShMrnMCV JKI 2.72e 1.8 ...q 168.36 142.90 5 155.32 -2.6 iShPhilpns EPHE .20e .6 ...q 40.19 33.60 151 34.14 -12.1 iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 1650 108.56 -5.0 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 459 108.50 -2.0 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.67 1 43.80 +.4 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 11 50.29 -4.1 iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.18 4 39.46 -.1 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 84 66.95 +1.4 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 6307 121.30 -4.4 iSRTop200G IWY .82e 1.1 ...q 79.55 61.02 129 72.90 -.3 iShRTop200 IWL 1.02e 1.7 ...q 66.19 53.30 2 60.50 -1.6 iShIntSelDv IDV 1.51e 4.2 ...q 35.93 30.91 670 33.37 -1.2 iS Eafe EFA 1.66e 2.4 ...q 75.27 61.35 18499 69.97 -.5 iShGerSC bt EWGS .69e 1.1 ...q 70.42 46.39 7 64.67 +.6 iSRusMCV IWS 1.59e 1.9 ...q 92.95 81.00 456 85.50 -4.1 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 15 61.59 -4.9 iSRusMCG IWP 1.02e .8 ...q 130.04 101.88 244 120.52 -.1 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.36 14 27.15 +5.2 iShRusMid IWR 2.85e 1.4 ...q 220.02 184.39 186 203.44 -2.3 iShMrnSC JKJ 1.78e 1.1 ...q 182.30 153.97 9 168.06 -3.5 iShIreland EIRL .55e 1.2 ...q 50.12 40.22 8 46.73 -2.6 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.44 888 185.12 -2.5 iSh10yCBd CLY 2.67 4.4 ...q 63.67 58.95 60 60.12 -4.9 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 9027 85.59 -1.9 iShFinlC bt EFNL .51e 1.2 ...q 43.41 35.02 19 41.89 +6.3 iShSft IGV .12e .1 ...q 183.23 125.48 451 168.27 +8.9 iShCorUS n FTY ... ... ... 51.01 43.20 43 44.84 -9.6 iShDenC bt EDEN .81e 1.2 ...q 71.11 55.71 3 68.08 +.7 iShNetw IGN .25e .5 ...q 55.29 43.70 18 51.01 +5.2 iShNATch IGM .73e .4 ...q 195.60 136.12 40 176.06 +4.3 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 16 57.73 -7.2 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 94 25.28 -.2 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 169 92.43 -8.8 iShKLDSoc DSI 1.11e 1.2 ...q 106.16 85.83 31 96.34 -1.9 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 16 91.12 -1.6 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 11 25.37 -.1 iShConsSv IYC 1.50e .8 ...q 198.53 159.65 27 179.76 +.3 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 3 111.30 -2.3 iShIndia bt INDA .24e .7 ...q 38.21 31.11 2353 34.55 -4.2 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1061 118.98 -4.3 iSMrnSCG JKK .87e .5 ...q 193.05 149.28 3 182.12 +1.5 iShPoland EPOL .42e 1.7 ...q 30.19 21.61 265 25.44 -6.1 iSMCGth IJK 1.88e .9 ...q 230.66 187.24 62 215.32 -.2 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 43 108.19 -1.4 iSR1KGr IWF 1.45e 1.1 ...q 146.15 112.69 1241 134.34 -.3 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 82 48.87 -7.0 iSRus1K IWB 2.36e 1.6 ...q 159.31 129.66 800 145.30 -2.2 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 900 121.01 -3.8 iSR2KGr IWO 1.36e .7 ...q 201.80 157.50 439 188.68 +1.1 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 4 131.74 -3.1 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 2433 50.89 +.1 iShR2K IWM 1.77e 1.2 ...q 160.63 133.68 18972 150.54 -1.3 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 779 84.50 -6.3 iShChina MCHI .61e .9 ...q 76.72 49.52 2090 67.07 +.8 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 66.11 377 74.22 +1.7 iSRus3K IWV 2.47e 1.6 ...q 169.20 137.98 187 154.70 -2.2 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 15 67.05 -4.3 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 34 127.32 -4.2 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.55 937 51.67 -2.1 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 17 141.69 -6.9 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 45 152.57 -4.7 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 11 49.15 -.8 iShTelecm IYZ .68e 2.5 ...q 34.77 26.34 170 26.90 -8.5 iShTech IYW 1.20e .7 ...q 184.45 132.81 153 165.77 +1.8 iShGblIndl EXI 1.40e 1.6 ...q 100.28 79.71 4 89.96 -3.1 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 3 101.13 -4.5 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 8580 75.02 -7.4 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 95.33 5 111.42 +1.9 iSh0-5Tips STIP ... ... ...q 101.46 99.37 47 99.92 +.1 iShHmCnst ITB .09e .2 ...q 46.56 31.86 1309 39.77 -9.0 iShInds IYJ 1.65e 1.2 ...q 158.32 123.76 31 141.89 -3.7 iShAerosp ITA 1.31e .7 ...q 206.56 148.19 277 196.09 +4.2 iShHltcare IYH 3.01e 1.8 ...q 193.31 153.57 71 170.70 -2.0 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 107 129.50 -.7 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 84 49.71 +.9 iShInsur IAK .82e 1.3 ...q 69.95 59.26 6 64.32 -3.4 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 187 116.48 -2.5 iShBroker IAI .65e 1.0 ...q 70.58 48.95 40 64.58 +2.9 iShUSEngy IYE 1.14e 3.1 ...q 42.87 33.70 459 37.06 -6.5 iShESGSel KLD 1.14e 1.0 ...q 119.20 97.18 21 109.54 -1.4 iShCrSPS s IJR ... ... ...q 80.68 66.77 1927 76.56 -.3 iShMedDev IHI 1.57e .9 ...q 194.27 149.15 74 182.75 +5.3 iShConsGd IYK 2.43e 2.0 ...q 130.93 115.32 96 119.18 -6.0 iShHltcPrv IHF .24e .2 ...q 172.85 133.40 23 158.90 +1.3 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 54.22 268 62.86 -.3 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 12 145.60 -5.7 iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 430 96.22 -5.9 iShPeru EPU .70e 1.6 ...q 44.42 32.90 17 42.72 +4.2 iShCorEafe IEFA 1.56e 2.4 ...q 70.84 57.23 4739 66.05 -.1 iShOilEq IEZ .86e 2.7 ...q 40.99 29.57 31 32.40 -9.8 iShDJ US IYY 2.01e 1.5 ...q 143.07 116.67 50 130.75 -2.1 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 29 62.92 -3.1 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.43 38 53.14 -1.4 iShEurope IEV 1.12e 2.4 ...q 50.81 41.21 678 47.11 -.3 iShGroAllo AOR .81e 1.8 ...q 46.77 42.07 120 44.25 -1.5 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.02 27 95.15 -.6 iShModAllo AOM .71e 1.9 ...q 39.05 36.25 83 37.53 -1.3 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 30 24.83 -3.9 iSMsciVal EFV 1.66e 3.0 ...q 59.57 49.15 516 54.84 -.7 iSSCVal IJS 1.73e 1.2 ...q 160.55 132.50 144 150.02 -2.3 iShConsAllo AOK .64e 1.9 ...q 35.27 33.32 21 34.10 -1.6 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.11 195 80.49 -.3 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.27 0 24.36 -.7 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 1 23.67 -2.5 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 10 25.78 -2.6 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 295 25.89 -.7 iStar STAR ... ... 5 12.68 9.75 246 10.21 -9.6 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 4 25.05 -1.3 iStar pfG STARpG 1.91 7.7 ... 25.94 24.12 1 24.81 -2.8 iStar pfI STARpI 1.87 7.6 ... 25.94 23.81 0 24.73 -1.8 ITT Inc ITT .54f 1.1 19 57.62 36.93 336 48.92 -8.3 iBio IBIO ... ... ...dd .55 .14 240 .21 +18.1 Idacorp IDA 2.36 2.7 22 100.04 79.59 206 87.10 -4.7 IDEX IEX 1.48 1.1 32 150.72 91.84 235 139.24 +5.5 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 31 179.07 130.17 1012 152.59 -8.5 Imax Corp IMAX ... ... ...cc 33.50 17.58 556 21.40 -7.6 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 375 .23 -26.6 ImpacMtg IMH ... ... 3 17.40 7.18 11 7.81 -23.1 ImpOil g IMO .64f 2.3 56 32.81 25.91 413 27.96 -10.4 IncOpR IOR ... ... 25 12.45 8.31 1 11.40 +2.9 IndCDrillg ICD ... ... ...dd 5.48 2.72 104 3.82 -4.0 IndepHld IHC .12f .3 14 37.00 17.25 5 36.35 +32.4 IndepRT IRT .72a 7.8 19 10.63 8.26 416 9.28 -8.0 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 65 25.52 -2.3 IndiaGCap IGC ... ... ...dd 1.63 .30 329 .52 -48.3 IndoTel s TLK .67 ... ... 36.19 25.96 1634 26.97 -16.3 IndBach IBA .87e 1.4 ... 67.61 51.56 5 60.96 +6.4 Infosys INFY .40e 2.3 18 18.71 13.88 5779 17.26 +6.4 InfrREIT n HIFR 1.00 4.9 18 23.22 17.60 209 20.49 +10.3 InfuSystem INFU ... ... ...dd 2.95 1.20 7 2.81 +22.3 IngerRd IR 1.80 2.2 19 97.67 81.25 1596 82.76 -7.2 Ingevity NGVT ... ... ... 82.10 53.62 110 73.95 +4.9 Ingredion INGR 2.40 1.9 17 146.28 113.42 306 127.43 -8.8 InnovInd n IIPR 1.00f 3.3 ... 36.88 15.72 72 30.66 -5.1 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.20 -2.6 Innsuites IHT .01 .7 ...dd 2.27 1.23 1.51 -13.7 Inphi IPHI ... ... ...cc 46.92 23.65 344 29.08 -20.5 InsightS n INSI ... ... ... 21.10 18.81 16 18.92 -4.9 Insperity s NSP ... ... 25 72.60 34.88 293 69.60 +21.4 InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .82 .12 .16 +21.1 InstlldBPd IBP ... ... 31 79.40 46.65 193 57.90 -23.8 Instructre n INST ... ... ...dd 46.50 22.00 146 40.35 +21.9 IntegerHl ITGR ... ... ...dd 58.54 33.90 103 55.60 +22.7 Intellichk IDN ... ... ...dd 4.55 1.50 44 2.05 -19.9 IntellgSys INS ... ... ...dd 5.15 3.30 3 5.03 +10.3 Intelsat I ... ... ... 7.47 2.44 2752 5.77 +70.2 InterXion INXN ... ... ... 64.00 39.65 281 61.32 +4.1 IntcntlExc s ICE .80e 1.1 16 76.30 57.91 1929 70.89 +.5 IntCtlHtls IHG ... ... ... 69.23 49.03 118 60.48 -4.8 IBM IBM 6.00 3.9 11 171.69 139.13 4411 152.69 -.5 IntFlav IFF 2.76f 2.0 35 157.40 128.42 315 135.87 -11.0 IntlGmeT n IGT .80 3.2 ... 30.82 17.25 1437 25.35 -4.4 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.7 17 66.94 49.93 2924 51.99 -10.3 IntlSeaw n INSW ... ... ... 23.43 15.23 110 18.45 -.1 IntTower g THM ... ... ...dd .67 .29 165 .55 +27.2 Interpublic IPG .84f 3.6 15 26.01 18.30 2916 23.24 +15.3 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.04 -1.7tinTestCorp INTT ... ... 11 10.25 6.00 361 5.90 -31.8 IntPotash IPI ... ... ...dd 5.12 1.58 634 3.73 -21.6 Intrexon XON ... ... ...dd 26.99 10.26 918 17.39 +51.0 Inuvo INUV ... ... ...dd 1.39 .70 84 .94 +15.4 Invacare IVC .05 .3 ...dd 19.05 10.65 154 17.60 +4.5 Invesco24 n IHTA ... ... ... 10.33 8.28 9 9.35 -9.3 InvHiIn23 n IHIT ... ... ... 10.32 9.53 36 9.75 -.4 InvAdvMu2 VKI .78 7.3 ...q 11.93 10.49 30 10.69 -6.1 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 47 18.09 -9.0 InvCAVal VCV .79 6.6 ...q 13.20 11.53 67 11.91 -5.3 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 249 11.68 -.3 InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.71 35 13.81 -6.1 Invsco iim IIM .84 5.8 ...q 15.47 13.64 68 14.56 -2.3 Invesco IVZ 1.16 3.8 13 38.43 30.10 2482 30.65 -16.1 InvMtgCap IVR 1.64f 10.0 7 18.86 15.15 743 16.39 -8.1 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 11 24.95 -.3 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 10 25.09 -2.6 InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 71 23.98 -4.0 Invsco oia OIA .39 5.2 ...q 8.25 7.38 34 7.52 -6.0 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 114 11.78 -5.0 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 78 11.72 -6.2 InvPAVal VPV .79 6.7 ...q 12.68 11.54 60 11.87 -2.3 Invsco iqi IQI .76 6.3 ...q 13.04 11.72 95 11.98 -4.2 InvSrInco VVR .31 7.0 ...q 4.73 4.26 532 4.43 +.9 InvTrIG VGM .88 7.1 ...q 13.80 12.09 102 12.33 -6.4 InvTrNY VTN .85 6.5 ...q 14.00 12.74 23 13.07 -4.7 InvTech ITG .28 1.4 ...dd 23.96 17.63 243 20.06 +4.2 InvRlEst IRET .28 5.2 4 5.93 4.05 542 5.34 +7.0 InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 22 23.63 -9.2 Invitae n NVTA ... ... ...dd 11.39 4.35 889 5.20 -42.7 InvitHm n INVH .44f 2.0 ... 24.30 20.25 1830 22.55 -4.3 iPBetaCmd BCM ... ... ...q 32.00 25.00 2 29.82 +2.0 iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8 iPBtaCocoa CHOC ... ... ...q 38.83 26.41 8 37.00 +32.8 iPBetaCoff CAFE ... ... ...q 14.04 10.35 7 10.41 -8.4 iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.11 +17.9 iPBetaSug SGAR ... ... ...q 29.50 19.33 0 19.42 -10.5 iPBetaAlu FOIL ... ... ...q 30.20 25.96 0 27.14 -8.3 iPBetaCopp CUPM ... ... ...q 36.42 27.43 33.62 -7.3 iPBetaLead LEDD ... ... ...q 43.61 35.16 39.03 -7.2 iPBetaNick NINI ... ... ...q 22.79 14.71 21.94 +3.6 iPBetaCrOil OLEM ... ... ...q 19.55 12.86 18.54 +4.7 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5 iPBetaAgri DIRT ... ... ...q 33.32 28.84 0 30.87 +5.5 iPGrains WEET ... ... ...q 35.91 30.53 33.09 +7.5 iPBetaSfts GRWN ... ... ...q 24.88 19.54 19.54 -9.4 iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6 iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0 iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.06 -6.1siPBtaPrMt BLNG ... ... ...q 34.04 31.25 0 33.44 +4.3 iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4 iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7 IronMtn IRM 2.20 6.6 29 41.52 30.78 1183 33.32 -11.7 iShItaly rs EWI ... ... ...q 34.45 24.46 798 32.94 +8.2 iShJapan rs EWJ ... ... ...q 64.71 50.85 6449 60.15 +.4 iSMlasia rs EWM ... ... ...q 36.24 30.54 709 35.59 +7.9 iShSing rs EWS ... ... ...q 28.35 22.33 740 26.52 +2.3 iSTaiwn rs EWT ... ... ...q 39.36 32.44 6385 37.73 +4.2 iSh UK rs EWU ... ... ...q 38.05 32.22 1303 35.52 -.8 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 139 49.75 -1.0 iShCmdOpT CMDT ... ... ...q 41.95 33.50 2 37.48 +.8 iShCvBd ICVT .67e ... ...q 58.93 50.77 9 55.49 +.7 iShCorEM IEMG .95e 1.7 ...q 62.70 47.15 10453 57.10 +.4 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 48.37 -5.6 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 48.02 -2.8 iShColomC ICOL .43e 2.8 ...q 16.39 13.41 29 15.48 +7.2 iShEnhBd n IGEB ... ... ... 50.77 48.51 4 48.71 -3.2 iShDefBd n HYDB ... ... ... 51.96 49.25 0 49.67 -2.0 iShFSIntSC ISCF .12p ... ...q 34.73 26.80 11 32.60 +.5 iShRs2500 n SMMD ... ... ... 45.58 38.87 2 43.12 -1.3 iShFacSIntl INTF .17p ... ...q 31.21 24.91 113 28.90 +.2 iShArgGl n AGT ... ... ... 32.94 24.18 4 30.27 +.3 iShFS USA LRGF .19e ... ...q 33.93 27.62 61 31.16 -2.0 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 16 38.93 -1.5 iShFacSGbl ACWF .11p ... ...q 34.07 25.57 3 30.40 -.9tiSh iBd23 n IBML ... ... ... 25.96 24.78 13 24.77 -1.8 iSh IntDv n IDEV ... ... ... 62.47 53.10 8 58.15 -.6 iShMgRE rs REM ... ... ...q 48.54 39.80 200 42.40 -6.2 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 1086 46.56 -1.2 iShDvlValu IVLU ... ... ...q 28.44 22.72 21 26.33 -.4 iSh 3-10yr n IMTB ... ... ... 51.95 47.86 4 48.25 -2.9siShSaudi KSA ... ... ... 29.70 24.50 46 29.76 +13.7 iSh MinVl n SMMV ... ... ... 30.51 26.90 2 29.04 -.5 iShIntDevM IMTM .30p ... ...q 33.00 26.72 14 30.41 -.3 iShIntDevQ IQLT .55p ... ...q 31.40 26.27 13 29.50 -.5 iShLwCarb CRBN .94p ... ...q 125.97 103.31 12 115.76 -1.0 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 0 27.96 -1.3 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.46 5 26.57 +.3 iShMsciChA CNYA ... ... ... 35.68 25.45 2 31.82 -.7 iSh IntDvGr IGRO ... ... ... 62.04 51.65 2 57.27 -3.6 iShMultiTc TCHF ... ... ... 42.80 33.04 1 39.55 +2.0 iShMultInd INDF ... ... ... 33.67 28.80 30.90 -3.1 iShMultHl HCRF ... ... ... 35.18 27.21 0 31.22 -1.3tiShiB20Mun IBMI .24 1.0 ...q 25.44 25.26 57 25.25 -.4 iShMultMat MATF ... ... ... 36.19 29.12 0 32.16 -6.0 iSh MultFin FNCF ... ... ... 37.85 30.05 2 34.84 -1.4 iShMultiEn ERGF ... ... ... 30.28 23.28 26.00 -8.2 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 12 90.68 -.2 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 22.99 -6.2 iSh MultCnS CNSF ... ... ... 27.25 24.28 24.48 -7.5 iShCDivGr DGRO .65e 1.9 ...q 37.22 30.02 3135 33.59 -3.4 iSh MulConD CNDF ... ... ... 34.24 27.45 31.83 +1.7 iSh MultUt UTLF ... ... ... 28.56 23.93 25.49 -4.4 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.97 2723 29.61 -.7 iShGblReit REET .94e 3.8 ...q 26.68 23.40 88 24.50 -6.1 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 70 52.63 +1.1 iShEurSC HEUS ... ... ...q 30.92 27.52 29.41 -1.9 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 33 59.40 -.4 iShEurMV HEUV .98 4.1 ...q 25.74 23.44 3 24.14 -2.1 iShIntHdCp LQDH 2.76 2.8 ...q 99.18 94.07 2 96.90 -.4 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 7 25.15 -4.7 iShJpMinV JPMV .70e 1.0 ...q 72.41 60.02 1 70.60 +4.0 iShEafeMV HEFV ... ... ...q 27.90 25.37 26.80 -2.8 iShEuMinV EUMV .67e 2.6 ...q 26.69 22.92 3 25.70 +1.4 iShCHNk400 HJPX .19p ... ...q 32.09 25.87 28.48 -6.3 iShCorEur IEUR 1.18e 2.4 ...q 53.97 43.43 114 50.12 -.1 iShxJMinV AXJV .84p ... ...q 38.95 31.52 0 36.76 +1.1tiSh2022Mu IBMK .09e ... ...q 26.37 25.36 24 25.39 -1.1 iShEm exCh EMXC ... ... ... 58.49 50.03 1 54.03 +.2 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 13 24.41 -2.4tiSh2021Mu IBMJ .07e ... ...q 26.08 25.28 50 25.26 -.6 iSHgxUSHY HHYX .67e ... ...q 28.14 26.46 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 1993 31.30 -6.6 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 1538 28.80 -3.0 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 18.76 -6.2 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 11 26.25 -.6 iShCHSpain HEWP .31p ... ...q 24.63 20.85 0 21.90 -1.2 iShHEmBd EMBH .30e ... ...q 27.37 25.29 0 26.57 +.1 iShCHItaly HEWI .55p ... ...q 18.48 15.11 2 18.00 +7.0tiShShMMu MEAR .27e ... ...q 50.18 49.64 2 49.72 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 26.83 30.44 -1.7 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 23.99 4 26.24 -2.3 iShGbMM rs PICK ... ... ... 37.91 25.02 48 32.83 -5.2 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 28.65 -2.5 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 37 50.25 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 1 23.06 -5.2 iSh ESG Sl ESGE ... ... ... 81.63 60.63 16 73.87 iShCHSwitz HEWL 1.43e 2.4 ...q 27.79 25.03 25.56 -5.4 iShEMktMV HEMV ... ... ...q 29.20 24.31 27.64 +.9 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 44 50.03 -.1 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 777 31.86 -4.4 iShCHSoK HEWY .48p ... ...q 32.01 25.91 29.61 -2.1 iShFacEmg EMGF .13p ... ...q 53.84 39.80 74 50.08 +1.2 iSh iBd26 n IBDR ... ... ... 24.92 23.36 12 23.63 -3.7 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 82 25.09 -.2 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 436 25.06 -1.0 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 140 24.73 -.6 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 31 24.46 -2.4 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 116 24.48 -2.0 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 40 24.23 -3.2 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 26 24.33 -2.9 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 148 24.45 -1.4 IsoRay ISR ... ... ...dd .64 .38 27 .41 +3.5 IsraelChm ICL .27e 6.2 ... 4.95 3.85 136 4.33 +7.2 IssuerDir ISDR .20 1.2 55 18.95 11.30 2 16.03 -12.6 ItauCorpb ITCB 2.48e 16.6 ... 15.76 10.28 4 14.97 +11.4 ItauUnibH ITUB .32e 2.2 ... 16.98 10.02 9134 14.67 +12.9 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 57 14.18 -6.2J -JAlexHld n JAX ... ... 33 12.30 8.70 45 11.70 +20.6 JJill n JILL ... ... ... 14.09 4.17 454 4.90 -37.2 JBG Smth n JBGS .23p ... ... 35.64 30.79 275 33.55 -3.4 JMP Gp27 n JMPD ... ... ... 25.62 24.11 5 24.75 -2.1 JMP Grp JMP .36 7.0 73 7.70 4.92 24 5.12 -8.6 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 2 25.48 +.8 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 24 26.21 -3.1 JPMDvsRt JPGE .96e 1.6 ...q 68.02 53.90 5 61.66 -1.3 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.55 45 59.50 -.9 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 13 58.98 +1.1 JPM DREq JPUS .26p ... ...q 74.59 62.58 21 69.04 -2.1 JPM DivInt JPIH ... ... ... 30.65 27.20 28.70 -4.3 JPMDsfEu JPEU ... ... ... 64.34 52.48 0 60.16 -.3 JPM DivEu JPEH ... ... ... 29.58 26.58 27.51 -2.7 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 11 25.35 -3.1 JPM FutSt n JPMF ... ... ... 25.34 24.33 24.44 -2.8 JPM UlSh n JPST ... ... ... 51.03 48.88 190 50.08 JPM SCap n JPSE ... ... ... 30.81 27.03 11 29.03 -2.2 JPM GlB n JPGB ... ... ... 52.89 50.25 5 50.59 -1.1 JPM Evnt n JPED ... ... ... 25.37 24.55 24.55 -2.6 JPM Disc n JPHY ... ... ... 52.80 49.72 8 50.06 -2.4 JPM USMid JPME ... ... ... 66.84 56.95 10 62.69 -1.7 JPMorgCh JPM 2.24f 2.0 18 119.33 81.64 15955 110.40 +3.2 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 72 25.31 -.2 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 62 26.24 -3.0 JPMAlerian AMJ 2.29 9.5 ...q 32.34 23.17 2063 23.98 -12.7 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 47 26.02 -2.4 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 51 26.23 -2.7 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 51 26.25 -2.5 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 16 31.77 23.70 1519 27.90 +6.3 JacobsEng JEC .60 1.0 23 72.18 49.31 899 58.32 -11.6 JaggedPk n JAG ... ... ... 16.55 10.96 1448 13.07 -17.2 JHardie s JHX .38e 2.2 80 18.79 13.55 6 17.31 -1.7 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 49.96 161 50.04 -.3 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 1170 31.62 -17.4 JpnSmCap JOF .13e 1.1 ...q 13.06 9.24 36 12.37 +4.7 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 507 29.10 -26.1 JernignC n JCAP 1.40 7.8 10 24.89 15.90 74 17.97 -5.5 Jianpu n JT ... ... ... 9.49 4.75 245 5.15 -20.5 JinkoSolar JKS ... ... 35 30.50 16.06 680 19.74 -17.9 JBeanTch JBT .40 .4 43 122.65 82.45 78 109.85 -.9 JHMultLgC JHML .10p ... ...q 37.14 30.38 16 34.14 -1.9 JH MultMdC JHMM .08p ... ...q 36.30 29.94 32 33.74 -1.1 JH MultCns JHMC .07p ... ...q 33.38 27.07 2 30.46 -.4 JH MultFin JHMF .08p ... ...q 39.70 30.68 3 36.73 -.1 JH MultHltC JHMH .05p ... ...q 34.56 27.74 1 30.67 -1.5 JH MultTch JHMT .09p ... ...q 47.35 33.93 31 42.56 +3.7 JH MultEn JHME ... ... ... 32.02 24.30 1 28.52 -3.8 JH MultMat JHMA ... ... ... 38.20 30.00 34.00 -5.4 JH SmCap n JHSC ... ... ... 28.27 24.27 7 25.39 -2.7 JH MultDev JHMD ... ... ... 32.58 26.39 2 30.53 +.4 JH MultUt JHMU ... ... ... 29.74 25.00 26.88 -2.3 JH MulCnSt JHMS ... ... ... 28.79 25.38 4 26.22 -5.4 JH MultInd JHMI ... ... ... 37.55 29.47 3 34.17 -2.6 JH HedgEq HEQ 1.50 9.2 ...q 17.95 15.87 22 16.25 -6.7 JH TxAdY HTY 1.28 14.6 ...q 10.25 8.27 14 8.74 -.9 JohnJn JNJ 3.36 2.6 18 148.32 120.95 6395 129.48 -7.3tJohnContl n JCI 1.04e 3.1 23 44.37 33.43 4831 33.26 -12.7 JonesEngy JONE ... ... ...dd 2.70 .61 751 .70 -36.4 JonesLL JLL .74f .4 30 178.75 105.13 259 173.00 +16.2 Jumei Intl JMEI ... ... 32 4.20 2.00 481 2.86 -2.1 JnprNtwk JNPR .72 3.0 13 30.96 23.68 3309 24.10 -15.4 Jupai n JP .40f 2.0 20 29.00 7.36 153 19.73 +6.7 JustEngy g JE .41 ... 5 6.29 3.86 234 4.41 +2.8 JustEn pfA JEpA ... ... ... 27.70 21.29 16 22.98 -7.6K -K12 LRN ... ... 72 21.18 14.01 65 14.40 -9.4 KAR Auct KAR 1.40 2.6 19 56.75 40.27 406 53.69 +6.3 KB FnclGp KB ... ... ... 63.96 43.15 223 52.99 -9.4 KB Home KBH .10 .3 33 38.80 19.80 1277 28.60 -10.5 KBR Inc KBR .32 1.9 12 21.70 13.36 3222 16.46 -17.0 KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 25.30 KKR KKR 1.31e 6.5 9 24.50 16.77 2069 20.01 -5.0 KKR pfA KKR.PRA ... ... ... 27.69 25.45 38 25.95 -3.9 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 6 25.74 -3.8 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 105 16.04 -.1 KKR RE n KREF 1.39e ... ... 23.99 18.09 152 19.86 -.7 KMG Chm KMG .12 .2 23 70.60 42.31 81 59.76 -9.6 KT Corp KT ... ... ... 18.82 12.70 614 14.00 -10.3 Kadant KAI .84 .9 28 114.00 57.60 43 93.85 -6.5 Kadmon n KDMN ... ... ... 5.86 2.05 187 3.98 +9.9 Kaman KAMN .80 1.3 35 63.89 45.50 59 61.51 +4.5 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 26.26 -3.6 KC Southn KSU 1.44f 1.3 20 114.85 86.15 957 108.72 +3.3 KapStoneP KS .40 1.2 14 35.01 19.59 434 34.42 +51.7 KaynAEnD KED 1.60 10.2 ...dd 19.21 14.10 25 15.68 -9.9 KA EngTR KYE 1.32m 15.2 ...q 12.46 8.30 117 8.67 -13.8 KA MLP KYN 1.80 10.9 ...q 20.79 14.38 407 16.50 -13.4 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 2 25.31 +.2 KAMidsEn KMF 1.80m 15.2 ...q 16.30 11.36 69 11.85 -14.1 KeanGrp n FRAC ... ... ... 19.83 12.42 859 14.73 -22.5 Kellogg K 2.16 3.3 16 74.28 58.76 1532 64.48 -5.1 KelsoTch g KIQ .03f 6.8 ... .89 .24 23 .44 -15.4 Kemet KEM ... ... 24 27.35 10.83 512 17.29 +14.8 Kemper KMPR .96 1.7 25 71.52 36.35 206 55.70 -19.2 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 1 25.82 -1.0 Kennamtl KMT .80 2.0 25 52.52 32.23 829 39.46 -18.5 KennWils KW .76 4.3 ...cc 22.65 15.95 597 17.75 +2.3 KenonHld n KEN ... ... ... 33.22 11.41 3 17.50 -19.2 KeyEngy KEG ... ... ... 24.79 8.20 189 12.00 +1.8 Keycorp KEY .40f 2.1 15 22.40 16.28 6965 19.19 -4.9 Keycorp pfI KEYpI ... ... ... 29.97 27.28 32 27.75 -4.0 Keysight KEYS ... ... 39 55.21 35.33 681 51.29 +23.3 KilroyR KRC 1.70 2.5 15 77.70 62.91 397 69.07 -7.5 KimbRoy n KRP 1.44f 7.6 ... 20.24 15.06 48 19.00 +16.9 KimbClk KMB 4.00f 3.7 17 134.30 104.58 1988 108.36 -10.2 Kimco KIM 1.12 7.8 15 23.03 13.69 2122 14.27 -21.4 Kimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 10 24.68 -2.0 Kimco pfJ KIMpJ 1.38 6.0 ... 25.61 22.63 10 22.88 -8.6tKimco pfK KIMpK 1.41 6.2 ... 25.56 22.95 15 22.90 -8.8 Kimco pfL KIMpL ... ... ... 25.99 21.24 16 21.56 -12.9 KindMorg KMI .50 3.3 23 21.49 14.69 15866 15.10 -16.4 KindM pfA KMIpA ... ... ... 48.25 30.00 254 31.77 -16.3 KindredHlt KND .48 5.4 ...dd 11.90 5.50 3842 8.85 -8.8 Kingsway KFS ... ... ...dd 6.35 3.65 6 3.90 -22.8 Kinross g KGC ... ... 28 4.91 3.35 21784 3.62 -16.2 KirbyCp KEX ... ... 34 84.10 59.25 412 80.60 +20.7 KirklLak n KL .02e ... ... 16.89 11.52 532 15.79 +2.8 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.3 5 22.34 13.90 565 15.21 -22.4 KlondexM g KLDX ... ... ... 3.89 1.29 1735 2.34 -10.3 KnSwftT rs KNX .24 .6 27 51.94 30.48 3553 42.73 -2.3 Knoll Inc KNL .60 2.9 14 24.47 16.57 233 20.53 -10.9 KnotOffsh KNOP 2.08 10.5 ... 24.43 19.15 37 19.75 -4.8 Knowles KN ... ... 10 19.90 11.83 673 12.00 -18.1 Kohls KSS 2.44f 3.8 12 69.48 35.16 4089 63.43 +17.0 Koppers KOP 1.00 2.5 11 51.80 33.90 75 40.75 -19.9 KoreaElc KEP ... ... ... 20.38 14.12 525 16.16 -8.8 KoreaFd KF 4.50e ... ...q 44.64 36.90 9 41.08 -.5 KornFer KFY .40 .8 22 52.79 30.27 342 50.91 +23.0 KosmosEn KOS ... ... ...dd 8.62 5.15 2010 6.17 -9.9 KrNwChin s KFYP ... ... ...q 44.18 30.07 1 32.52 -2.8 KrS ChIn n KWEB ... ... ... 68.39 53.99 347 59.97 +2.3 KranChinA KBA 9.93e ... ...q 39.22 27.31 247 33.95 -1.4 KraneChCm KCNY .22e .6 ...q 37.61 32.60 4 37.19 +5.9 KranShFtse KEMP ... ... ...q 29.85 22.78 26.83 +.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, April 10, 2018

PAGE 58

KrnChEnv n KGRN ... ... ... 27.96 23.37 24.43 -3.4 KrnOnBelt n OBOR ... ... ... 28.16 24.47 2 25.56 KrS CnTc n KEMQ ... ... ... 28.97 23.87 1 26.45 +3.6 KratonCp KRA ... ... 16 53.39 30.30 167 48.55 +.8 Kroger s KR .50 2.1 12 31.45 19.69 8041 23.54 -14.2 KronosWw KRO .68f 3.1 8 29.49 14.84 191 22.14 -14.1 Kyocera KYO ... ... ... 71.92 53.79 34 55.65 -15.1L -L Brands LB 2.40 6.3 11 63.10 35.00 2201 38.06 -36.8 L-3 Tch LLL 3.20f 1.5 20 218.71 159.43 458 208.67 +5.5 LCI Inds LCII 2.20 2.2 18 132.73 86.25 118 99.85 -23.2 LG Display LPL ... ... ... 17.05 11.28 1133 11.73 -14.8 LGL Grp LGL ... ... 19 6.70 4.25 2 5.33 -5.1 LMP CapIn SCD 1.24f 9.9 ...q 14.80 12.22 73 12.48 -10.5 LSB Inds LXU ... ... ...dd 11.71 5.36 149 5.86 -33.1 LSC Com LKSD 1.04f 6.7 ... 26.73 11.79 349 15.53 +2.5 LTC Prp LTC 2.28f 6.1 16 52.85 36.17 168 37.27 -14.4 LaQuinta LQ ... ... 63 21.06 13.11 1545 19.01 +3.0 LaZBoy LZB .48 1.6 20 34.25 23.15 514 29.65 -5.0 LabCp LH ... ... 19 181.72 134.19 597 162.64 +2.0 LadderCap LADR 1.26 8.4 21 15.39 12.83 480 15.02 +10.2 LadThalFn LTS .04 1.3 ...dd 3.67 2.11 265 3.12 -1.3 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 32 25.15 -.6 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 11 24.70 -.9sLambWst n LW .77 1.2 23 62.84 40.75 1088 62.29 +10.3 Lannett LCI ... ... 6 30.35 14.40 434 15.25 -34.3 LaredoPet LPI ... ... 4 14.46 7.41 3054 8.63 -18.7 LVSands LVS 3.00f 4.3 20 79.84 55.70 2493 69.88 +.6 LaSalleH LHO 1.80 6.2 16 31.75 24.10 929 29.08 +3.6 LaSalH pfI LHOpI 1.59 6.6 ... 26.00 23.87 1 24.25 -3.4 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 2 24.35 -5.4 Latam Air LTM ... ... ... 17.39 10.53 361 15.66 +12.7 LatAmDisc LDF .03e .3 ...q 13.25 9.80 8 11.91 +3.7 LattDvMkt RODM .62e 2.1 ...q 31.02 25.45 154 29.27 +.2 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.44 2 25.78 Latt RE n RORE ... ... ... 16.02 13.27 0 13.93 -10.1 LattUSEqt ROUS .39e ... ...q 33.42 26.39 13 30.97 -1.0 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 1 31.80 +.7 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.74 LazGlobTR LGI .95 5.3 ...q 19.39 14.96 48 18.02 +.1 Lazard LAZ 1.64 3.2 14 60.00 40.50 407 52.05 -.9 LazWldDiv LOR .69 6.0 ...q 12.63 10.52 10 11.41 -1.9 LeafGrp LFGR ... ... ...dd 10.15 6.35 17 6.95 -29.8 LearCorp LEA 2.80f 1.5 14 202.42 132.06 282 189.17 +7.1 Lee Ent LEE ... ... 5 3.10 1.75 45 2.10 -10.6 LegacyAc n LGC ... ... ... 9.74 9.51 0 9.54 -.9 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 5 9.90 -.4 LeggMason LM 1.12 2.8 11 47.13 36.10 330 39.60 -5.7 LegMas56 n LMHA ... ... ... 28.47 25.57 10 26.08 -4.3 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 25 24.09 -4.6 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2 LM IntLoV LVHI ... ... ... 29.13 25.85 26.84 -4.8 LM EM LoV LVHE ... ... ... 31.44 25.79 1 28.27 +2.7 LeggPlat LEG 1.44 3.3 20 54.97 41.25 817 43.82 -8.2 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.35 +.8 LeidosHld LDOS 1.28a 2.0 24 70.11 50.54 1634 64.78 +.3 LejuHldgs LEJU .20e ... ...dd 3.48 1.05 378 1.17 -18.8 LendingClb LC ... ... ...cc 6.56 3.09 10539 3.34 -19.1 LennarA LEN .16 .3 16 72.17 49.34 3591 60.78 -3.9 LennarB LEN/B .16 .3 13 58.65 41.30 72 49.29 -4.6 Lennox LII 2.04 1.0 27 223.05 160.18 275 199.06 -4.4 Leo Hld un LHC ... ... ... 10.00 9.90 23 9.93 -.4 LeucNatl LUK .40 1.6 44 28.30 21.61 7752 24.29 -8.3 LevelBr n LEVB ... ... ... 5.50 3.50 6 4.16 -4.4 LexRltyTr LXP .71f 9.0 10 10.65 7.68 1532 7.92 -17.9 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 0 49.23 -4.1 Libbey LBY .47 8.3 ...dd 14.38 4.60 148 5.66 -24.7 LbtyASE USA .72e 11.7 ...q 6.80 5.42 1060 6.15 -2.4 LbtyASG ASG .38e 6.4 ...q 6.47 4.52 59 5.93 +7.0 LibOilSv n LBRT ... ... ... 23.30 16.00 413 17.44 -23.8 LibtProp LPT 1.60 4.1 18 45.40 37.77 1234 39.10 -9.1 LifeStorg LSI 4.00 4.7 30 91.73 69.00 334 85.39 -4.1 LightInBox LITB ... ... ...dd 3.46 1.61 6 2.15 -6.5 LilisEn n LLEX ... ... ...dd 5.69 2.96 154 3.97 -22.3 LincNat LNC 1.32 1.9 10 86.68 62.67 1218 68.52 -10.9 LincNtl wt LNC/WS ... ... ... 82.24 58.71 82.24 +8.5 Lindsay LNN 1.20 1.4 42 100.40 82.31 112 86.63 -1.8 LineCp n LN ... ... ... 47.81 32.69 104 39.92 -2.6 LionsGat A LGF/A .09p ... ... 36.48 24.56 446 25.61 -24.3 LionsGat B LGF/B ... ... ... 34.41 22.50 244 23.98 -24.4 LiqTech LIQT ... ... ...dd .84 .25 237 .44 -22.4 LithiaMot LAD 1.00 1.0 12 127.99 81.71 210 100.75 -11.3 LiveNatn LYV ... ... ...cc 49.11 30.50 1405 37.32 -12.3 LloydBkg LYG .47a 12.3 ... 4.21 3.17 3403 3.84 +2.4 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 49 363.00 266.01 981 335.91 +4.6 Loews L .25 .5 14 53.59 45.01 1552 49.63 -.8 LomaNeg n LOMA ... ... ... 26.89 20.03 485 21.50 -6.7 LaPac LPX .13p ... 15 31.07 22.07 1145 29.38 +11.9 Lowes LOW 1.64 1.9 20 108.98 70.76 7342 85.24 -8.3 Lubys LUB ... ... ...dd 3.43 2.36 11 2.73 +3.4 LumberLiq LL ... ... ...dd 41.33 19.46 416 22.45 -28.5 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8tLuxoft LXFT ... ... 19 67.85 39.03 243 38.75 -30.4 Lydall LDL ... ... 16 60.00 42.51 124 46.65 -8.1 LyonBas A LYB 4.00f 4.0 8 121.95 78.01 3713 99.43 -9.9M -M&T Bk MTB 3.00 1.6 20 197.37 141.12 425 182.84 +6.9 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 ... ... ... 13.84 9.29 190 10.77 -12.9 MBIA MBI ... ... ...dd 10.72 6.04 942 9.13 +24.7 MDC MDC 1.20f 4.2 10 35.18 26.45 452 28.80 -9.7 MDU Res MDU .79 2.8 23 28.54 24.29 687 27.77 +3.3 MFA Fncl MFA .80 10.7 9 8.90 6.72 2394 7.48 -5.6 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 1 26.02 -1.3 MFA pfB MFApB 1.88 7.3 ... 25.89 24.53 11 25.55 +1.0 MFC Bcp MFCB ... ... ...dd 9.62 5.69 3 6.20 -20.4 MFS CAMu CCA .60 5.7 ...q 14.00 10.32 14 10.44 -9.3 MCR MCR .72a 8.8 ...q 8.76 8.00 127 8.16 -3.8 MGF MGF .41 8.9 ...q 5.03 4.56 30 4.62 -3.5 MFS HInM CXE .30 6.0 ...q 5.51 4.84 34 4.96 -5.3 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 49 4.44 -3.9 MFS IHI CIF .25 9.0 ...q 3.03 2.63 203 2.75 -6.5 MIN MIN .42 10.7 ...q 4.38 3.89 160 3.96 -4.6 MFS InvG CXH .50 5.3 ...q 10.33 9.27 23 9.48 -2.4 MMT MMT .52 8.9 ...q 6.29 5.65 138 5.80 -4.4 MFM MFM .38 5.8 ...q 7.41 6.46 63 6.58 -4.2 MFV MFV .58 8.8 ...q 6.84 5.71 4 6.56 +10.8 MGIC Inv MTG ... ... 10 16.21 10.25 20597 10.62 -24.7 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 1313 26.79 -8.1 MGM Rsts MGM .48f 1.4 10 38.41 27.01 5072 34.37 +2.9 MI Homes MHO ... ... 15 37.41 24.08 324 33.55 -2.5 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.6 ...dd 39.38 30.88 1654 32.07 -9.6 MRC Glbl MRC ... ... 18 20.77 14.01 655 17.10 +1.1 MSA Safety MSA 1.40f 1.7 65 87.31 65.95 125 83.05 +7.1 MSC Ind MSM 2.32 2.5 22 99.94 65.42 1101 91.74 -5.1 MSCI Inc MSCI 1.52 1.0 45 159.98 96.12 1211 146.63 +15.9 MSG Netw MSGN ... ... 10 26.30 16.25 146 22.40 +10.6 MV OilTr MVO .76e 8.1 7 9.80 4.80 58 9.30 +10.7 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 246 10.07 -4.6 MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 3 25.27 -2.2 MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 32 11.80 -5.1 MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 27 22.54 -12.6 Macerich MAC 2.96 5.2 31 69.73 52.12 730 57.21 -12.9 MackCali CLI .80 4.8 8 28.57 15.86 635 16.84 -21.2 Macquarie MIC 5.76f 15.2 7 81.74 36.20 1252 37.82 -41.1 Macys M 1.51 5.2 10 31.04 17.41 7102 29.15 +15.7 MadCvCall MCN .72 10.0 ...q 8.15 7.09 43 7.20 -6.7 MadSqGd n MSG ... ... 76 254.50 189.96 197 245.72 +16.5 MadStSec MSP 1.04 9.2 ...q 12.33 10.72 8 11.29 -3.6 MagellMid MMP 3.68f 6.1 18 77.38 54.82 1911 60.58 -14.6 Magna g s MGA 1.32f 2.2 10 59.99 39.50 1273 58.85 +3.8 MagnaChip MX ... ... 6 13.40 8.05 161 9.25 -7.0 Maiden prA MHpA 2.06 10.8 ... 25.88 18.80 31 19.05 -22.9 Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 30 17.50 -28.3 MaidnH pfD MHpD 1.68 10.3 ... 25.05 14.85 18 16.37 -21.8 MaidenHld n MHLA .60 3.4 ... 27.28 16.68 17 17.70 -23.0 MaidHld 43 MHNC 1.94 9.8 ... 27.34 18.64 25 19.80 -19.0 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 250 37.11 -6.6 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 64 19.11 -3.6 Majesco n MJCO ... ... ...dd 6.43 4.35 6 5.34 -.6 Mallinckdt MNK ... ... ... 49.12 13.64 1528 14.57 -35.4 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 13 13.79 +2.7 ManchUtd MANU .36 1.9 1 22.15 15.86 12 19.40 -2.0 Manitowc rs MTW ... ... ... 44.03 21.20 381 27.79 -29.4 ManngNap MN .32 8.9 15 6.00 2.95 27 3.60 ManpwrGp MAN 1.86 1.6 14 136.93 97.88 525 112.94 -10.4 Manulife g MFC .44 ... ... 22.16 16.62 2480 18.26 -12.5 MarathnO MRO .20 1.2 ...dd 19.52 10.55 8287 16.35 -3.4 MarathPt s MPC 1.84 2.6 17 74.92 47.78 3858 71.67 +8.6 MarcusMill MMI ... ... 22 36.70 23.40 181 35.18 +7.9 Marcus MCS .50 1.6 24 34.90 23.55 88 30.85 +12.8 MarinSft rs MRIN ... ... ... 15.45 6.40 8 6.70 -38.8 MarineP MPX .28 2.0 25 17.12 10.49 7 14.08 +10.5 MarineMx HZO ... ... 18 24.30 13.80 292 18.15 -4.0 Markel MKL ... ... 45 1194.98 936.95 30 1148.81 +.8 MarriotVac VAC 1.60 1.2 21 154.14 98.17 106 130.18 -3.7 MarshM MMC 1.50 1.9 22 86.54 71.79 1586 80.62 -.9 MartMM MLM 1.76 .9 29 244.32 191.09 519 199.61 -9.7 Masco MAS .42 1.0 24 46.45 33.07 3378 40.22 -8.5 Masonite g DOOR ... ... 12 85.30 50.40 273 60.55 -18.3 Mastec MTZ ... ... 15 55.53 38.40 626 45.80 -6.4 MastechD MHH ... ... 14 15.93 6.13 1 11.88 +18.1 MasterCrd MA 1.00 .6 40 183.73 111.53 3907 170.34 +12.5 MatadorRs MTDR ... ... 30 33.96 20.13 1355 27.94 -10.2 Materion MTRN .40 .8 43 55.35 33.00 174 52.25 +7.5 MatinasB n MTNB ... ... ... 3.20 .59 405 .67 -42.2 Matson MATX .80 2.9 5 40.32 21.63 143 27.85 -6.7 MauiLand MLP ... ... 22 27.80 10.55 30 12.35 -28.6 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 122 44.93 -30.1 Maximus MMS .18 .3 19 72.71 57.81 169 65.44 -8.6 MaxLinear MXL ... ... 15 32.47 20.38 559 22.31 -15.6 McClatch rs MNI ... ... ...dd 12.99 5.75 7 9.30 +4.1 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 104.64 +4.1 McCorm MKC 2.08f 2.0 16 111.46 90.25 943 105.42 +3.4 McDrmInt MDR ... ... 10 9.07 5.38 9160 5.60 -14.9 McDnlds MCD 4.04 2.5 27 178.70 130.91 3581 161.23 -6.3 McKesson MCK 1.36 1.0 12 178.86 133.82 912 140.03 -10.2 McEwenM MUX .01 .5 ...dd 3.15 1.82 1366 2.05 -10.1 Mechel pf MTLp ... ... ... 1.34 .80 166 .97 -7.6tMechel rs MTL ... ... ... 6.23 4.00 433 3.37 -35.9 Medequit n MRT .84 8.2 ... 13.06 9.67 166 10.22 -8.9 MedProp MPW 1.00f 7.9 14 14.22 11.82 1981 12.68 -8.0 Medifast MED 1.92 2.0 42 98.51 40.00 156 96.64 +38.4 MedleyCap MCC .64 15.7 6 7.89 3.94 127 4.07 -22.0 MedleyC 23 MCV 1.53 6.1 ... 25.72 23.93 7 25.05 -.8 MedleyC 21 MCX 1.63 6.3 ... 26.39 25.20 5 25.70 -.4 Medley n MDLX .22p ... ... 25.00 23.76 2 24.95 +.7 Medley24 n MDLQ ... ... ... 25.66 24.51 7 25.30 +.4 MedleyMgt MDLY .80 14.2 17 8.33 5.50 49 5.65 -13.1 Mednax MD ... ... 14 68.14 40.56 1420 54.24 +1.5 Medtrnic MDT 1.84 2.3 32 89.72 76.41 4708 78.46 -2.8 Merck MRK 1.92 3.4 21 66.41 52.83 23233 56.16 -.2 MercGn MCY 2.50 5.4 19 63.23 41.41 379 46.25 -13.5 Meredith MDP 2.18f 4.1 13 72.25 50.63 287 53.55 -18.9 Meritage MTH ... ... 12 55.50 37.60 319 45.05 -12.0 Meritor MTOR ... ... 7 29.54 14.97 607 19.92 -15.1 MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 84 25.65 -1.7 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 23 26.19 -3.6 ML CZN46 PIY 2.09 15.2 ... 26.88 11.66 46 13.73 -6.7 MLRRD29 PYS 1.58 8.2 ... 24.85 17.20 1 19.21 -5.1 MLGS t PYT .76 3.5 ... 22.60 20.40 21.80 +4.1 MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.50 27.20 -1.8 MesaRoyl MTR 1.46e 9.9 14 19.85 11.25 3 14.70 -20.3 Mesab MSB 1.49e ... ... 30.92 12.70 44 24.95 -.8 Methode MEI .44 1.2 33 48.44 36.05 135 37.95 -5.4 MetLife MET 1.60 3.5 10 55.91 43.01 4894 45.55 -9.9 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 30 24.95 +.4 MetroBkH n MCB ... ... ... 51.30 36.35 29 44.28 +5.2 MettlerT MTD ... ... 39 697.26 473.55 132 560.22 -9.6 MexcoEn MXC ... ... ...dd 7.18 3.00 2 3.17 -19.3 MexEqt MXE 1.62e .1 ...q 12.22 9.91 1 11.19 +9.1 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.2 ...q 18.24 15.26 42 16.48 +4.6 MKors KORS ... ... 19 69.95 32.38 1874 64.27 +2.1 MicrFoc n MFGP ... ... ... 36.21 12.67 1507 16.27 -51.6 MicrSol n MICR ... ... ... 4.29 3.19 2 3.85 +10.0 MidAApt MAA 3.48 3.8 17 110.95 85.16 834 91.89 -8.6 MdAApt pfI MAApI 2.13 3.4 ... 68.51 61.56 0 62.55 -7.1 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 46 13.10 -1.1 MidstPet MPO ... ... ... 19.67 10.87 89 13.63 -17.8 Milacron n MCRN ... ... ... 22.62 15.09 235 19.17 +.2 MilestnSci MLSS ... ... ... 1.80 .70 22 .80 -32.3 MHowHiInc HIE 1.39 12.4 ...q 14.17 10.93 38 11.22 -10.0 MillerInds MLR .72 2.8 15 29.00 23.65 16 25.45 -1.4 MinTech MTX .20 .3 16 80.50 62.55 93 66.70 -3.1 MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 2 25.51 -.6 Mistras MG ... ... 36 23.83 17.00 76 19.57 -16.6 MitsuUFJ MUFG ... ... ... 8.11 5.95 547 6.52 -10.3 MiX Tele MIXT .22e ... ... 16.32 5.59 147 15.88 +24.5 MizuhoFn MFG ... ... ... 4.00 3.37 309 3.63 -.3 MobileTele MBT .53e 5.5 ... 12.80 7.77 5213 9.62 -5.6 Model N MODN ... ... ...dd 18.90 10.00 298 17.45 +10.8 Modine MOD ... ... 15 25.75 10.15 263 20.30 +.5 Moelis&Co MC 1.48 2.9 62 54.60 34.60 208 50.95 +5.1 Mohawk MHK ... ... 18 286.85 223.99 554 235.37 -14.7 MolinaHlth MOH ... ... ...dd 93.98 47.07 1613 80.87 +5.5 MolsCoor A TAP/A 1.64 2.1 8 96.00 78.00 78.00 -7.1 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 1416 73.18 -10.8 MonRE MNR .68 4.5 23 18.45 13.87 276 15.03 -15.6 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 23.59 22 23.80 -4.9sMonsanto MON 2.16 1.7 22 124.20 114.19 15528 125.15 +7.2 Moodys MCO 1.76f 1.1 34 171.68 112.55 501 159.46 +8.0 Moog A MOG/A .25p ... 21 93.93 64.82 61 80.40 -7.4 Moog B MOG/B .25p ... 21 91.71 65.20 83.06 -6.4 MorgStan MS 1.16f 2.2 15 59.38 40.43 8098 53.35 +1.7 MorgSt pfE MSpE 1.78 6.2 ... 30.32 27.96 37 28.79 -.6 MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.50 64 27.93 -1.8 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 118 27.06 -2.8 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 16 26.11 -2.2 MorgSt pfK MSpK ... ... ... 27.72 25.56 127 25.90 -4.4 MS Asia APF .14e .8 ...q 19.99 14.47 7 18.07 -1.8 MS China CAF 13.33e ... ...q 27.79 19.19 75 24.83 +6.2 MS CushHi MLPY 1.28e 20.8 ...q 8.00 6.10 0 6.16 -12.8 MS EMD MSD .57e 6.1 ...q 10.27 9.32 52 9.39 -5.9 MSEMDDbt EDD .80m 10.3 ...q 8.37 7.50 287 7.73 +.4 MSEmMkt MSF .05e .3 ...q 19.86 14.87 31 17.99 +.6 MS icb ICB .54a 2.9 ...q 19.79 17.88 4 18.86 +2.8 MS India IIF .04e ... ...q 35.14 28.02 34 31.11 -6.2 MSJCP97 HJV 1.75 14.5 ... 16.72 10.00 0 12.03 -2.5 MkVRMB CNY ... ... ...q 49.12 38.72 1 46.99 +9.3 MkVRupee INR .20p .5 ...q 45.42 39.60 2 42.43 -2.9 MSDLEur URR ... ... ...q 21.49 15.60 1 20.16 +11.2 MSDSEur DRR ... ... ...q 62.51 44.20 47.48 -2.0 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 67 22.66 +.1 MosaicAc n MOSC ... ... ... 9.90 9.49 9.72 +.2 Mosaic MOS .10m .4 33 29.20 19.23 3993 24.49 -4.6 MotrlaSolu MSI 2.08 2.0 19 110.29 79.63 1019 104.71 +15.9 Movado MOV .80f 2.1 ...cc 42.25 20.50 173 38.20 +18.6 Mueller MLI .40 1.5 18 37.57 25.26 205 26.14 -26.2 MuellerWat MWA .20f 1.9 24 12.99 10.01 945 10.36 -17.3 Mulesft n MULE ... ... ... 44.58 19.40 2324 44.16 +89.9 MurphO MUR 1.00 3.7 ...dd 35.16 22.21 1854 26.95 -13.2 MurphUSA MUSA ... ... 13 89.69 63.79 513 68.02 -15.4 MyersInd MYE .54 2.4 46 24.15 15.40 99 22.80 +16.9 Myomo n MYO ... ... ... 23.20 2.07 92 3.16 -15.7 Myovant n MYOV ... ... ...dd 24.14 9.92 193 21.09 +66.9N -NCI BldSy NCS ... ... 21 21.20 13.05 398 17.20 -10.9 NCR Corp NCR ... ... 27 45.23 29.20 907 30.41 -10.5 NGL EnPt NGL 1.56 14.5 ...dd 22.05 8.58 254 10.75 -23.5 NGL En pfB NGLpB 2.25 9.7 ... 25.56 23.10 37 23.29 -4.5 NL Inds NL ... ... 6 16.05 6.00 45 7.95 -44.2 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 49 31.15 14.52 5068 30.53 +7.2 NRG Yld A NYLD/A 1.12f 6.6 35 19.91 15.30 316 16.93 -10.2 NRG Yld C NYLD 1.19f 6.8 33 20.15 15.55 432 17.50 -7.4 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 3 5.36 +27.2sNTT DOCO DCM ... ... ... 26.32 22.58 135 26.27 +10.5 NVR NVR ... ... 24 3700.00 2028.99 21 3116.44 -11.2 Nabors NBR .24 3.6 ...dd 12.94 5.32 5477 6.69 -2.0 NACCO NC 1.09f 3.0 4 92.60 23.80 16 35.90 -4.6 NamTai NTP .28 2.2 50 13.90 7.20 43 12.60 +.4 NanoViric NNVC ... ... ...dd 1.64 .72 100 .83 -5.7 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 27 37.08 30.10 133 32.97 +1.7 NatFuGas NFG 1.66 3.3 15 59.92 48.31 436 50.33 -8.3 NatGrid NGG 2.89e 4.9 ... 70.76 51.44 613 58.96 +.3 NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 180 67.49 -10.5 NHltcre NHC 1.92f 3.2 19 75.70 57.00 47 60.52 -.7 NOilVarco NOV .20 .6 ...dd 39.30 29.90 2968 36.25 +.6 NatPresto NPK 1.00a 1.1 13 121.40 88.80 44 93.15 -6.3 NatRetPrp NNN 1.90 4.9 18 45.63 36.25 584 39.09 -9.4 NRetP pfE NNNpE 1.43 5.6 ... 26.38 23.96 299 25.25 -1.2 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 18 23.17 -7.7 NatlStor n NSA 1.12 4.4 88 28.55 21.17 443 25.58 -6.2 NtStorAf pfA NSApA ... ... ... 26.30 23.96 52 24.34 -6.5 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 177 17.95 -3.0 NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.36 +1.8 NatGsSvcs NGS ... ... 72 29.55 22.40 23 24.50 -6.5 NatrlGroc NGVC ... ... 26 11.61 4.79 61 7.03 -21.3 NatRsPt rs NRP 1.80f 6.2 8 35.95 22.81 15 29.25 +12.5 Natuzzi NTZ ... ... ... 3.30 1.41 11 1.61 +.6 Nautilus NLS ... ... 16 19.80 11.30 153 13.70 +2.6 NavideaBio NAVB ... ... ...dd .68 .31 360 .34 -6.4 NavigCons NCI ... ... 18 24.47 14.62 357 19.94 +2.7 NavigatrH NVGS ... ... ... 13.80 7.00 120 11.05 +12.2 NaviosAcq NNA .08 9.4 ...dd 1.74 .67 566 .85 -23.1 Navios pfG NMpG 2.19 19.1 ... 19.99 10.39 4 11.45 -29.3 Navios NM ... ... ...dd 1.99 .71 841 .73 -39.2 NavMH pfH NMpH 2.16 18.9 ... 18.89 10.44 4 11.45 -29.8tNavMMid NAP 1.69 50.8 ... 12.24 3.30 255 3.33 -65.0 NaviosMar NMM 1.69f 103.7 6 2.62 1.45 326 1.63 -30.9 Navistar NAV ... ... ...cc 47.73 23.02 988 33.51 -21.9 Navistr pfD NAVpD ... ... ... 20.70 9.33 20.30 +18.7 NeenahP NP 1.64f 2.1 17 95.40 72.35 98 77.15 -14.9 Nelnet NNI .64f 1.2 12 59.68 38.72 63 52.49 -4.2 NeoPhoton NPTN ... ... ...dd 9.78 4.56 547 6.27 -4.7 Netshoes n NETS ... ... ... 26.96 4.59 124 4.95 -37.3 Netw1Tch NTIP .10 3.8 87 5.00 2.25 16 2.60 +8.3 NBCAInt NBW .74 5.7 ...q 14.61 12.74 2 12.95 -4.8 NeuB HYld NHS .96 8.7 ...q 12.35 10.84 64 11.01 -6.4 NBIntMu NBH .90 6.5 ...q 16.00 13.70 24 13.84 -6.4 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 4.9 ...q 13.06 11.54 7 11.70 -3.8 NBRESec NRO .36 7.5 ...q 5.70 4.29 242 4.82 -12.8 NevGCas UWN ... ... 25 2.86 1.87 7 2.27 -15.0 NevroCorp NVRO ... ... ...dd 97.70 65.00 294 88.88 +28.7 Nevsun g NSU .04 1.6 ...dd 2.77 1.96 362 2.47 +1.2 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 55 8.62 -8.3 NewConcEn GBR ... ... 26 2.45 1.16 29 1.28 -17.9 NE Realty NEN 1.00 1.4 2 75.25 65.90 0 69.50 -5.2 NwGold g NGD ... ... ...dd 4.25 2.28 2302 2.43 -26.1 NewHome NWHM ... ... 10 13.55 9.75 42 10.83 -13.6 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 2 12.11 -3.4 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 286 40.50 +.7 NewMedia NEWM 1.48 9.1 23 17.95 11.87 788 16.20 -3.5 NwMtnFin NMFC 1.36 10.2 9q 15.00 12.05 180 13.35 -1.5 NewOriEd EDU .40e ... 46 108.40 59.29 1286 91.60 -2.6 NewRelic NEWR ... ... ...dd 79.08 38.19 347 73.80 +27.7 NewResid NRZ 2.00 12.4 6 18.43 15.04 2035 16.18 -9.5 NewSenInv SNR 1.04 12.6 15 10.82 6.77 362 8.23 +8.9sNY&Co NWY ... ... ...dd 4.03 1.28 431 4.07 +42.3 NY CmtyB NYCB .68 5.4 14 14.53 11.67 3536 12.55 -3.6 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 70 27.42 -4.1 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 4 49.85 -1.7 NY REIT NYRT 2.00c ... ... 2.80 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.20 2327 23.25 +25.7 NewellRub NWL .92f 3.6 10 55.08 23.85 3756 25.52 -17.4 NewdExp NFX ... ... 12 37.00 22.72 3689 24.45 -22.5 NewMarket NEU 7.00 1.7 21 483.86 373.59 27 405.25 +2.0 NewmtM NEM .56f 1.5 29 42.04 31.42 5955 38.58 +2.8 NewpkRes NR ... ... ...dd 10.20 6.58 456 8.45 -1.7 NexGen g NXE ... ... ... 2.85 1.65 384 1.87 -27.0 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.5 ...q 25.64 21.30 221 22.94 -9.3 NxPtRsT n NXRT 1.00 3.9 8 29.40 22.84 72 25.50 -8.7 NxtEraLP NEP 1.57f 4.0 13 45.38 31.78 232 39.72 -7.9 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 12 24.61 -1.4 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 42 24.63 -1.3 NextEra76 NEEpK ... ... ... 25.99 23.62 15 24.89 -2.7 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.03 58.64 290 72.47 +4.2 NextEraEn NEE 4.44f 2.7 24 164.71 129.22 1826 162.13 +3.8 NxtEra pfR NEEpR ... ... ... 58.25 51.20 12 57.34 +2.0 NiSource s NI .78 3.2 30 27.76 22.44 3818 24.15 -5.9 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 94.30 -1.9tNiaM pfC NMKpC 3.90 4.1 ... 107.80 95.60 0 96.00 -3.1 Nielsen plc NLSN 1.36 4.3 18 43.61 30.64 2728 31.96 -12.2 NikeB s NKE .80 1.2 63 70.25 50.35 6504 67.18 +7.4 NoahHldgs NOAH ... ... 27 55.50 24.63 212 48.58 +5.0 NobilisH n HLTH ... ... ... 2.10 1.10 333 1.60 +18.5 NobleCorp NE .08 2.2 ...dd 5.80 3.14 4524 3.68 -18.6 NobleEngy NBL .40 1.3 30 35.51 22.99 3939 29.72 +2.0 NobleMid n NBLX 1.76 ... 11 57.98 41.90 149 43.33 -13.3 NokiaCp NOK .19e 3.5 ... 6.65 4.51 8937 5.41 +16.1 NomadF n NOMD ... ... ... 17.32 11.27 2340 15.76 -6.8 Nomura NMR ... ... ... 6.83 5.28 176 5.78 -.7 Norbord n OSB 1.29 3.3 ... 41.88 27.83 128 39.08 +15.6 NordicAOff NAO .18 17.3 ... 1.60 .80 67 1.04 -13.3 NordicAm NAT .41e 21.9 ...dd 8.53 1.82 1262 1.87 -24.0 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1643 48.03 +1.4 NorkSo NSC 2.88f 2.2 19 157.15 111.21 1203 128.92 -11.0 NortelInv NTL .64e 1.3 ... 51.97 27.20 50.99 NoAmEn g NOA .08 ... ... 5.75 3.70 47 5.75 +16.2 NEurO NRT .66e 7.8 10 9.32 5.94 21 8.48 +21.8 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 298 53.82 -9.8 NDynMn g NAK ... ... ... 2.42 .81 1195 .84 -52.5 NthnO&G NOG ... ... 19 2.97 .63 3071 1.50 -26.8 NorthropG NOC 4.40f 1.3 37 360.88 240.26 959 347.59 +13.3 NStREur n NRE .60 4.6 ... 14.70 10.08 532 13.11 -2.4 NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 192 58.80 -1.4 NorwCruis NCLH ... ... 17 61.48 47.76 1034 53.03 -.4 NovaBay rs NBY ... ... ...dd 5.00 2.25 4 3.25 -15.6 NovaGld g NG ... ... ...dd 4.89 3.35 752 4.65 +18.3 Novartis NVS 2.75e 3.4 16 94.19 72.67 2536 81.07 -3.4 NovoNord NVO .96e 1.9 ... 58.37 35.76 945 49.74 -7.3 NOW Inc DNOW ... ... ...dd 18.37 9.12 969 10.60 -3.9 NuSkin NUS 1.47f 2.0 35 75.82 52.88 430 73.85 +8.2 Nucor NUE 1.52f 2.5 24 70.48 51.67 1399 60.54 -4.8 Nush EnhYl NUAG ... ... ... 24.87 23.72 8 23.84 -2.4 Nush 1-5yr NUSA ... ... ... 25.18 24.41 24.47 -1.2 NushLCGr NULG ... ... ... 34.04 26.96 2 32.33 +3.6 NushLCVal NULV ... ... ... 30.70 25.42 1 28.06 -1.8 NushMCGr NUMG ... ... ... 31.52 25.84 4 29.27 -.3 NushMCVal NUMV ... ... ... 29.85 24.80 1 27.74 -1.6 NushSmCap NUSC ... ... ... 29.93 25.08 4 28.11 -1.2 NushShTrm NURE ... ... ... 27.05 23.57 24.73 -6.1 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 3 24.34 -2.4 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 22.0 19 49.21 19.22 410 19.88 -33.6 NustEn pfA NSpA 2.13 9.2 ... 27.09 21.53 18 23.03 -7.3 Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 11 21.75 -4.0 Nustar pfC NSpC ... ... ... 26.43 22.39 26 23.37 -10.0 NustarGP NSH 2.18 19.3 ... 28.20 10.40 526 11.30 -28.0 Nustar 43 NSS 1.91 7.6 ... 26.10 24.55 22 25.19 +.8 Nutrien n NTR .40p ... ... 54.35 40.41 1598 46.24 -10.9 NuvNYVl2 n NYV ... ... ... 15.50 13.37 13.61 -5.1 NuvCr22 n JCO ... ... ... 10.10 9.26 47 9.56 +.7 Nuv Mun21 NHA ... ... ... 10.96 9.29 9 9.50 +.6 NuvHiInO n NMZ ... ... ... 13.91 12.40 88 12.57 -7.6 Nuv Pf22 n JPT ... ... ... 27.14 23.35 21 24.45 -2.7 Nuv 11-21 n JHB ... ... ... 10.15 9.50 95 9.56 -4.0 NuvCA V2 n NCB ... ... ... 18.40 15.31 3 15.66 -7.9 NvHiInDc19 JHD ... ... ... 10.36 9.72 48 9.79 -2.3 Nuv RE In JRS ... ... ... 11.90 9.39 247 9.64 -14.4 NuvMO Pr NOM ... ... ... 17.58 13.14 3 13.88 -.5 NuvAllCEn JMLP 1.37 19.0 ...q 11.11 6.79 62 7.20 -15.9 NuvAZ NAZ .80 6.0 ...q 15.43 13.16 16 13.37 -5.4 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.25 36 20.81 -5.3 NBldAmOp NBD 1.30 5.8 ...q 23.08 21.01 2 22.29 -3.3 NCaAMTFr NKX .86 6.4 ...q 16.17 13.44 60 13.53 -11.9 NCADvA NAC .91 6.7 ...q 15.58 13.26 296 13.52 -5.5 NCalMunV NCA .47 5.0 ...q 10.70 9.16 26 9.31 -8.6 NuvCASel NXC .63a 4.5 ...q 17.32 13.65 13 13.93 -6.6 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 49 11.66 -2.2 NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.84 44 14.75 +1.0 NvCredStr JQC .62 7.8 ...q 8.92 7.90 288 7.92 -3.6 NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 110 12.30 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 260 13.16 -6.4 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 6.0 ...q 19.49 15.43 67 17.76 -5.7 NuEnMLP JMF 1.35 13.5 ...p 13.85 9.65 195 9.97 -12.5 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 41 13.36 -5.9 NuvFloat JFR .72 6.6 ...q 12.04 10.66 135 10.89 -2.9 NuvFltOp JRO .76a 6.9 ...q 11.95 10.55 109 10.88 -4.6 NvGADiv2 NKG .64a 5.6 ...q 13.55 11.39 56 11.51 -8.4 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 57 16.15 -4.5 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 15 9.74 -1.7 NuvHIDec18 JHA ... ... ...q 10.27 9.67 56 9.86 -.5 NuvEnhMu NVG ... ... ... 15.83 14.06 245 14.58 -5.6 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 89 12.18 -6.0 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 320 12.99 -5.5 NuvIntMu NID .68 5.5 ...q 13.77 12.10 80 12.52 -3.6 NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 32 12.64 -1.8 NMDPI NMY .67a 5.5 ...q 13.27 11.92 46 12.11 -3.7 NvMAP NMT .71a 5.4 ...q 15.00 12.81 6 13.08 -8.3 NMIQI NUM .74 5.9 ...q 14.05 12.55 13 12.68 -4.4 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 10 13.84 -5.9 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 17 23.60 -4.4 NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 4 22.72 -4.3 NuvMultM JMM .48 6.6 ...q 7.77 6.60 0 7.22 -5.2 NvMuI NMI .50a 4.4 ...q 12.87 10.77 9 11.45 -1.0 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 242 9.47 -6.5 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 43 15.85 -8.2 NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.98 76 13.11 -4.3 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.24 -1.0 NNYDvA NAN .80a 6.3 ...q 14.57 12.49 49 12.72 -8.0 NNYMV NNY .39a 4.2 ...q 10.65 9.09 18 9.30 -2.1 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 1 12.98 -4.7 NNCPI NNC .59a 4.8 ...q 13.67 12.21 34 12.25 -5.0 NOHQI NUO .80 5.8 ...q 15.46 13.63 19 13.76 -6.0 NvPA NQP .81a 6.4 ...q 13.78 12.36 49 12.57 -4.4 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 23 23.68 -4.4 NvPfdInco JPC .80 8.0 ...q 10.75 9.60 197 10.06 -2.7 NuvQPf2 JPS .70 7.2 ...q 10.47 9.24 290 9.69 -5.0 NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 58 16.42 -7.8 NuvEqtP BXMX 1.00 7.5 ...q 14.54 13.00 189 13.36 -6.2 NEqPrmG SPXX 1.04 5.9 ...q 18.85 14.86 41 17.57 +1.5 NvSMM NIM .31a 3.2 ...q 10.55 9.49 15 9.69 -2.7 NSTFI NXP .55a 3.9 ...q 15.16 13.85 13 14.12 -3.4 NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 19 13.54 -2.9 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 12 14.33 -5.6 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 77 6.54 +.5 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 21 16.85 +1.3 Nv TA Div JTD 1.23 7.4 ...q 18.44 14.95 28 16.57 -5.7 NvTxATR JTA 1.04 7.9 ...q 14.69 12.07 28 13.11 -6.0 NTXQI NTX .65 5.0 ...q 14.94 12.42 21 13.18 -8.1 NVAPI NPV .65a 5.3 ...q 13.46 12.15 27 12.32 -3.9 NuverEnv n NES ... ... ... 26.50 9.25 4 19.00 +4.5O -OCI Ptrs OCIP .70e 7.7 57 9.70 6.76 9 9.15 +13.7 OFG Bncp OFG .24 2.1 9 12.25 7.80 298 11.35 +20.7 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 3 23.81 -1.3 OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 5 23.19 +5.1 OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 1 23.51 +4.8 OGE Engy OGE 1.33 4.1 17 37.32 29.59 1152 32.07 -2.6 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.7 22 79.51 62.20 190 67.32 -8.1 OaktreeC OAK 3.34e 8.5 11 48.50 38.80 337 39.30 -6.7 OasisMid n OMP ... ... ... 19.65 15.57 59 17.31 -.7 OasisPet OAS ... ... ...dd 13.37 6.69 7333 7.81 -7.1 Obsidian g OBE ... ... ... 1.64 .82 842 1.06 -14.5 OcciPet OXY 3.08 4.5 ...cc 78.09 57.20 7909 68.93 -6.4 Oceaneerg OII .60 3.2 ...cc 27.55 17.11 753 18.61 -12.0 Och-Ziff OZM .87e 38.5 25 3.95 2.15 1147 2.26 -9.6 OcwenFn OCN ... ... ...dd 5.53 2.12 931 4.19 +33.9 Oi SA C OIBR/C ... ... ... 9.71 4.76 218 5.61 -.4 OilStates OIS ... ... ...dd 34.72 20.23 437 27.35 -3.4 Oil-Dri ODC .92f 2.3 19 50.82 33.61 3 39.32 -5.3 OldRepub ORI .78f 3.7 18 22.34 17.92 1890 21.10 -1.3 Olin OLN .80 2.7 9 38.84 27.79 2175 29.52 -17.0 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 1593 26.53 -3.7 Omnicom OMC 2.40 3.4 15 86.71 65.32 1970 71.62 -1.7 Omnova OMN ... ... ...dd 11.60 8.10 139 10.85 +8.5 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 526 5.19 -9.6 OncoCyte n OCX ... ... ... 7.85 1.10 36 2.20 -52.7 OneLibrty OLP 1.80 7.6 13 27.70 21.02 61 23.64 -8.8 OneSmart n ONE ... ... ... 10.95 10.20 226 10.92 +.1 OneMain OMF ... ... 14 36.32 22.04 468 29.29 +12.7 ONEOK OKE 3.08f 5.4 41 61.36 47.14 1880 56.75 +6.2 Ooma n OOMA ... ... ...dd 12.75 7.30 36 11.10 -7.1 OppLgCap RWL .72e 1.5 ...q 55.31 44.65 26 49.38 -3.9 Opp RUT n OMFS ... ... ... 26.75 24.71 1 25.38 -2.8 OppMidCap RWK .59e .7 ...q 64.10 53.65 8 58.20 -4.1 OppSmCap RWJ .59e .9 ...q 73.30 60.34 11 68.00 -2.7 OppUltDiv RDIV 1.15e 3.3 ...q 37.95 32.12 47 35.15 -3.9 OpR1000V n OVLU ... ... ... 27.53 25.07 25.78 -3.1 OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3 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 2 25.73 -1.4 OpIntRev n REFA ... ... ... 30.89 25.65 1 27.75 -.4 OpGlbRv n RGLB ... ... ... 30.09 25.62 1 27.42 -1.7 Opp Rev n ESGL ... ... ... 33.09 27.62 2 29.92 -3.7 OppGlRv n ESGF ... ... ... 33.63 27.83 31.15 -.7 OppenFin RWW .58e .9 ...q 74.63 57.06 4 66.99 -2.9 OpEMRev n REEM ... ... ... 30.65 25.82 27.99 +.7 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 34 25.80 -3.7 Oracle ORCL .76 1.7 55 53.48 43.60 14731 44.90 -5.0 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 200 17.35 -.3 OrbitATK OA 1.28 1.0 23 134.59 93.50 585 132.78 +1.0 OrchidIsl ORC 1.08e 14.5 39 11.13 6.77 361 7.44 -19.8 OrchidsPP TIS 1.40 18.0 12 26.14 7.25 65 7.76 -39.4 OrientPap ONP ... ... 4 2.45 .75 10 1.16 -10.1 OrionECarb OEC .72 ... ... 30.25 17.15 444 27.10 +5.9 OrionGpHl ORN ... ... ...dd 8.61 5.17 104 6.27 -19.9 Orix IX ... ... ... 100.03 75.78 17 86.54 +2.1 OrmatTc ORA .47 .9 32 70.68 53.45 236 55.03 -14.0 OshRusS n OUSM ... ... ... 27.78 24.76 15 25.87 -4.3 OshIntQ n ONTL ... ... ... 29.06 25.13 2 27.07 -2.1 OshkoshCp OSK .96 1.3 17 100.26 61.74 408 75.59 -16.8 OsiskoGl n OR .20 ... ... 14.39 9.31 264 9.69 -16.2 OutfrontM OUT 1.44 7.8 11 26.87 17.75 1030 18.51 -20.2 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.90 1.67 608 2.92 +6.6 OwensMin OMI 1.04f 6.6 10 34.97 14.26 482 15.73 -16.7 OwensCorn OC .84 1.1 24 96.52 59.26 831 79.67 -13.3 OwensIll OI ... ... 21 25.90 19.91 1058 21.11 -4.8 OwensRM ORM .40 2.7 10 18.72 13.71 20 14.83 -7.4 OxfordInds OXM 1.36f 1.8 18 84.32 52.54 132 73.93 -1.7P-QPBF Engy PBF 1.20 3.5 10 37.01 18.48 1639 34.45 -2.8 PBF Logist PBFX 1.88f 9.9 9 22.30 17.75 47 19.00 -9.3 PCM Fund PCM .96 8.3 ...q 12.13 10.15 52 11.54 -.3 PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 3285 44.43 -.9 PGT Inc PGTI ... ... 23 19.60 10.10 320 18.30 +8.6 PHH Corp PHH ... ... ...dd 15.00 8.01 227 10.52 +2.1 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 2 50.03 -.5 Pimc1-5Tip STPZ .53e 1.0 ...q 52.80 51.50 153 51.88 -.1 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 11 66.86 -3.4 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 2 57.52 -1.2 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.40 7 99.52 -.8 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 80 103.80 -2.1 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 1079 99.68 -.8 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 110 102.17 -3.3 PimShMat MINT .82e .8 ...q 101.87 101.39 1059 101.46 -.1 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.53 7 52.65 -1.9 PimSTMun SMMU .47e .9 ...q 50.80 49.65 4 49.70 -.3 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 2 112.89 -7.0sPJT Part n PJT .20 .4 ...dd 54.01 32.66 175 53.05 +16.3 PLDT Inc PHI 1.60e 5.6 ... 38.54 26.97 46 28.30 -5.9 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 148 28.08 -.8 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 16 25.21 -.6 PNC PNC 3.00 2.0 14 163.59 115.45 2074 149.21 +3.4 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.8 19 46.00 33.75 304 37.85 -6.4 POSCO PKX ... ... ... 93.12 56.48 245 73.05 -6.5 PPDAI n PPDF ... ... ...dd 13.68 6.53 105 7.08 -.4 PPG s PPG 1.80 1.6 19 122.07 100.45 1270 109.61 -6.2 PPG wd PPG/WD ... ... ... 138.47 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, April 10, 2018

PAGE 59

PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 15 25.31 -1.1 PPL Corp PPL 1.64f 5.8 12 40.20 27.08 5030 28.15 -9.0 PQ GrpH n PQG ... ... 28 17.65 12.88 92 13.75 -16.4 PS BusPk PSB 3.40 3.0 29 137.60 107.91 86 112.76 -9.9 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 21 24.65 -2.4 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 5 24.83 -1.9 PS BusP pfY PSBpY ... ... ... 24.78 22.42 2 22.68 -7.8 PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 19 22.98 -9.0 PS BsPk pfW PSBpW ... ... ... 25.77 22.79 28 23.21 -8.1 PVH Corp PVH .15 .1 20 160.22 96.85 931 155.59 +13.4 PcrTrnd750 PTLC ... ... ...q 30.73 24.92 140 28.02 -2.1 PcrTrnd450 PTMC ... ... ...q 32.86 27.25 35 30.47 -2.1 PcrTrnd100 PTNQ ... ... ...q 33.90 25.35 16 30.55 +1.0 PacrCash n GCOW ... ... ... 34.59 29.33 23 30.46 -3.2 PacrTrendp PTEU ... ... ... 33.39 25.50 20 30.06 -2.1 Pacr Wlth n PWS ... ... ... 27.67 23.99 51 25.02 -.8 Pac Cash n CALF ... ... ... 27.16 22.60 3 26.25 +.6 PacDvCsh n ICOW ... ... ... 31.03 25.13 2 29.00 -1.2 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.2 5 2.75 1.36 61 2.04 +5.2 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.50 21.19 5 25.10 -11.0 PacGE pfB PCGpB 1.37 5.9 ... 33.00 23.00 1 23.24 -10.1 PacGE pfC PCGpC 1.25 5.9 ... 29.01 21.02 1 21.06 -14.4 PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.94 4 21.25 -12.0 PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 4 21.01 -14.8 PacGE pfG PCGpG 1.20 5.7 ... 32.05 19.49 0 20.88 -15.0 PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 0 19.55 -15.3 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 19.65 -12.9 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.3 19 131.13 90.28 713 111.04 -7.9 Pagsegur n PAGS ... ... ... 39.97 30.69 2046 35.17 +10.9sPalatinTch PTN ... ... ...dd 1.30 .31 8992 1.44 +67.6 PaloAltNet PANW ... ... ...dd 197.20 107.37 2024 187.92 +29.7 PampaEng PAM ... ... ... 72.98 50.88 168 59.27 -11.9 Pandora P ... ... ...dd 11.17 4.09 6572 4.74 -1.7 PanhO&G PHX .16 .8 95 25.30 17.65 13 18.95 -7.8 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 33 14.87 7.31 60 13.66 +46.1 ParaGold n PZG ... ... 4 1.80 1.16 19 1.47 +13.1 ParamtGp PGRE .40f 2.9 ... 17.25 13.70 1504 13.94 -12.1 Paretem rs TEUM ... ... ...dd 3.59 .50 1456 2.39 +15.5 ParkEl PKE .40 2.4 39 20.46 13.88 60 16.95 -.6 ParkHot n PK 2.20f 8.3 ... 29.93 23.91 2343 26.49 -7.9 ParkNatl PRK 3.76 3.7 19 116.75 92.42 38 102.95 -1.0tParkDrl PKD ... ... ...dd 1.70 .53 1747 .49 -50.7 ParkerHan PH 2.64 1.6 21 212.80 151.17 961 167.23 -16.2 ParsleyEn PE ... ... 44 32.90 21.12 4417 26.65 -9.5 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 1 25.22 -1.4 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 3 26.58 -1.0 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 29 27.64 -3.6 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 2 25.58 -2.6 PartyCity n PRTY ... ... 14 17.05 9.50 661 15.20 +9.0 PaycomSft PAYC ... ... ...cc 115.48 57.71 509 107.79 +34.2 PeabodyE n BTU .12p ... ... 41.98 22.58 2375 36.13 -8.2 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.6 ... 10.80 7.62 378 10.52 +7.1 Pebblebrk PEB 1.52 4.5 19 39.74 29.24 558 33.52 -9.8 Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 6 24.54 -2.9 Pebbleb pfD PEBpD 2.09 8.4 ... 26.99 24.15 16 24.75 -3.9 Pedevco rs PED ... ... ... 1.48 .26 77 .31 -4.7 Pembina g PBA 1.50 ... 23 36.99 29.28 608 30.91 -14.6 PengthE g PGH .04 ... ...dd 1.23 .54 198 .69 -13.5 Penney JCP ... ... 9 5.92 2.35 10795 3.25 +2.8 PennaRE PEI .84 8.5 13 15.34 9.20 847 9.93 -16.5 PenRE pfB PEIpB 1.84 8.5 ... 25.83 20.21 3 21.75 -13.6 PenRE pfC PEIpC 1.80 8.6 ... 27.75 19.44 12 21.02 -18.8 PenRE pfD PEIpD 1.72 8.5 ... 25.83 19.01 29 20.25 -19.4 PennyMFn PFSI ... ... 8 25.20 15.65 142 22.35 PennyMac PMT 1.88 10.4 19 18.46 14.87 322 18.09 +12.6 Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 17 25.59 +1.4 PennyM pfB PMTpB ... ... ... 25.45 23.68 32 25.14 -.2 Penske PAG 1.36f 3.2 10 54.83 38.33 347 42.73 -10.7 Pentair PNR 1.38 2.0 22 74.84 59.13 606 68.43 -3.1 Penumbra n PEN ... ... ...dd 127.40 77.75 133 120.70 +28.3 PerfFood n PFGC ... ... 20 35.25 23.50 580 29.85 -9.8 PerkElm PKI .28 .4 25 84.49 56.21 530 74.15 +1.4 Prmian PBT .56e 5.9 26 10.28 7.80 52 9.42 +6.2 Perrigo PRGO .76f .9 ...dd 95.93 63.68 748 82.89 -4.9 PetChina PTR .70e 1.0 ... 82.33 60.69 81 68.96 -1.4 PetroArg PZE .07e ... ... 14.80 10.35 99 11.68 -14.1 PetrbrsA PBR/A ... ... ... 13.92 6.96 4202 12.01 +22.2 Petrobras PBR ... ... ... 14.93 7.61 13235 13.38 +30.0tPtroqstE rs PQ ... ... ...dd 2.74 .48 511 .51 -72.9 Pfenex PFNX ... ... ...dd 6.77 2.07 111 5.48 +106.0 Pzer PFE 1.28 3.6 14 39.43 31.67 19155 35.46 -2.1 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 24.2 ... 7.99 4.89 170 5.20 -11.1 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.3 21 123.55 95.51 4197 100.70 -4.7 PhilipsNV PHG .88e 2.3 ... 42.35 31.53 1049 38.75 +2.5 Phillips66 PSX 2.80 2.9 22 107.47 75.14 1396 97.74 -3.4 Phill66LP PSXP 2.71f 5.7 20 56.48 44.40 167 47.71 -8.9 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 70 8.14 2.43 455 4.19 -35.4 PhysRltTr DOC .92f 6.1 25 21.85 14.13 1228 15.18 -14.5 PiedmOfc PDM .84 4.8 8 22.72 16.69 1254 17.55 -10.5 Pier 1 PIR .28 8.3 10 7.22 2.87 948 3.39 -18.1 PimUS Eq n MFUS ... ... ... 29.49 25.01 1 27.10 -1.8 Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.52 -.8 PimEmMkt MFEM ... ... ... 28.32 24.30 4 25.84 -1.3 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 47 14.88 -13.8 PimcoCA2 PCK .65 7.8 ...q 10.42 8.04 78 8.25 -18.8 PimcCA3 PZC .72 7.4 ...q 12.97 9.55 63 9.70 -7.1 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 93 16.94 -1.5sPimCpOp PTY 1.56a 9.1 ...q 17.25 15.70 282 17.19 +4.4sPimDyCrd PCI 1.97 8.4 ...q 23.45 21.42 410 23.47 +4.6sPimDyInco PDI 2.65a 8.4 ...q 31.42 28.60 253 31.51 +4.9 PimcIncStr PFL 1.08 9.1 ...q 12.44 11.15 76 11.88 +1.7 PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 196 10.46 +.3 PimStPls PGP 2.20 16.1 ...q 19.85 12.37 258 13.65 -11.2 PimcoHiI PHK 1.24 15.7 ...q 8.96 7.19 829 7.88 +5.6 PimIncOpp PKO 2.28a 8.4 ...q 27.27 24.50 58 27.08 +4.5 PimcoMuni PMF .98 7.7 ...q 14.23 12.29 68 12.59 -3.2 PimcoMu2 PML .78 6.1 ...q 13.56 11.80 70 12.80 -2.9 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 24 11.38 -1.7 PimcoNY PNF .68 5.7 ...q 13.63 11.33 26 11.84 -7.4 PimcoNY2 PNI .80 7.4 ...q 12.51 10.64 17 10.80 -10.0 PimcNY3 PYN .63 7.1 ...q 10.27 8.55 6 8.83 -11.0 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 155 9.36 +2.0 PinnaclFds PF 1.30 2.4 11 66.67 52.25 1495 54.62 -8.2 PinWst PNW 2.78f 3.5 18 92.42 73.81 601 79.70 -6.4 PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 20 14.94 -5.1 PionEnSvc PES ... ... ...dd 4.15 1.60 407 2.55 -16.4 PionFltRt PHD .72 6.2 ...q 12.41 11.27 61 11.63 +1.4 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 84 9.41 -3.1 PioMuAdv MAV .84 7.8 ...q 11.88 10.57 66 10.79 -5.1 PioMunHi MHI .84 7.4 ...q 12.35 11.10 65 11.36 -4.1 PioNtrl PXD .32f .2 ...cc 189.95 125.46 1417 169.35 -2.0 PiperJaf PJC 1.50f 1.9 13 99.80 52.75 201 79.55 -7.8 PitnyBw PBI .75 7.1 7 16.25 9.50 1306 10.57 -5.5 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 22 24.97 +2.4 PlainsAAP PAA 1.95 8.4 30 30.78 18.38 4341 23.26 +12.7 PlainsGP rs PAGP 1.70 ... 24 31.40 18.98 2370 23.41 +6.7 PlanetFit n PLNT ... ... 91 40.04 18.41 638 38.42 +10.9 Plantron PLT .60 1.0 19 61.86 41.28 171 59.84 +18.8 PlatfmSpc PAH ... ... 13 14.82 9.09 4688 9.42 -5.0 PlatGpM rs PLG ... ... 1 1.55 .23 689 .28 -8.6 PlayAGS n AGS ... ... ... 23.69 16.66 63 22.03 +19.1 PlyGem PGEM ... ... 16 22.20 14.55 827 21.60 +16.8 PlymInd n PLYM 1.50 8.8 ... 19.00 16.21 8 17.10 -7.5 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 1 24.85 -1.2 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.0 34 137.66 78.10 815 120.98 -2.4 PolyMet g PLM ... ... ...dd 1.36 .57 314 .87 +.6 PolyOne POL .70f 1.7 19 47.48 33.40 188 41.93 -3.6 PortGE POR 1.36 3.4 19 50.11 39.02 428 40.18 -11.8 PostHldg POST ... ... ...cc 89.04 70.66 645 78.55 -.9 PowrREIT PW ... ... ...dd 8.69 6.00 3 6.03 -2.1 PwREIT pfA PWpA ... ... ... 26.55 25.02 25.98 +1.4 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 2 76.21 -7.1 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 4 28.45 +4.3 PS GrMult PSMG ... ... ... 14.48 12.63 0 13.71 -.8 PS BalMul PSMB ... ... ... 13.94 12.78 13.22 -1.9 PS ModCon PSMM ... ... ... 14.45 12.69 12.90 -1.7 PS Consrv PSMC ... ... ... 12.98 12.61 1 12.72 -1.1 PSCrudeDS DTO ... ... ...q 173.13 70.50 2 75.44 -15.0 PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0 PSBMetDL BDD ... ... ...q 11.60 6.16 2 9.41 -10.6 PSBMetDS BOM ... ... ...q 19.70 4.24 7.75 +4.4 PSCrudeLg OLO ... ... ...q 5.78 3.71 1 5.64 +10.7 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 1802 16.94 +2.0 PwShCurH DBV ... ... ...q 25.35 21.17 1 23.80 +.4 PS Engy DBE ... ... ...q 15.50 10.78 46 15.09 +3.9 PS PrcMet DBP ... ... ...q 40.26 35.71 15 38.96 +1.2 PS Silver DBS ... ... ...q 28.85 23.50 0 25.23 -3.1 PS Agri DBA ... ... ...q 20.38 18.18 679 18.99 +1.2 PS Oil DBO ... ... ...q 11.28 7.40 154 11.06 +9.0 PS Gold DGL ... ... ...q 43.28 38.49 2 42.33 +2.3 PS BasMet DBB ... ... ...q 19.78 15.29 104 18.47 -4.8 PS USDBull UUP ... ... ...q 25.93 23.09 2411 23.57 -1.9 PS USDBear UDN ... ... ...q 23.27 20.83 86 22.89 +2.3 PShPuLgGr PXLG .42e .9 ...q 50.50 37.12 9 46.91 +3.3 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.84 3 37.55 -3.0 PSAerDef PPA .50e .9 ...q 58.97 43.24 72 56.25 +4.4 PwShBio PBE .57e 1.2 ...q 54.28 41.22 15 47.33 +.4 PS BldCns PKB .07e .2 ...q 36.44 28.22 20 30.85 -11.0 PwSClnEn PBW .07e .3 ...q 26.35 3.95 6 24.90 -1.8 PS EnEx PXE .50e 2.3 ...q 24.52 17.35 6 21.64 -5.5 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 2 32.28 -4.6 PwSLgCG PWB .21e .5 ...q 45.22 33.91 23 42.11 +1.5 PwSLgCV PWV .69e 1.9 ...q 40.51 34.50 89 36.01 -7.2 PwShLeis PEJ .15e .3 ...q 46.77 39.50 2 44.11 -.2 PowShMkt PWC .97e 1.0 ...q 103.21 81.11 2 95.41 +.2 PwShMda PBS .27e .9 ...q 31.86 26.19 13 29.03 +3.3 PwSMidGr PXMG .19e .4 ...q 47.84 33.40 9 44.98 +5.9 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 29.98 -4.2 PwShNetw PXQ ... ... ...q 52.02 42.37 1 49.51 +7.0 PS OilSv PXJ .28e 3.3 ...q 11.32 7.99 9 8.58 -10.1 PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 30 61.02 -4.9 PS Retail PMR .34e .9 ...q 40.82 32.00 0 35.96 -3.4 PwSSmGr PXSG .08e .2 ...q 34.90 27.10 1 32.79 +2.0 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 1 29.38 -4.6 PwSSemi PSI .04e .1 ...q 58.15 39.80 61 50.72 +.5 PwShSoft PSJ .10e .1 ...q 73.27 50.88 9 68.97 +8.6 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.07 95 29.40 -3.4 PwSZMicro PZI .15e .8 ...q 19.90 17.23 0 18.77 -2.9 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 25.00 -7.5 PSPrivEq PSP .66e 5.5 ...q 13.52 11.66 87 12.02 -3.5 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 147 18.47 -2.1 PSCleantch PZD .44e 1.0 ...q 45.28 34.99 9 42.62 +.8 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 41.73 -3.9 PSRslMdC EQWM .49e 1.1 ...q 50.09 42.74 1 46.66 -2.2 PSRussl200 EQWL .80e 1.6 ...q 56.31 45.75 0 51.54 -2.8 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 149 109.47 -3.6 PS EmgInf PXR .50e 1.4 ...q 41.00 33.57 1 36.87 -.6 PS US Ag n PBND ... ... ... 25.01 24.17 0 24.41 -2.4 PS Dv exNA PBDM ... ... ... 27.90 25.06 25.98 -.2 PS USA SC n PBSM ... ... ... 27.66 24.80 24.80 -6.7 PS USA Pt n PBUS ... ... ... 28.95 25.70 0 26.34 -1.4 PS SP500 n SPMV ... ... ... 28.51 25.24 26.81 -2.6 PS Rs1000 n USEQ ... ... ... 29.01 24.69 2 26.92 -2.5 PS SP SC n XSHQ ... ... ... 28.90 24.10 27.99 +3.7 PS SP Val n SPVM ... ... ... 30.41 24.80 27.70 -4.2 PS SP IntD IDHD ... ... ... 30.80 27.21 1 28.81 -.4 PS SC High XSHD ... ... ... 26.03 23.12 1 23.80 -5.4 PS TrCol n CLTL ... ... ... 106.03 105.27 2 105.75 +.4 PS LowVRot DWLV ... ... ... 33.00 26.51 587 31.18 +.2 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 74 30.02 -2.2 PS LowVol XRLV .46 1.4 ...q 36.20 29.17 8 33.51 -1.3 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 29 30.19 -3.2 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 159 25.15 -2.0 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 78 44.80 -3.1 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 91 44.34 -2.3 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 324 39.34 -7.3 PS EMLwV EELV .60e 2.3 ...q 27.59 22.71 54 26.35 +4.0 PS EMkMom EEMO ... ... ... 22.52 16.27 30 20.20 -1.6 PSS&PMom SPMO ... ... ...q 38.04 27.91 7 34.79 +1.1 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 30.75 32 33.32 -1.0 PSS&PVal SPVU ... ... ...q 37.53 27.57 1 33.97 -2.3 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 27.68 -1.7 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 41 23.70 -.6 PS YuanDS DSUM .77 3.2 ...q 24.70 21.91 96 24.27 +4.9 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 16 24.95 -2.4 PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 3913 23.11 +.3 PS SP LwV SPLV .85 1.8 ...q 49.36 43.29 1420 46.61 -2.4 PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 60 41.61 -2.1 PS IntlBd PICB .57 2.0 ...q 28.77 24.97 15 27.80 +.8 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 109 23.01 -3.7 PSVrdoTF PVI ... ... ...q 26.18 24.80 17 24.88 -.1 PShCalMu PWZ .80 3.1 ... 26.50 25.45 66 25.69 -2.6 PShNYMu PZT .86 3.6 ... 24.80 23.83 10 23.99 -2.7 PShNatMu PZA .87 3.5 ... 25.90 24.96 173 25.10 -2.8 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 161 18.55 -2.1 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1112 14.52 -2.3 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 1265 28.22 -4.5 PShGClnEn PBD .17e 1.3 ...q 13.78 11.05 5 12.88 -2.0 PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 346 22.69 +1.6 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.06 8 34.23 -.5 PSDvxUS PXF 1.11e 2.5 ...q 48.75 39.16 56 44.91 -1.1 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.80 6 23.95 -.9 PSAsxJ PAF 1.91e 3.3 ...q 62.67 52.28 1 57.53 -2.4 PSIndia PIN .12e .5 ...q 27.95 22.54 52 25.37 -3.9 PSS&PBW PBP 1.07e 3.5 ...q 23.00 19.67 104 20.89 -2.6 Praxair PX 3.30f 2.3 33 166.95 117.43 1232 143.95 -6.9 PrecDrill PDS .28 ... ...dd 4.73 2.26 2687 2.74 -9.3 PfdAptCm APTS 1.00 7.0 ...dd 22.71 13.60 368 14.23 -29.7 Prestige rs PBH ... ... 3 291.10 32.46 646 32.78 -26.2 Pretium g PVG ... ... ... 12.44 6.17 1374 6.79 -40.5 Primerica PRI 1.00f 1.0 13 108.05 70.00 252 96.05 -5.4 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 39.84 -3.5 PrinActGl GDVD ... ... ... 29.52 24.97 5 27.82 -.6 Prin Cont n PVAL ... ... ... 26.97 25.45 25.96 +1.8 Prn MegC n USMC ... ... ... 28.10 24.58 6 25.27 -3.8 PrinSpec n PREF ... ... ... 101.70 96.82 1 97.11 -3.2 PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 18 16.94 -1.5 PrinEq n PEM ... ... ... tProAssur PRA 1.24a 2.7 26 63.45 45.25 302 45.90 -19.7 ProLogis PLD 1.92f 3.1 26 67.53 53.15 2350 61.32 -4.9 ProPetr n PUMP ... ... ... 22.88 10.84 1418 15.83 -21.5 ProShtDow DOG ... ... ...q 18.35 13.89 2443 15.22 +1.9 ProShtMC MYY ... ... ...q 12.84 10.71 9 11.41 +1.8 PrUltDow s DDM .79e .6 ...q 152.41 88.90 421 122.49 -7.3 ProUltMC MVV .11e .1 ...q 136.15 96.32 16 115.80 -5.9 PrUltQQQ s QLD ... ... ...q 91.48 52.26 1994 73.64 +.4 ProUltSP s SSO .40e .4 ...q 125.72 82.70 2638 103.17 -5.7 PrUShCnG SZK ... ... ...q 16.47 12.80 0 15.00 +10.3 ProShtHY SJB ... ... ...q 24.09 22.91 33 23.31 +.8 ProUShBM SMN ... ... ...q 19.26 11.73 25 14.34 +8.6 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 7 76.22 -8.8 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 10 54.58 -4.9 ProSShOG DDG ... ... ...q 27.58 21.35 24.42 +6.3 ProSShFn SEF ... ... ...q 13.95 10.90 6 11.75 +1.6 ProLCCre s CSM .67e 1.0 ...q 71.46 57.71 21 65.71 -1.6 ProUltTl s LTL ... ... ...q 59.70 35.57 37.00 -14.3 ProHdgRep HDG ... ... ...q 46.26 43.51 1 45.03 -.7 ProUltEM EET ... ... ...q 114.48 63.06 3 93.13 -.9 ProRaLS RALS .62e 1.7 ...q 38.65 36.48 3 36.87 -2.0 ProUSL7-10T PST ... ... ...q 23.38 20.50 35 22.62 +5.0 ProShtEafe EFZ ... ... ...q 29.95 23.78 4 25.47 -.1 ProShtEM EUM ... ... ...q 22.46 16.23 608 17.72 -1.3 ProUltEafe EFO ... ... ...q 150.78 98.13 0 129.77 -2.2 ProUEurop UPV ... ... ...q 66.95 42.49 0 57.00 -2.7 ProShtBM SBM ... ... ...q 21.23 16.90 1 18.34 +3.7 ProUltSEM EEV ... ... ...q 13.24 6.82 74 7.99 -4.5 ProUltRE s URE ... ... ...q 68.58 50.79 19 56.65 -14.1 ProUltFin s UYG .51e .4 ...q 143.58 92.46 66 120.18 -6.1 ProShtRE REK ... ... ...q 17.94 15.62 4 16.86 +6.6 ProShtChi50 YXI ... ... ...q 24.70 16.42 3 18.70 -2.8 ProUltSem s USD ... ... ...q 162.32 70.60 11 122.16 -.3 ProUltUt s UPW ... ... ...q 54.09 37.86 0 43.10 -8.4 PrUltTech s ROM ... ... ...q 111.39 59.32 47 89.37 +1.8 ProUltJpn EZJ ... ... ...q 151.38 94.59 127.39 -2.3 ProUltO&G DIG .46e 1.3 ...q 46.10 28.35 101 34.20 -13.6 ProUltInd s UXI ... ... ...q 83.64 51.26 2 66.19 -9.4 PrUltHCr s RXL .63e .8 ...q 107.49 68.71 25 82.58 -6.4 ProUCnsSv s UCC ... ... ...q 99.90 64.24 46 81.86 +.5 PrUCnsGd s UGE ... ... ...q 52.04 40.36 4 43.50 -11.3 ProUBasM UYM .15e .2 ...q 82.75 52.33 16 64.62 -12.7 PrUlPR2K s URTY ... ... ...q 95.99 56.50 86 76.65 -6.9 PUltM400 s UMDD .03e ... ...q 134.39 80.45 4 104.42 -10.6 ProUltSC s SAA ... ... ...q 108.67 75.95 1 99.60 -1.1 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1677 82.48 -12.5 ProUlR2K s UWM ... ... ...q 78.13 54.58 96 67.92 -3.9 ProSht20Tr TBF ... ... ...q 23.78 21.58 272 22.79 +4.2 PUltSP500 s UPRO .21e .2 ...q 172.45 92.49 2364 126.13 -10.0 ProUChin50 XPP ... ... ...q 113.86 54.04 42 82.33 -1.9 PrUSSilv s ZSL ... ... ...q 40.09 27.75 15 32.96 +5.0 PUVixST rs UVXY ... ... ...q 83.00 8.52 27258 20.00 +95.9 ProVixST rs VIXY ... ... ...q 59.84 21.24 2108 41.25 +78.2 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 49.78 14.90 126 42.56 +14.3 PrUCrude rs UCO ... ... ...q 28.52 12.36 1741 26.03 +11.0 PrUltYen rs YCL ... ... ...q 65.77 56.16 3 62.58 +8.9 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 32.65 19.88 17 27.24 +28.8 PrUltSilv AGQ ... ... ...q 42.79 28.47 141 31.68 -6.4 PrUltShN s KOLD ... ... ...q 52.12 25.64 23 43.99 +10.9 ProUShGld GLL ... ... ...q 80.66 63.12 9 65.73 -4.9 PrSUShAus CROC ... ... ...q 52.60 42.20 1 46.70 +2.1 PrUltShYen YCS ... ... ...q 76.95 64.93 6 67.52 -9.9 ProSUltGold UGL ... ... ...q 44.38 35.62 29 42.18 +3.7 ProShtVx s SVXY ... ... ...q 139.47 9.53 9280 11.31 -91.2 PrUShCrd s SCO ... ... ...q 52.16 19.35 928 20.90 -14.9 ProShtEuro EUFX ... ... ...q 45.01 38.37 1 39.17 -2.0 ProUltEuro ULE ... ... ...q 18.97 14.13 13 18.13 +3.8 ProUShEuro EUO ... ... ...q 26.59 19.46 53 20.27 -4.4 ProctGam PG 2.76 3.5 21 94.67 75.81 8462 78.16 -14.9 ProgsvCp PGR .69e 1.1 27 62.74 38.61 2795 60.00 +6.5 ProsHldg PRO ... ... ...dd 34.91 21.36 126 32.38 +22.4 ProShtQQQ PSQ ... ... ...q 42.76 31.45 1771 34.69 -2.5 ProShSP rs SH ... ... ...q 34.92 28.14 6095 30.57 +1.3 PrUShSP rs SDS ... ... ...q 55.20 35.66 5627 41.67 +1.5 PrUShDow DXD ... ... ...q 13.18 7.52 2667 8.90 +2.4 PUShtMdC MZZ ... ... ...q 24.64 16.91 2 19.20 +2.4 PUShtQQQ QID ... ... ...q 19.55 10.37 5890 12.53 -6.4 PrShRs2K rs SRTY ... ... ...q 51.69 27.07 265 31.81 -1.7 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 4215 19.87 +1.9 PUltShtF rs FINZ ... ... ...q 16.27 6.47 1 7.72 -4.8 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 0 15.10 +7.9 ProUShL20 TBT ... ... ...q 39.86 32.99 2998 36.50 +8.1 PrShR2K rs RWM ... ... ...q 48.94 40.09 178 42.43 +.4 PrUShHC rs RXD ... ... ...q 39.80 24.68 4 30.36 +.9 PrUShCnS rs SCC ... ... ...q 31.08 20.44 23.20 -4.1 PrUShRE rs SRS ... ... ...q 37.33 28.35 35 32.99 +12.9 PUShtR2K TWM ... ... ...q 23.62 15.59 856 17.42 -.2 PrUShtSC SDD ... ... ...q 21.39 14.22 0 15.08 -3.4 PUShChi50 FXP ... ... ...q 28.68 12.37 55 15.75 -7.9 PS DecRt n EMTY ... ... ... 38.59 31.27 2 34.94 +4.3 PUShtIndl SIJ ... ... ...q 24.80 14.55 3 17.08 +1.4 PS OnlSt n CLIX ... ... ... 50.04 37.63 10 44.42 +13.0 PrShtSmC SBB ... ... ...q 40.02 32.70 34.31 PUPShtMC SMDD ... ... ...q 15.68 8.80 1 10.35 +3.2 PrSh K1 n OILK ... ... ... 23.87 16.51 1 22.87 +5.6 PUShtEur EPV ... ... ...q 44.56 26.83 17 30.69 -.9 PUShtSPX SPXU ... ... ...q 17.79 9.19 13370 11.46 +.8 PrUOGEx rs UOP ... ... ...q 26.43 16.57 18.82 PUShtJpn EWV ... ... ...q 37.94 22.75 2 25.32 -4.3 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.79 187 61.74 -3.6 PUltShEafe EFU ... ... ...q 31.74 19.90 1 22.75 -.2 PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 36.70 -12.8 PrUltBra rs UBR ... ... ...q 107.88 48.32 8 81.70 +4.6 PrSht20yTr TTT ... ... ...q 31.13 25.95 40 27.26 +2.5 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 3 40.46 -5.6 PUltShOG DUG ... ... ...q 53.46 31.48 101 40.12 +8.4 PS MngdF FUT ... ... ... 41.47 39.28 39.62 -1.6 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 3 36.20 +1.0 ProEurDiv EUDV .15p ... ...q 44.13 37.55 2 41.54 -.5 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 7 66.90 -.5 ProSPxTch SPXT .23p ... ...q 55.03 46.46 0 50.78 -2.9 ProSPxHC SPXV .24p ... ...q 59.27 48.84 54.43 ProMerger MRGR .12e .3 ...q 36.45 35.11 35.11 -3.2 ProSPxFin SPXN .23p ... ...q 56.41 47.89 0 52.99 -2.4 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 54.95 -2.7 PrUltPFn FINU .29e .3 ...q 134.30 59.70 41 93.67 -11.1 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 34 76.38 -.8 ProSht7-10y TBX ... ... ...q 29.70 27.55 14 28.98 +2.4 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 12.73 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 264 8.01 -12.6 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 79 52.60 -3.5 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 11 53.36 -3.3 PSSTEm bt EMSH 4.88e 6.5 ... 79.67 75.35 75.52 -1.8 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 62.99 -3.9 PrUShtUtl SDP ... ... ...q 31.15 22.19 1 26.80 +6.2 PrUltShtTc REW ... ... ...q 26.01 12.66 7 15.09 -8.3 PrUShtFn SKF ... ... ...q 30.09 18.61 30 21.25 +1.7 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 22 9.32 -10.2 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 4 37.30 -1.9 Pro30BEI RINF .58e 2.0 ...q 29.05 26.66 0 28.41 +2.5 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.01 1 60.88 +3.9 ProCdNASh WYDE ... ... ...q 33.74 32.10 33.05 +2.0 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 1 25.58 -1.2 ProspBcsh PB 1.44 2.0 18 79.20 55.84 250 70.90 +1.2 Protalix PLX ... ... ...dd 1.10 .42 1077 .49 -26.5 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 67 126.95 49.30 76 116.05 +12.7 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 17 28.76 23.19 83 25.41 -5.8 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.5 11 127.14 97.88 2389 101.95 -11.3 Prudentl18 PFK .65 2.6 ... 26.08 24.92 1 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 43 25.16 -.4 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 24 25.02 -1.1 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.79 129 13.95 -3.2 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 10 26.09 -.4 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 10 25.87 -.8 Prud UK PUK 1.49e 3.0 ... 55.36 41.12 145 50.16 -1.2 PruShHiY ISD 1.32 9.3 ...q 15.73 14.06 83 14.13 -4.3 PSEG PEG 1.80f 3.6 17 53.28 41.67 2338 50.31 -2.3 PubStrg PSA 6.80 3.4 22 232.21 180.48 804 199.82 -4.4 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 11 25.04 -.4 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 15 24.66 -2.2 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 12 23.71 -5.1 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 4 23.99 -4.0 PubSt pfY PSApY 1.59 6.1 ... 27.83 25.76 29 26.07 -2.0 PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 6 26.12 -1.2 PubSt pfG PSApG ... ... ... 25.63 22.49 24 23.44 -6.1 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 11 23.88 -4.6 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 11 23.17 -6.9 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 10 23.48 -6.2 PubSt pfC PSApC ... ... ... 26.45 23.05 23 24.69 -3.1 PubSt pfB PSApB ... ... ... 26.69 23.90 30 24.81 -3.4 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 21 25.86 -2.5 PulteGrp PHM .36 1.2 18 35.21 21.41 3068 29.86 -10.2 PureStrg n PSTG ... ... ...dd 22.60 9.81 4052 18.35 +15.7 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 15 9.04 +.2 PMMI PMM .44 6.2 ...q 7.72 6.89 59 7.08 -4.5 PMIIT PIM .31 6.5 ...q 4.89 4.61 84 4.80 +.6 PMOT PMO .71 6.1 ...q 12.85 11.44 33 11.73 -5.0 PPrIT PPT .31 5.8 ...q 5.68 5.05 213 5.34 +.2 PzenaInv PZN .41e 3.9 27 13.15 8.25 28 10.39 -2.6 Q2 Hldgs QTWO ... ... ...dd 48.75 31.95 238 45.60 +23.7 QEP Res QEP .08 .8 28 12.90 7.02 4438 9.93 +3.8 QIAGEN QGEN ... ... 32 36.34 30.20 535 31.41 +1.6 QTS RltTr QTS 1.64f 4.6 33 61.55 31.58 498 35.82 -33.9 QuadGrph QUAD 1.20 4.8 12 31.29 18.16 201 25.08 +11.0 QuakerCh KWR 1.42 .9 30 165.93 129.98 29 150.31 -.3 QuaCare QCP ... ... ... 20.17 12.25 400 19.81 +43.4 QuanexBld NX .16 .9 23 24.60 16.50 124 17.80 -23.9 QuantaSvc PWR ... ... 22 40.11 30.23 636 33.46 -14.4 QntmDSS rs QTM ... ... 44 9.20 3.32 185 3.52 -37.5 Qu Insp100 n BIBL ... ... ... 29.74 25.14 4 25.83 -1.0 QnForSm n FFSG ... ... ... 27.15 24.51 2 25.36 -1.7 QnForTcG n FFTG ... ... ... 26.55 24.19 9 25.06 -2.0 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 250 27.32 -.1 InspCpBd n IBD ... ... ... 27.94 24.07 6 24.56 -2.6 QuaInsp n ISMD ... ... ... 27.86 23.78 2 26.35 -.4 QuaInsLg n BLES ... ... ... 30.44 25.30 9 27.92 -1.8 FormInco n FFTI ... ... ... 27.57 24.09 17 24.36 -2.4 FrmHdGr n FFHG ... ... ... 29.49 24.03 65 26.81 -2.7 QuanReal n QXRR ... ... ... 26.19 23.44 0 24.44 -3.3 QuanDyn n XUSA ... ... ... 28.95 24.66 28.26 +1.2 QuanMulT n QXTR ... ... ... 26.83 24.54 2 25.37 -2.5 QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.22 -1.8 QuanGrw n QXGG ... ... ... 29.10 24.88 4 27.84 +.2tQudian n QD ... ... ... 34.91 10.91 3905 10.00 -20.3 QstDiag DGX 1.80 1.8 21 112.97 90.10 625 97.96 -.5 QuintEn n QES ... ... ... 10.00 7.47 23 9.43 +4.8sQuormHl n QHC ... ... ... 9.95 2.54 388 9.78 +56.7 QuotientTc QUOT ... ... ...dd 17.85 10.30 416 13.30 +13.2 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 16 22.31 -5.2 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 11 25.09 -.4 Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 17 22.92 -3.5 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 25 23.53 -.9 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 26 20.36 -7.5 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 23 21.53 -4.9 Qwest 56 CTAA ... ... ... 27.77 21.51 12 23.40 -5.3 Qwest57 n CTDD ... ... ... 25.97 20.51 43 21.84 -4.6 Qwest56 n CTBB ... ... ... 25.60 19.86 46 21.32 -5.3R -RAIT pfA RASpA 1.94 17.8 ... 21.76 5.90 56 10.87 -10.5 RAIT pfB RASpB 2.09 19.1 ... 23.77 6.21 12 10.93 -13.2 RAIT pfC RASpC 2.22 19.2 ... 25.39 6.35 12 11.59 -12.5 RAIT Fin RAS .20m 78.1 ...dd 3.12 .16 18174 .26 -31.7 RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 1 18.65 -2.3 RAITFn 19 RFTA 1.78 8.1 ... 25.30 16.60 11 21.92 -2.6 RELX NV s RENX .45e 2.1 ... 23.30 18.69 72 21.35 -7.5 RELX plc s RELX .54e 2.5 ... 24.03 19.91 201 21.65 -8.6 RH RH ... ... 54 109.53 41.52 740 87.10 +1.0 RLI Corp RLI .84 1.4 27 65.68 50.34 89 62.00 +2.2 RLJ LodgT RLJ 1.32 6.6 11 23.98 18.68 1882 19.99 -9.0 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 18 25.47 -5.7tRPC RES .40f 2.4 22 27.07 16.87 1577 16.76 -34.4 RPM RPM 1.28 2.7 17 56.69 46.36 1675 47.86 -8.7 RSP Perm RSPP ... ... ...cc 47.17 28.76 4176 41.42 +1.8 RYB Edu n RYB ... ... ... 31.80 15.50 76 17.31 +2.5 RadianGrp RDN .01 .1 9 23.49 15.58 5980 16.11 -21.8 RadiantLog RLGT ... ... ...cc 6.65 3.51 50 3.81 -17.2 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 25.72 -.6 RafaelHl n RFL ... ... ... 8.44 3.05 238 6.03 +23.1 RLauren RL 2.00 1.8 19 119.33 66.06 740 112.47 +8.5 RamcoG RPT .88 7.1 10 15.00 11.36 432 12.44 -15.5 RamcG pfD RPTpD 3.63 6.9 ... 58.62 48.92 4 52.55 -8.9 RangeRs RRC .08 .6 15 28.76 11.93 5138 13.93 -18.3tRngrEnS n RNGR ... ... ... 15.70 6.90 31 6.91 -25.1 RJamesFn RJF .88f 1.0 18 99.26 71.35 710 84.83 -4.7 RayAdvM RYAM .28 1.3 39 22.23 11.88 758 20.79 +1.7 RayAdv pfA RYAMpA 2.00 1.4 ... 152.65 95.43 0 147.69 +2.6 Rayonier RYN 1.00 2.8 38 36.31 26.84 819 35.65 +12.7 Raytheon RTN 3.47f 1.6 31 222.82 151.90 1681 217.22 +16.1 RealityETF DIVY .46p ... ...q 28.89 25.25 18 27.23 +4.4 RltDvcDiv LEAD ... ... ...q 34.32 27.09 2 31.66 -.9 RealDivc n DFND ... ... ...q 28.60 24.59 2 27.03 -.8 RealDivG n GARD ... ... ...q 26.84 21.56 24.89 -.4 Realogy RLGY .27p 1.0 15 35.18 23.86 1102 27.25 +2.8 RltyInco O 2.53 4.9 29 62.31 47.25 1352 51.89 -9.0 ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 284 28.18 -8.9 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 84 167.36 84.16 1271 151.33 +26.0 RedLionH RLH ... ... ...dd 11.70 6.15 33 10.05 +2.0 RedwdTr RWT 1.12 7.3 11 17.45 14.29 377 15.40 +3.9 Reeds REED ... ... ... 4.75 1.30 114 2.25 +45.2 RegalBel RBC 1.04 1.5 14 87.50 67.84 228 70.65 -7.8 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 493 58.58 -15.3 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 6 1.19 .16 535 .38 +120.6 RegHlt pfA RHEpA 2.72 37.8 ... 23.17 5.72 2 7.20 -10.0 RegnlMgt RM ... ... 14 35.34 19.23 104 32.63 +24.0 RegionsFn RF .36 2.0 19 20.21 13.00 9890 18.38 +6.4 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 37 25.34 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 26 27.78 -2.3 Regis Cp RGS ... ... ...cc 17.13 9.02 128 14.42 -6.1 ReinsGrp RGA 2.00f 1.3 13 165.12 121.93 168 149.99 -3.8 ReinsGp42 RZA 1.55 5.6 ... 30.06 26.82 76 27.75 +.8 ReinsG56 n RZB 1.44 5.6 ... 29.86 25.90 37 25.93 -7.4 RelStlAl RS 2.00f 2.4 18 95.97 68.46 446 83.54 -2.6 RELM RWC .08 2.0 20 5.40 3.40 2 4.00 +12.7 RemaxHld RMAX .72 1.2 66 67.50 43.85 90 59.05 +21.8 RenaisIPO IPO .02e .1 ...q 30.61 22.62 10 28.01 -.7 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 1 25.90 +6.2 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 146 138.35 +10.2 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 5 24.75 -1.6 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.28 -.9 ReneSola rs SOL ... ... ... 3.79 2.12 16 2.34 -12.0 RennFund RCG ... ... ...q 2.20 1.11 0 1.42 -5.6 Renren rs RENN ... ... ...dd 18.70 6.01 404 9.92 -4.5 RepubSvc RSG 1.38 2.1 31 69.40 60.26 2515 66.87 -1.1 ResMed RMD 1.40 1.5 46 104.78 67.04 442 94.65 +11.8 ResolEn rs REN ... ... ... 44.44 23.64 353 34.60 +9.9 ResoluteF RFP ... ... ...dd 12.15 4.10 366 9.80 -11.3 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.50 24.60 -1.6 ResCap pfC RSOpC 2.16 8.5 ... 26.00 24.23 22 25.39 -.5 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 95 9.65 +3.0 RestBrnds QSR .84f 1.5 20 68.89 54.00 1710 56.09 -8.8 RetailProp RPAI .66 5.6 11 14.70 10.94 1737 11.78 -12.4 RetractTc RVP ... ... ...dd 1.48 .54 118 .90 +32.4tRevGp n REVG .20 1.0 ... 33.15 19.66 626 19.60 -39.7 Revlon REV ... ... ...dd 27.90 15.60 27 22.90 +5.0 RexAmRes REX ... ... 16 107.87 70.48 58 72.09 -12.9 RexahnPh rs RNN ... ... ...dd 4.84 1.42 141 1.57 -22.3 RexfordIR REXR .58 2.0 48 31.71 24.37 400 28.35 -2.8 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 24.25 -5.6 RexfInR pfB REXRpB 1.47 5.9 ... 24.98 22.33 4 24.73 -.3 Rexnord RXN ... ... 23 31.44 21.85 453 29.19 +12.2 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 38 63.97 +9.3 RiceMidstr RMP 1.13f 6.6 12 26.18 16.87 235 17.09 -20.4 RingCentrl RNG ... ... ...dd 69.60 28.45 703 64.00 +32.2 RingEngy REI ... ... ...dd 16.09 10.88 423 13.30 -4.3 RioTinto RIO 2.27e 4.5 ... 59.25 37.66 3645 50.93 -3.8 RitchieBr RBA .68 2.1 37 35.17 24.08 762 32.41 +8.3 RiteAid RAD ... ... ... 4.61 1.38 13602 1.61 -18.3 RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 36 21.02 +5.0 Riv/Doubl n OPP ... ... ... 19.76 17.47 34 17.62 -4.1 RoadrnTrn RRTS ... ... 3 9.75 2.15 348 2.19 -71.6 RobtHalf RHI .96 1.7 22 60.59 42.92 1392 57.97 +4.4 RockwlAut ROK 3.34 2.0 25 210.72 148.31 922 169.29 -13.8 RockColl COL 1.32 1.0 21 139.63 96.13 1043 133.87 -1.3 RogCm gs RCI 1.57 ... 14 54.95 43.11 325 45.71 -10.2 Rogers ROG ... ... 32 184.00 81.12 211 113.32 -30.0 Rollins s ROL .56f 1.1 63 53.00 36.25 817 50.69 +8.9 Roper ROP 1.65 .6 30 292.97 205.20 626 268.08 +3.5 RosettaStn RST ... ... ...dd 14.81 8.71 77 13.16 +5.5 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.1 23 17.33 9.02 2427 12.87 -17.8 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 29.12 -2.7 RoyalBk g RY 3.76f ... ... 87.10 66.66 749 77.16 -5.5 RBScotlnd RBS ... ... ... 8.74 5.68 540 7.45 -2.5 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 17 25.53 +.3 RylCarb RCL 2.40 2.1 15 135.65 94.35 1123 115.13 -3.5 RoyDShllB RDS/B 3.76 5.5 ...cc 74.60 53.10 1747 68.14 -.2 RoyDShllA RDS/A 3.76 5.7 ...cc 72.43 51.08 3614 66.53 -.3 RoyceGVal RGT .10e ... ... 11.73 8.84 11 10.81 RoyceMC RMT .63e 6.6 ...q 9.99 8.09 424 9.51 +.7 Royce RVT 1.20e 7.7 ...q 17.18 13.96 221 15.54 -3.9 RubiconPrj RUBI ... ... ...dd 6.28 1.48 453 1.96 +4.8 Rudolph RTEC ... ... 22 30.85 21.00 350 27.70 +15.9 Ryder R 2.08f 3.0 17 90.26 62.52 413 70.10 -16.7 RyersonH RYI ... ... 30 14.65 7.65 249 8.50 -18.3 RymanHP RHP 3.40f 4.5 16 78.91 57.78 287 75.66 +9.6S -S&P Glbl SPGI 2.00f 1.1 31 197.76 129.19 2833 187.77 +10.8 SAP SE SAP 1.31e 1.2 ... 116.90 96.44 822 107.17 -4.6 SCANA SCG 2.45 6.6 9 71.28 34.76 669 37.10 -6.7 SCE TrV n SCEpK ... ... ... 29.56 24.70 76 25.76 -2.5 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 140 23.33 -3.5 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 52 26.59 -1.7 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 23 25.81 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 152 22.59 -6.0 SJW SJW 1.12a 2.1 18 69.29 45.39 126 52.46 -17.8 SK Tlcm SKM ... ... ... 28.97 23.01 438 24.14 -13.5 SLGreen SLG 3.25 3.4 40 109.95 89.46 560 94.45 -6.4 SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 11 25.17 +.4 SM Energy SM .10 .6 ...dd 28.20 12.29 3574 17.73 -19.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, April 10, 2018

PAGE 60

Spd LgGl n GLDW ... ... ... 128.40 114.86 121.20 +.3 SpdrDJIA DIA 3.98e 1.7 ...q 265.93 203.64 5042 239.73 -3.1 SpdrGold GLD ... ... ...q 129.52 114.80 4188 126.82 +2.6 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 31.49 19 35.16 -2.1 SpdrNoANR NANR ... ... ...q 37.79 30.22 18 33.88 -4.4 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 1 88.99 -.9 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.38 2170 40.85 +.3 Spd MsciCh XINA ... ... ... 26.62 20.26 3 23.51 -1.7 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 18 105.53 +.9 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 49.41 1 54.52 +1.2 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 55.58 64.11 -2.1 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.64 0 80.53 +2.4 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 1 58.24 -4.8 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 51.03 2 64.70 +1.1 S&PChina GXC 1.31e 1.2 ...q 123.91 81.45 48 108.60 +1.3 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.36 0 75.09 -.4 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.16 4 64.35 -.2 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.47 13 65.25 +.4 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.51 7 68.80 -2.9 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.47 4 77.60 -1.6 SpdEMkt s SPEM ... ... ...q 42.47 31.70 202 38.44 +.8 SpdrEMDv EDIV 1.68e 4.9 ...q 36.64 29.01 35 34.61 +5.4 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 71 48.28 -1.6 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 43.96 129 46.23 -5.4 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 27 51.94 -.1 SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 37.85 48 40.00 -2.9 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.61 104 38.74 -.7 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 6 49.43 -4.6 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 304 40.35 -.3 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.25 36 35.31 -.5 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.43 336 31.53 -.5 SP Mid MDY 2.94e .9 ...q 363.70 305.46 833 337.21 -2.4 S&P500ETF SPY 4.13e 1.6 ...q 286.63 232.88 104881 261.00 -2.2 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 17 26.03 -1.5 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.67 8 32.80 -2.5 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.33 12 37.95 -.8 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 268 47.32 +.3 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 2 40.22 +.1 SpdrCreEq SYE 1.63e 1.4 ...q 80.09 65.82 1 73.19 -1.9 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 304 47.86 -1.6 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 2 65.32 -1.4 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 78.82 -.8 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 8271 85.11 +.3 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 541 90.57 -4.1 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 84.06 -1.7 SpdrHome XHB .15e .4 ...q 47.20 36.77 1809 40.48 -8.5 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 3486 46.82 -1.1 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.24 7 57.55 -.7 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 108 30.54 -.5 Spd LgCap s SPLG ... ... ...q 33.54 27.37 218 30.60 -2.3 SpdrLCpG s SPYG ... ... ...q 35.96 28.19 278 33.08 +.2 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 318 29.17 -4.9 Spd MidC s SPMD ... ... ...q 35.09 29.60 329 32.79 -1.7 SpdrMCpG MDYG 2.19e .9 ...q 166.10 136.70 22 155.07 -.3 SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 19 98.08 -4.6 SpdrNY Tch XNTK .41e .5 ...q 97.64 67.85 168 87.16 +4.0 SpdrSemi s XSD .16e .2 ...q 76.57 57.81 91 67.83 -2.8 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.81 35 230.86 +1.5 SpdrSCapV SLYV 7.98e 1.4 ...q 133.39 112.91 49 122.94 -2.2 SpdrRs3K s THRK ... ... ...q 35.46 28.97 1276 32.53 -2.0 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 137 85.49 -8.8 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 80 29.65 -.8 SpFcStIn n XITK ... ... ... 93.60 62.89 2 86.36 +10.6 SPDR SrTr XTH ... ... ... 82.74 67.51 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 60.95 71.47 +5.0 Spdr1500VT VLU 4.85e 1.8 ...q 108.76 89.64 0 98.99 -3.0 SpdrScored CBND .99 3.1 ...q 32.94 31.20 2 31.46 -2.4 SpdrIntCBd IBND .14e .4 ...q 36.87 31.32 39 36.04 +2.0 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 849 30.71 +.1 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 55 55.78 +.2 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 50 42.99 -2.4 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 90 33.18 +3.3 SpdrBarcCv CWB 3.55e 4.5 ...q 53.80 47.75 1536 50.78 +.4 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 45 27.16 -5.1 SpdrITBd SPIB .92 2.7 ...q 34.72 33.31 307 33.53 -2.0 SpdrBarMBB MBG .83 3.2 ...q 26.55 25.34 10 25.56 -1.8 SpdrEMBd EBND ... ... ...q 30.91 28.21 121 29.92 +.8 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 9301 27.34 -.8 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 14110 35.87 -2.3 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 311 30.19 -.8 SP IntTip WIP .41e .2 ...q 60.27 54.40 25 59.07 +2.7 SPLIntTB s BWX ... ... ...q 29.72 26.59 1025 29.45 +3.6 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 15 61.18 -6.1 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 8 68.93 +.9 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 4 63.37 +2.9 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.95 31 68.88 +7.0 SpdrSf&Sv s XSW .19e .3 ...q 79.68 57.91 1 74.86 +7.8 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 15 25.69 -3.3 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.91 82 86.23 +3.2 SpdAgBd n SPAB ... ... ... 28.84 27.91 393 28.09 -2.3 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 142 55.50 -1.3 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 239 91.47 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 88 34.89 -4.6 SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.37 31 58.73 -1.1 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 7025 59.37 +.9 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 97.45 1 115.08 +.3 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 3906 44.23 -2.1 SpdNuBMu s TFI ... ... ...q 49.42 47.65 754 47.81 -2.4 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 49 41.07 -5.6 SpdrOGEx XOP .73e 2.1 ...q 40.20 28.96 16787 34.71 -6.6tSpNuBST rs SHM ... ... ...q 48.95 47.69 522 47.68 -.5 SpdrGendr SHE ... ... ... 75.63 64.51 3 69.45 -2.0 SpdrOGEq XES .49e 3.4 ...q 19.32 12.90 387 14.58 -14.9 SpdR1KLVF ONEV ... ... ... 76.79 68.38 0 71.05 -2.1 SpdrMetM XME .24e .7 ...q 39.62 27.86 2203 34.22 -5.9 SpdrR1KMo ONEO ... ... ... 77.42 67.19 7 71.35 -1.9 SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 67.99 -3.0 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 74 35.66 -4.8 SpdrFosFFr SPYX ... ... ...q 69.64 56.47 5 63.62 -1.8 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.82 2 88.74 -2.0 SpdrUsaSt QUS .54e ... ...q 82.07 67.76 4 75.74 -2.0 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 7 132.50 -.4 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 61.68 -1.1 SpdrSCap n SPSM ... ... ... 31.73 28.11 101 29.67 -5.8 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 53 19.18 -.6 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 6 88.30 -3.3 SPX Cp SPXC ... ... 13 33.93 21.97 319 31.15 -.8 SPX Flow n FLOW ... ... 91 54.92 31.10 321 47.37 -.4 SRC Eng SRCI ... ... 13 10.44 6.19 3489 9.04 +6.0 STMicro STM .40 1.9 23 25.30 14.07 1986 21.13 -3.3 SABESP SBS .39e 4.0 ... 11.96 8.15 1634 9.80 -6.2 SabnR SBR 2.29m 5.3 20 50.00 35.80 14 43.55 -2.4 SachemC n SACH .42 11.7 ... 5.35 3.30 77 3.58 -9.1 SafeBulk SB .04 1.4 ... 4.00 1.76 383 2.93 -9.3 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.6 ... 24.26 17.80 0 23.13 -3.2 SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 1 23.06 -2.0 SafegdSci SFE ... ... ...dd 14.40 10.65 43 12.30 +9.8 SafeInco n SAFE .60 3.6 ... 20.00 15.57 192 16.75 -4.8 SagaComm SGA 1.20 3.2 4 52.05 36.10 3 37.35 -7.7 SailptTch n SAIL ... ... ... 23.93 12.82 238 20.42 +40.8 StJoe JOE ... ... 56 20.00 16.45 237 18.40 +1.9 Salesforce CRM ... ... ...cc 128.87 83.00 4003 117.19 +14.6 SalMidMLP SMM 1.30 14.0 ...q 13.73 8.53 63 9.26 -16.0 SallyBty SBH ... ... 10 21.36 14.05 1092 16.17 -13.8 SJuanB SJT .77e 11.4 14 10.54 6.04 259 6.73 -18.3 SanchezEn SN ... ... ...dd 8.68 2.78 1379 3.33 -37.3 SanchzM rs SNMP 1.80 15.3 ...dd 15.10 9.35 44 11.80 +6.3 SandRidge SD ... ... ... 21.90 13.02 305 14.02 -33.5 SandRMiss SDT .22e 28.9 1 1.69 .73 34 .78 -6.2 SandRMs2 SDR .23e 23.7 1 1.59 .74 113 .99 +15.7 SandRdgP PER .50e 27.2 4 3.30 1.80 288 1.85 -9.8 SandstG g SAND ... ... ... 5.64 3.18 760 4.76 -4.6 Sano SNY 1.58e 3.9 ... 50.65 38.14 1199 40.73 -5.3 SantCUSA SC .23e ... 5 19.02 11.12 1367 15.79 -15.2 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.3 ... 28.30 25.45 25.80 -.4 SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 0 26.01 +1.3 SaratogaI SAR 2.00f 9.8 7 22.99 19.62 7 20.35 -9.0 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.69 -.4 Sasol SSL 1.41e 4.1 ... 38.75 26.92 242 34.74 +1.5 SaulCntr BFS 2.08 4.2 16 65.43 48.11 35 49.21 -20.3 SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 24.32 4 24.75 -2.2 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 3.1 44 80.35 61.02 6361 64.26 -4.6 SchndrNt n SNDR .24 1.0 ... 30.00 17.69 798 25.10 -12.1 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.29 873 63.15 -2.1 SchwUSLgC SCHX .98e 1.6 ...q 68.43 55.58 1321 62.42 -2.1 SchwLCGr SCHG .63e .9 ...q 76.83 59.83 230 70.74 SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 272 52.44 -4.1 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 169 52.00 -2.4 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 1025 68.46 -1.8 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 689 28.10 +.6 Sch 1000 n SCHK ... ... ... 28.14 24.88 87 25.71 -2.1 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 183 30.15 +1.6 SchIntSmCo FNDC .55e 1.5 ...q 38.22 30.51 115 35.78 -.5 SchIntLgCo FNDF .61e 2.0 ...q 32.54 26.19 230 30.12 -.9 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 362 36.97 -2.5 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 333 36.09 -3.7 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 13 36.08 -3.2 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 941 48.37 -5.5 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 2215 33.79 -.8 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 457 50.98 -2.0 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 465 37.99 -8.7 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 101 52.43 -1.7 SchSTUSTr SCHO .35 .7 ...q 50.57 49.71 514 49.78 -.5 SchUSTips SCHP ... ... ...q 56.10 54.06 191 54.84 -1.1 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.37 126 36.56 -.2 Schwab SCHW .40f .8 31 58.11 37.16 5578 50.21 -2.3 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 22 26.02 -3.2 Schwb pfD SCHWpD ... ... ... 27.90 25.49 21 25.98 -3.8 SchwitMau SWM 1.72 4.4 14 48.06 36.26 217 39.37 -13.2 SciApplic SAIC 1.24 1.5 23 88.49 60.21 290 81.40 +6.3 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 1 25.44 ScorpBlk rs SALT .02 ... ... 8.85 5.70 260 6.75 -8.8tScorpioTk STNG .04 2.1 ... 4.60 1.87 3476 1.88 -38.4 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 8 24.15 -2.9 ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.00 -1.7 Scotts SMG 2.12 2.6 20 110.12 81.48 456 82.63 -22.8 ScrippsEW SSP .05p ... 38 23.19 11.37 458 11.63 -25.6 Sea Ltd n SE ... ... ... 15.73 10.56 378 10.79 -19.1 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4164.99 -5.6 SeabGld g SA ... ... ... 13.70 9.50 219 10.90 -3.5 SeacorHld CKH ... ... ...dd 55.18 31.90 135 53.62 +16.0 SeacrMar SMHI ... ... ... 22.81 11.66 93 20.34 +73.8 SeadrillLtd SDRL ... ... 1 .77 .15 5972 .24 +2.2 Seadrill SDLP .40 14.7 ... 4.20 2.60 217 2.72 -25.7 SealAir SEE .64 1.5 21 49.94 40.76 1321 42.88 -13.0 Seaspan SSW .50 7.5 10 7.91 5.02 829 6.70 -.7 Seaspn pfE SSWpE 2.06 8.3 ... 25.50 21.39 10 24.93 +.4 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.78 5 25.57 +.1 Seaspn pfD SSWpD 1.99 8.2 ... 25.20 20.76 10 24.26 -1.5 Seaspn pfH SSWpH ... ... ... 24.96 20.14 29 23.61 -.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 16 24.35 +.2 Seaspan n SSWA ... ... ... 24.58 23.40 9 23.80 -2.1 SeaWorld SEAS ... ... ...dd 19.23 10.42 2019 15.46 +13.9 SelEngS n WTTR ... ... ... 21.96 11.22 368 12.32 -32.5 SelMedHld SEM ... ... 13 19.78 12.98 579 17.85 +1.1 SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 10 25.02 -.6 SemGroup SEMG 1.89f 8.6 ...dd 35.15 20.20 694 22.00 -27.2 SemiMfg SMI ... ... 19 9.14 4.49 137 6.37 -25.6 SempraEn SRE 3.58f 3.2 21 122.98 100.63 1245 111.78 +4.5 Sempra pfA SREpA ... ... ... 104.97 96.15 257 103.21 +4.1 SendGrid n SEND ... ... ...cc 32.03 17.50 670 24.69 +3.0 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 65.60 209 69.65 -4.8 SequansC SQNS ... ... ...dd 4.75 1.44 41 1.62 -15.2 Seritage n SRG 1.00 2.9 ... 50.00 34.07 215 34.64 -14.4 Seritge pfA SRGpA 1.75 8.4 ... 24.52 20.02 13 20.91 -14.1 ServiceCp SCI .68f 1.8 25 40.28 30.59 1046 37.68 +1.0 ServiceMst SERV ... ... 29 55.36 36.34 851 50.90 -.7 ServcNow NOW ... ... ...dd 176.56 84.92 1237 162.89 +24.9 Servotr SVT .30e 3.2 ...cc 12.80 8.50 2 9.38 -15.7 ShakeShk n SHAK ... ... 70 47.39 30.12 981 43.50 +.7 ShawCm g SJR 1.18 ... ... 23.44 18.50 824 19.35 -15.2 ShellMidst SHLX 1.33f 6.6 16 33.25 19.42 828 20.30 -31.9 Sherwin SHW 3.40 .9 30 435.15 309.03 485 389.12 -5.1 ShinhanFn SHG ... ... ... 50.37 40.44 92 42.09 -9.3 ShipFin SFL 1.40 9.8 12 15.98 12.30 399 14.25 -8.1 Shopify n SHOP ... ... ...dd 154.82 70.78 1785 118.95 +17.8 Shutterstk SSTK ... ... ...cc 52.78 29.85 235 49.38 +14.8tSibanyeG SBGL .14r 3.7 ... 10.44 3.75 8333 3.79 -25.0 SiderurNac SID ... ... ... 3.55 1.76 2259 2.44 -.4 SierraMt n SMTS ... ... ... 3.00 2.13 39 2.58 +4.0 Sifco SIF ... ... ...dd 8.75 5.00 5 5.80 -12.8 SignetJwlrs SIG 1.24f 3.3 6 77.94 33.11 1567 37.57 -33.6 Silvrbow n SBOW ... ... ... 33.21 19.89 25 30.52 +2.7 SlvrcpMt n SVM .02 ... ... 3.43 2.12 362 2.68 +2.3 SimonProp SPG 7.80f 5.1 20 176.17 147.28 1310 153.42 -10.7 Simon pfJ SPGpJ 4.19 6.0 ... 77.98 67.50 0 69.54 -2.8 SimpsnM SSD .84 1.5 29 61.62 39.82 103 56.25 -2.0 SinopcShg SHI ... ... ... 64.43 50.67 13 62.53 +9.7 Siteone n SITE ... ... 61 80.56 46.00 216 76.87 +.2 SixFlags SIX 3.12f 5.1 19 70.44 51.25 713 61.24 -8.0 Skechers s SKX ... ... 25 42.73 22.64 1269 40.33 +6.6 Skyline SKY ... ... ... 26.83 5.07 63 24.28 +88.9tSmart&Fnl SFS ... ... 20 13.95 5.15 518 5.25 -38.6 Smith&N SNN .61e 1.6 66 40.41 31.77 586 37.79 +7.9 SmithAO s AOS .72f 1.1 35 68.39 49.64 641 63.00 +2.8 Smucker SJM 3.12 2.5 17 134.12 99.57 689 125.11 +.7 SnapInc A n SNAP 3.28 23.2 ... 23.57 11.28 12362 14.15 -3.1 SnapOn SNA 2.84 2.0 15 185.47 140.83 356 145.40 -16.6 SocCapH n IPOA ... ... ... 10.85 9.85 11 10.04 -.5 SocCapH un IPOA/U ... ... ... 10.97 10.02 8 10.63 +.3 SocQ&M SQM .99e 1.9 ... 64.20 32.38 988 51.80 -12.8 Sogou n SOGO ... ... ... 14.69 7.91 849 8.32 -28.1 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 187 16.46 -23.1 Solitario XPL ... ... ...dd .91 .43 94 .47 -21.4 SonicAut SAH .24f 1.3 10 22.75 15.95 133 18.65 +1.1 SonocoP SON 1.56 3.2 20 55.77 46.55 377 48.20 -9.3 SonyCp SNE ... ... ... 53.91 31.51 611 48.57 +8.1 Sothebys BID .40 .8 17 57.95 42.78 202 52.09 +.9 SourcC SOR 1.00f 2.5 ...q 42.97 37.30 12 40.05 -1.7 SoJerInd s SJI 1.09 3.6 26 38.40 25.96 796 29.99 -4.0 SthcrssEn SXE ... ... ...dd 4.74 1.44 60 1.64 -3.0 SCEd pfB SCEpB 1.02 4.6 ... 25.00 20.36 1 22.11 -3.9 SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 2 22.03 -7.2 SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 0 22.60 -6.2 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 1 24.54 -3.5 SouthnCo SO 2.32 5.2 50 53.51 42.38 3227 44.77 -6.9 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 47 26.37 -2.3 SouthCo ef SOJB ... ... ... 26.25 23.71 24 24.51 -4.6 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 49 24.27 -4.6 SthnCopper SCCO .23e .4 46 56.66 32.63 1056 54.37 +14.6 SwstAirl LUV .50f .9 9 66.99 49.76 5831 54.85 -16.2 SwtGas SWX 2.08f 3.0 21 86.87 62.54 356 69.42 -13.7 SwGA Fn SGB .44 2.1 15 24.00 18.50 1 20.49 -14.6 SwstnEngy SWN ... ... 5 8.25 3.42 8826 4.27 -23.5 SprkNtSE wi LOV ... ... ... 15.40 10.15 1 14.04 +11.0 Sparton SPA ... ... 21 23.59 16.35 111 18.58 -19.4 SpdFosFr n EFAX ... ... ... 77.82 64.27 1 72.59 -.4 SpdDbShDu STOT ... ... ... 50.04 47.00 2 48.88 -1.1 SpdEmFos EEMX ... ... ... 76.80 58.94 0 69.23 -.8 SpdDbEMk EMTL ... ... ... 52.27 49.07 3 49.18 -2.4 SpecOpps SPE 1.19e 2.4 ...q 16.20 14.48 9 14.80 -.5 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 1 25.72 -.5 SpectraEP SEP 2.95f 9.0 10 46.47 32.12 866 32.70 -17.3 SpectrmB SPB 1.68 1.7 18 146.09 89.37 443 97.87 -12.9 SpeedM TRK .60 3.5 19 23.47 16.80 45 17.28 -8.4 SpF LgCap n FMDG ... ... ... 33.20 26.89 0 28.68 +2.4 SpinMedT n FFIU ... ... ... 25.15 24.38 24.53 -1.2 Spire SR 2.25f 3.1 20 82.85 60.09 237 72.85 -3.1 SpiritAero SPR .10 ... 18 105.20 51.85 833 79.35 -9.1 SpiritAir SAVE ... ... 10 59.76 30.32 2279 35.75 -20.3 SpiritRltC SRC .72 8.9 12 10.49 6.64 6633 8.08 -5.8 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 9 21.45 -13.6 Spotify n SPOT ... ... ... 169.00 135.51 2051 150.00 +.7 SpragueRs SRLP 2.50 10.8 16 30.75 22.85 19 23.15 -4.3 Sprint S ... ... 3 9.22 4.81 7161 5.14 -12.7 SprottSilv PSLV ... ... ...q 7.03 5.83 289 6.09 -3.9 SprottGold PHYS ... ... ...q 11.15 9.83 427 10.86 +2.5 SprottPPP SPPP ... ... ... 9.91 7.44 78 8.35 -10.6 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 16.82 8436 45.89 +32.4 STAG Indl STAG 1.39 5.9 32 28.95 22.42 577 23.61 -13.6 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 5 25.05 -.8 STAG pfC STAGpC ... ... ... 27.74 24.76 3 25.46 -2.8 StageStrs SSI .20 7.2 ...dd 3.00 1.45 327 2.78 +65.5 SP Matls XLB .98e 1.7 ...q 64.17 51.35 6282 56.82 -6.1 SP HlthC XLV 1.01e 1.3 ...q 91.79 73.16 6953 80.67 -2.4 SP CnSt XLP 1.28e 2.4 ...q 58.95 50.81 14639 52.39 -7.9 SP Consum XLY 1.12e 1.1 ...q 109.34 86.77 4260 100.44 +1.8 SP Engy XLE 2.04e 3.0 ...q 78.39 61.80 10718 67.67 -6.4 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.89 54532 27.32 -2.1 SP Inds XLI 1.12e 1.5 ...q 80.96 64.14 10276 72.55 -4.1 SP Tech XLK .78e 1.2 ...q 71.34 52.53 10930 64.55 +.9 SpdrRESel XLRE ... ... ...q 34.02 29.17 3302 30.87 -6.3 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 11756 50.52 -4.1 StdMotor SMP .84f 1.7 28 54.73 40.56 138 48.69 +8.4 Standex SXI .72f .7 20 110.00 84.30 35 96.95 -4.8 StanBlkDk SWK 2.52 1.7 21 176.62 130.04 656 149.53 -11.9 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 42 25.12 -.4 StanBlD un SWP ... ... ... 128.00 105.77 18 115.75 -5.7 Stantec g STN .55f ... 17 29.25 22.25 37 24.75 -11.4 StarGas SGU .44 4.6 15 11.70 8.74 102 9.66 -10.1 Starret SCX .40 6.3 21 10.10 6.08 4 6.40 -25.6 Startek SRT ... ... 65 14.78 8.61 90 9.07 -9.0 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1930 20.97 -1.8 StateStr STT 1.68 1.7 18 114.27 76.95 1540 98.30 +.7 StateSt pfC STTpC ... ... ... 25.55 24.01 9 25.00 -.8 StateSt pfD STTpD ... ... ... 28.96 26.16 35 27.20 -.9 StaStCp pfG STTpG ... ... ... 28.45 25.52 29 26.40 -2.7 StateSt pfE STTpE ... ... ... 27.16 25.47 18 26.15 -1.2sStatoil ASA STO .88e 3.6 ... 24.55 16.18 1639 24.65 +15.1 SteelPtrs SPLP .38p ... 8 20.70 17.50 0 17.60 -10.0 SteelPr pfA SPLPpA ... ... ... 22.74 20.30 13 20.32 -4.0 Steelcse SCS .51 3.7 15 18.15 12.50 325 13.70 -9.9 StellusCap SCM 1.36 11.2 10 14.50 11.07 65 12.17 -7.4 Stepan SCL .82 1.0 20 92.97 68.75 66 82.86 +4.9 Steris plc STE 1.24 1.3 23 96.43 69.27 216 93.10 +6.4 SterlingBc STL .28 1.3 14 26.50 21.00 1655 21.75 -11.6 SterlBc pfA STLpA ... ... ... 26.74 25.65 8 25.90 -1.6 StewInfo STC 1.20 2.8 29 48.03 34.48 313 43.59 +3.0 StifelFin SF .40 .7 18 68.76 41.93 332 56.64 -4.9 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 14 26.22 -3.2 Stif 47 ef SFB ... ... ... 26.20 23.25 10 24.19 -3.0 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 83 34.84 +8.3 StoneHEM EDF 2.16 13.8 ...q 17.31 14.50 243 15.64 -1.7 StonHEmM EDI 1.81 12.1 ...q 16.79 13.37 92 14.97 -3.9 StoneMor STON 1.32 22.1 ...dd 10.15 4.61 103 5.96 -9.1 Stonerdg SRI ... ... 20 30.34 14.16 401 28.32 +23.9 StoreCap STOR 1.24 4.9 22 26.58 19.65 1305 25.12 -3.5 StratALL36 GJT .29 1.4 ... 20.95 18.75 2 20.48 +2.4 Strat D35 GJP .74 3.4 ... 23.69 21.30 22.04 -3.9 StratGS33 GJS .32 1.5 ... 21.44 18.51 21.08 +4.1 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 25.76 -.4 StratPG34 GJR .27 1.2 ... 22.60 20.85 21.85 -.8 StratUSM GJH .64 6.7 ... 10.36 9.37 9.52 -5.3 StratWMT GJO .22 1.0 ... 22.50 21.72 22.49 +1.1 Stryker SYK 1.88 1.2 27 170.00 130.06 1135 157.05 +1.4 SturmRug RGR .92 1.7 19 68.80 43.00 177 54.15 -3.0 SubPpne SPH 2.40 10.9 31 27.27 21.85 216 22.04 -9.0 SumitMitsu SMFG ... ... ... 9.67 6.97 723 8.36 -3.8 SummitHtl INN .72f 5.3 13 19.39 12.77 595 13.49 -11.4 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 23.85 -6.4 SumHP pfE INNpE ... ... ... 26.25 22.82 9 23.58 -8.1 SumtMtls n SUM .29t ... 27 34.06 24.14 935 28.61 -9.0tSummitMP SMLP 2.30 17.6 55 24.75 13.30 310 13.10 -36.1 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 459 90.58 -2.4 SunLfFn g SLF 1.74 ... ... 44.50 32.22 523 40.73 -1.3 SunCokeE SXC .59 ... 6 13.43 7.66 755 10.47 -12.7 SunCokeEn SXCP 2.38 13.4 8 21.95 14.55 88 17.70 +1.4 Suncor g SU 1.44f ... ... 38.39 27.96 2603 36.20 -1.4 SunlOnl n STG ... ... ... 14.08 7.11 421 8.00 -27.9 SunLink SSY ... ... ...dd 2.08 1.27 1 1.34 -15.7 SunocoLP SUN 3.30 12.5 78 33.11 24.76 182 26.43 -6.9 SunstnHtl SHO .20 1.4 17 17.46 14.09 3010 14.55 -12.0 SunstHt pfE SHOpE ... ... ... 27.22 24.96 9 25.15 -3.7 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 24.88 -3.8 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 17 73.37 51.96 5502 67.17 +4.0 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 7 24.16 -1.7 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.79 .59 52 1.68 +14.3 SupEnrgy SPN .32 3.9 ...dd 13.81 7.66 2349 8.24 -14.4 SuperiorInd SUP .36 2.5 22 24.85 12.70 139 14.40 -3.0 Supvalu rs SVU ... ... 4 31.29 13.60 3330 15.36 -28.9 SuthrlAs n SLD 1.52 10.4 ... 16.20 13.55 58 14.55 -4.0 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 10 25.37 -1.1 SwEBioFu23 FUE ... ... ... 8.47 6.45 7.00 SwEGrain23 GRU ... ... ... 4.25 3.29 19 3.73 +11.5tSwRCmETR RJN ... ... ... 3.72 2.05 1 2.88 +2.9 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 14 6.28 +4.7 SwERCmTR RJI ... ... ... 5.66 4.64 58 5.51 +2.0 SwisHelv SWZ .64e .2 ...q 13.74 11.48 8 12.34 -3.3 Switch n SWCH .14p ... ... 20.45 13.10 1130 14.79 -18.7 Synchrony SYF .60 1.8 13 40.59 26.01 3662 33.86 -12.3tSynnex SNX 1.40 1.5 13 141.94 94.33 374 96.46 -29.0 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 13 26.00 -.5 SynovusFn SNV 1.00f 2.0 19 53.14 39.07 542 48.96 +2.1 SynthBiol SYN ... ... ...dd 1.05 .28 310 .32 -37.6 Sysco SYY 1.44 2.4 24 64.27 48.85 2560 59.85 -1.4 Systemax SYX .22f .8 27 34.91 11.69 38 28.39 -14.7T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 17.36 4979 36.18 +21.8 TC PpLn TCP 4.00 12.8 10 61.74 30.60 286 31.13 -41.4 TCF Fncl TCF .60f 2.7 19 23.80 14.58 1855 22.21 +8.3 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 8 25.10 -2.4 TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3 TCW Strat TSI .21 3.8 ...q 6.16 5.34 45 5.46 -7.0 TE Connect TEL 1.60 1.7 27 108.23 72.06 1806 96.25 +1.3 THL Crd21 TCRX ... ... ... 25.94 25.07 4 25.22 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 4 25.57 -1.4 THLCSenL TSLF 1.32 7.6 ...q 18.65 16.30 20 17.26 +2.4 TIM Part TSU .28e 1.3 ... 22.73 13.63 803 21.09 +9.2 TJX TJX 1.56f 1.9 20 85.21 66.44 4970 82.61 +8.0 TPG Pace n TPGE ... ... ... 10.30 9.67 113 10.10 +3.7 TPG Pac n TPGH ... ... ... 9.89 9.67 20 9.85 +1.2 TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 102 19.79 +3.9 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 178 17.91 -9.5 TableauA DATA ... ... ...dd 87.60 50.61 764 77.82 +12.5 TahoeRes TAHO .24 4.9 ... 9.68 3.76 1990 4.90 +2.3 TailorBr TLRD .72 2.6 15 28.79 9.40 821 27.38 +25.4 Taiwan TWN ... ... ...q 22.25 18.16 7 21.06 +.9 TaiwSemi TSM .73e 1.7 9 46.57 31.49 6688 43.07 +8.6 Takung n TKAT ... ... ... 8.09 1.88 1 2.01 -19.9 TallgEGP n TEGP 1.95f 10.4 ...dd 28.94 17.14 424 18.71 -27.3 TallgrsEn TEP 3.90f 10.2 10 52.96 34.37 439 38.25 -16.6 TangerFac SKT 1.37 6.1 11 33.68 21.14 841 22.62 -14.7 TanzRy g TRX ... ... ... .59 .24 207 .39 +40.3 Tapestry TPR 1.35 2.6 33 54.26 38.47 2567 52.61 +18.9 TargaRes TRGP 3.64 8.2 ... 58.57 39.59 2211 44.62 -7.8 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 4 26.89 +1.5 Target TGT 2.48 3.5 13 78.70 48.56 3093 71.48 +9.5 TaroPhrm TARO ... ... 10 128.46 93.01 81 97.62 -6.8 Taseko TGB ... ... ... 2.46 1.00 787 1.12 -51.9 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 1055 27.24 -17.6 Taubmn TCO 2.62f 4.6 20 67.19 44.78 503 57.39 -12.3 Taub pfJ TCOpJ 1.63 6.5 ... 25.69 24.34 1 24.85 -1.1 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 0 24.40 -3.3 TaylorMH TMHC ... ... 16 28.42 19.68 659 23.09 -5.6 Team TISI ... ... ...dd 30.20 10.45 334 15.15 +1.7 Technip FTI .13 ... 16 35.00 24.53 2429 28.43 -9.2 TeckRes g TECK .16e ... ... 30.80 14.56 2117 26.14 -.1 Teekay TK .22 2.7 ...dd 10.90 5.14 621 8.21 -11.9 TeekLNG TGP .56 3.1 ... 21.65 14.05 76 18.00 -10.7 TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.26 19 24.49 -3.0 TeekOffsh TOO .04m 1.6 ... 5.73 1.65 317 2.44 +3.4 TeekOf pfA TOOpA 1.81 8.3 ... 24.49 12.69 44 21.81 -5.5 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 12 23.69 -4.7 TeekayTnk TNK .21 19.1 ... 2.20 1.08 782 1.10 -21.4 Tegna TGNA .28 2.6 6 16.82 10.46 2074 10.90 -22.6 TejonRnch TRC ... ... ...cc 24.58 18.59 76 23.80 +14.6tTeklaHlth HQH 1.92e 9.2 ...q 26.37 20.38 174 20.84 -7.6 TeklaHcrOp THQ 1.35a 8.3 ...q 19.00 16.02 99 16.36 -6.6 TeklaLfSci HQL 1.95e 10.4 ...q 22.24 18.21 72 18.67 -4.9 TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 77 12.79 -6.0 TelInstEl TIK ... ... 32 6.35 2.06 36 2.25 -13.5 Teladoc n TDOC ... ... ... 44.65 22.73 744 38.70 +11.0 Telaria n TLRA ... ... ...dd 5.30 3.42 145 3.61 -10.4 TlcmArg TEO .71e 2.3 ... 40.19 22.18 82 30.92 -15.6 TelItalia TI ... ... ... 10.83 7.57 377 10.50 +21.7 TelItaliaA TI/A .30e 3.3 ... 9.24 6.27 57 9.02 +25.1 Teledyne TDY ... ... 29 201.40 122.51 131 186.14 +2.8 Teleex TFX 1.36 .5 31 288.78 191.40 209 248.26 -.2 TelefBrasil VIV .64e 4.3 17 17.33 13.06 1685 14.82 -.1 TelefEsp TEF 1.20e 12.0 ... 11.64 8.99 890 9.96 +2.9 TelData TDS .64f 2.3 9 29.87 23.54 688 28.06 +.9 TelData45 TDI 1.66 6.7 ... 26.61 23.29 1 24.90 -2.5 TelData 61 TDA 1.47 6.2 ... 25.64 23.11 30 23.88 -4.1 TelData60 TDJ 1.75 7.0 ... 26.48 23.95 12 25.14 -.6 TelData59 TDE 1.72 6.8 ... 26.21 24.26 13 25.24 -.3 Telus gs TU 2.02 ... ... 38.50 32.56 364 35.43 -6.4 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 38 22.04 +2.5 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.89 25 16.06 -2.1 TmpEMI TEI .80a 7.0 ...q 11.98 10.93 138 11.46 +2.6 TmpGlb GIM .30 4.7 ...q 6.77 6.29 269 6.44 -.3 TempurSly TPX ... ... 12 68.05 39.57 485 44.22 -29.5 Tenaris TS .69e 2.0 ... 37.56 25.91 1306 35.06 +10.0 TenetHlth THC ... ... ...dd 25.24 12.25 1206 23.74 +56.6 Tengsco TGC ... ... ...dd 1.19 .55 108 .69 -13.8 Tennant TNC .84 1.2 38 76.80 59.00 181 68.15 -6.2 Tenneco TEN 1.00 1.8 9 65.59 50.73 312 55.55 -5.1 TVA 28 TVC .96 3.9 ... 25.97 24.58 2 24.93 -.7 TVA 29 TVE .84 3.4 ... 26.98 24.80 5 24.97 -.1 Teradata TDC ... ... 24 42.84 27.05 545 39.26 +2.1 Teradyn TER .36f .8 32 50.68 29.68 3454 42.40 +1.3 Terex TEX .40f 1.1 32 50.17 30.92 1222 36.09 -25.2 Ternium TX 1.00e 2.9 11 39.48 22.78 139 34.33 +8.7 TerraNitro TNH 5.15e 6.1 10 94.08 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.6 27 38.54 29.35 266 33.78 -3.7 TetraTech TTI ... ... ...dd 4.54 1.85 979 3.20 -25.1 TeucrCorn CORN ... ... ...q 20.05 16.53 172 18.14 +8.2 TeucrSug CANE ... ... ...q 11.85 8.16 28 8.20 -16.2 TeucrWht WEAT ... ... ...q 8.43 5.80 285 6.66 +11.0 TeucrSoyb SOYB ... ... ...q 19.64 17.27 42 19.01 +6.3 TeucrmAgs TAGS ... ... ...q 26.56 21.20 1 25.70 +16.3 TevaPhrm TEVA .73e 4.3 6 33.82 10.85 8458 17.13 -9.6 TexPacLd TPL .29f .1 91 569.99 278.00 17 521.34 +16.7 Textainer TGH .96 5.8 ...dd 26.50 9.60 111 16.65 -22.6 Textron TXT .08 .1 47 62.19 45.00 1095 57.72 +2.0 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 152.30 1398 209.55 +10.4 Thermon THR ... ... 46 26.50 15.74 113 22.63 -4.4 ThirdPtRe TPRE ... ... 7 17.10 11.46 601 13.00 -11.3 ThomsonR TRI 1.38 3.5 17 48.61 38.22 793 39.97 -8.3 Thor Inds THO 1.48 1.3 14 161.48 87.96 575 111.99 -25.7 3D Sys DDD ... ... 46 23.70 7.92 1242 11.38 +31.7 3M Co MMM 5.44f 2.6 27 259.77 189.29 2184 212.81 -9.6sTidwtr TDW 1.00 3.3 ...dd 30.82 .66 69 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 89 18.32 -10.2 Tiffany TIF 2.00 2.1 32 111.44 84.15 1579 96.06 -7.6 Tillys TLYS ... ... 28 16.57 8.04 84 11.69 -20.8 TimeWarn TWX 1.61 1.7 16 103.90 85.88 5156 95.49 +4.4 Timken TKR 1.08 2.4 17 55.65 41.85 592 44.95 -8.5 TimknSteel TMST ... ... ...dd 20.24 12.48 228 14.96 -1.5 Titan Intl TWI .02 .2 ...dd 14.53 7.97 214 11.76 -8.7 TollBros TOL .44f 1.0 13 52.73 35.07 1356 43.03 -10.4 Tompkins TMP 1.92f 2.6 22 90.50 71.27 25 75.17 -7.6 TootsieR TR .36b 1.2 27 38.30 28.50 69 30.00 -15.1 TopBuild n BLD ... ... 33 82.26 46.10 215 77.35 +2.1 Torchmark TMK .64f .8 7 93.60 73.99 379 83.15 -8.3 Trchmk pfC TMKpC ... ... ... 27.68 25.44 11 26.02 -2.8 Toro Co s TTC .70 1.2 25 73.86 58.39 470 59.93 -8.1 TorDBk gs TD 2.68f ... ... 61.06 45.18 1102 55.87 -4.6 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 12 20.91 -10.5 TortWat n TBLU ... ... ... 30.84 24.91 1 28.76 -3.5 TortEnInd NDP 1.75 15.7 ...q 16.48 10.70 33 11.15 -16.0 TortEnInf TYG 2.62 10.4 ...q 35.20 24.24 126 25.26 -13.1 TortMLP NTG 1.69 10.4 ...q 21.09 14.91 412 16.19 -7.8 TortPplE TTP 1.63m 10.1 ...q 21.87 15.55 35 16.14 -14.1 TortPw&E TPZ 1.65 9.2 ...q 23.17 17.51 35 17.95 -12.9 Total SA TOT 2.71e 4.6 ... 59.95 48.15 1038 59.38 +7.4 TotalSys TSS .52f .6 25 90.74 52.20 677 84.58 +6.9 TowerIntl TOWR .48 1.7 13 33.65 21.00 174 29.05 -4.9 TownsqMda TSQ .07p ... 10 12.22 6.28 38 7.84 +2.1 Toyota TM ... ... ... 140.99 103.62 233 126.17 -.8 TrCda g TRP 2.76 6.6 16 51.85 39.16 889 41.77 -14.1 TransEntx TRXC ... ... ...dd 5.00 .45 998 1.73 -10.4 TransUn n TRU ... ... 41 61.42 38.02 655 56.28 +2.4 Trnsalta g TAC .23 ... ... 6.60 5.00 14 5.38 -9.7 TrnsatlPet TAT ... ... ...dd 2.18 .58 65 1.44 +3.6 TrnsRty TCI .20p ... ...dd 46.00 16.50 4 43.83 +39.9 TransDigm TDG 24.00 ... 21 321.38 229.59 414 303.20 +10.4 TrnsMont TLP 3.08 8.4 15 47.45 33.98 26 36.74 -6.9 Transocn RIG ... ... ...dd 12.40 7.20 9077 9.90 -7.3 TrGasSur TGS ... ... ... 24.22 14.10 70 20.16 -9.3 Travelers TRV 2.88f 2.1 18 150.55 113.76 1758 137.23 +1.2 Travelport TVPT .30 1.9 ... 17.07 12.10 1029 16.20 +23.9 TrecoraRs TREC ... ... 19 14.30 10.13 34 13.55 +.4 Tredgar TG .44 2.5 23 20.65 14.65 58 17.30 -9.9 TreeHseF THS ... ... 13 90.42 36.35 483 39.33 -20.5 Trex TREX ... ... 34 120.40 61.57 95 109.46 +1.0 TriPointe TPH ... ... 14 19.55 12.01 945 16.85 -6.0 TriContl TY 1.07e 4.1 ...q 28.32 22.63 61 26.24 -2.6 TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 0 50.50 +.2 TrianglCap TCAP 1.20 10.5 ... 19.15 8.91 807 11.47 +20.9 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 19 25.25 +.5 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 6 25.25 +.2 TribMda A TRCO 1.00 2.5 77 43.71 36.18 659 40.29 -5.1 TrilogyMtl TMQ ... ... ...dd 1.64 .58 94 1.23 +12.8 TrimShrk n TTAC ... ... ... 36.45 27.90 3 34.30 +1.7 TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.79 -1.4 TriNetGrp TNET ... ... 34 49.00 27.27 216 46.98 +6.0 Trinity TRN .52 1.7 7 38.25 25.05 1248 31.50 -15.9 TrinityPlce TPHS ... ... ... 7.59 5.86 7 6.39 -8.1 Trinseo SA TSE 1.44 2.0 8 85.35 57.70 362 71.65 -1.3 TrioTch TRT ... ... 16 8.47 4.05 11 5.38 -23.3 TriplePtV TPVG 1.44 11.9 7 14.41 11.12 101 12.13 -4.4 TripPt22 n TPVY ... ... ... 26.99 24.80 1 25.47 -1.6 Triple-S GTS ... ... 25 29.43 15.05 121 27.24 +9.6 TritonInt n TRTN 1.80 6.1 ... 43.85 24.85 212 29.39 -21.5 TriumphGp TGI .16 .6 5 34.80 19.65 482 25.90 -4.8 Tronox TROX .18 1.0 43 28.40 12.88 501 18.23 -11.1 TrueBlue TBI ... ... 16 29.50 19.30 334 26.30 -4.4 Tsakos TNP .20 5.9 ... 5.27 3.11 92 3.38 -13.6 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 3 25.21 -.3 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 1 25.46 -.2 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 6 24.89 +.5 TsaksE p E TNPpE ... ... ... 25.89 24.58 10 25.04 -.7 Tuppwre TUP 2.72 5.8 ...dd 74.36 46.00 404 47.16 -24.8 Turkcell TKC ... ... ... 11.29 7.79 446 8.92 -12.5 TurnPtBr n TPB .16 .8 ... 22.99 14.45 77 20.48 -3.1 TurqHillRs TRQ ... ... 27 3.59 2.44 3108 2.92 -14.9 TutorPerini TPC ... ... 11 32.30 20.20 294 21.75 -14.2 22ndCentry XXII ... ... ...dd 4.44 1.13 769 2.30 -17.9 Twilio n TWLO ... ... ... 42.54 22.80 1279 36.87 +56.2 Twitter TWTR ... ... ...dd 36.80 14.12 13929 28.01 +16.7 TwoHrb pfA TWOpA 2.03 7.7 ... 28.17 25.38 11 26.50 -2.8 TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 8 25.30 -3.7 TwoHrbI rs TWO 1.88 12.1 6 17.26 13.85 2215 15.56 -4.3 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 37 24.05 -4.1 TylerTech TYL ... ... 49 214.33 154.39 156 209.09 +18.1 Tyson TSN 1.20 1.7 13 84.65 57.20 1581 70.27 -13.3U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 6 27.13 +15.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, April 10, 2018

PAGE 61

UBS 3xInvC WTID ... ... ... 49.24 10.50 2 11.76 -23.1 VelDlyIn n EXIV ... ... ... 61.00 24.65 5 32.65 -32.5 VelLngVS n EVIX ... ... ... 25.69 10.15 1 13.44 +12.1 UBS FILCG FBGX ... ... ...q 264.15 158.84 1 227.06 -.1 UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 1 78.06 -8.7 UBS Grp UBS .80f 4.6 ... 20.89 15.10 1953 17.23 -6.3 UDR UDR 1.29f 3.6 22 40.71 32.88 1305 35.57 -7.7 UGI Corp UGI 1.00 2.3 10 52.00 42.51 564 44.27 -5.7 UMH Prop UMH .72 5.5 25 17.90 11.38 121 13.15 -11.7 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 0 26.49 -3.0 UMH pfC UMHpC 1.69 6.8 ... 28.46 24.56 1 25.01 -7.9 UQM Tech UQM ... ... ...dd 1.79 .46 69 1.25 -10.1 US FdsHl n USFD ... ... 25 35.10 25.43 1202 33.25 +4.1 US Geoth rs HTM ... ... ...cc 5.42 3.11 369 5.37 +55.7 USPhysTh USPH .92f 1.1 45 87.50 56.50 57 85.75 +18.8 US Silica SLCA .25 1.0 69 46.89 23.75 1257 24.87 -23.6 USA Cmp USAC 2.10 12.4 ...cc 19.33 14.30 101 17.00 +2.8 Usaa USA Vl ULVM ... ... ... 55.24 48.81 3 50.53 -2.8 Usaa SCVal USVM ... ... ... 53.15 47.00 4 50.05 -1.3 USAA IntlVl UIVM ... ... ... 55.54 49.30 3 51.29 -.3 Usaa EMVl UEVM ... ... ... 56.13 48.97 24 51.18 -.4 Usaa STrBd USTB ... ... ... 54.88 49.52 2 49.61 -.9 Usaa IntBd UITB ... ... ... 50.30 48.68 6 49.08 -2.2sUSANA s USNA ... ... 24 94.40 52.55 155 93.80 +26.7 USCF Oil n USOU ... ... ... 59.13 22.66 10 50.38 +17.2 USCF ShOil USOD ... ... ... 26.29 7.39 2 8.65 -23.6 USCF shpei BUY ... ... ... 27.03 23.45 25.04 -1.1 USCF shpen BUYN ... ... ... 27.42 23.45 24.16 -6.8 USD Ptrs USDP 1.40f 13.4 ... 14.75 9.00 21 10.45 -7.1 USG USG ... ... 22 41.18 25.60 853 39.67 +2.9tUltrapar UGP .55e 2.7 ... 26.48 20.24 373 19.92 -12.4 UndrArm s UAA ... ... 29 23.46 11.40 5562 16.64 +15.3 UnAr C wi UA ... ... ... 21.81 10.36 2433 14.40 +8.1 Uni UFI ... ... 18 39.21 26.52 53 37.08 +3.4 UniFirst UNF .15 .1 22 176.15 133.63 32 157.25 -4.6 UnilevNV UN 1.43e 2.5 ... 61.62 50.93 1213 57.10 +1.4 Unilever UL 1.48e 2.6 ... 60.13 50.08 1180 56.34 +1.8 UnionAc un LTN/U ... ... ... 10.25 10.00 7 10.25 +2.1 UnionPac UNP 2.92f 2.2 10 143.05 101.06 3005 130.02 -3.0 UniqueF n UFAB .60 6.6 11 12.21 7.05 44 9.16 +23.5 Unisys UIS ... ... ...dd 13.90 6.90 229 10.40 +27.6 Unit UNT ... ... 10 26.82 15.29 532 19.05 -13.4 UtdContl UAL ... ... 10 83.04 56.51 5259 68.52 +1.7 UtdMicro UMC .09e 3.6 ... 2.73 1.89 1247 2.53 +5.9 UPS B UPS 3.64f 3.5 18 135.53 101.45 3938 104.60 -12.2 UtdRentals URI ... ... 10 190.74 100.62 932 171.94 USNatGas UNL ... ... ...q 11.27 8.54 7 9.16 -.2 US12MoOil USL ... ... ...q 22.92 15.45 7 22.23 +6.3 USAntimny UAMY ... ... ... .47 .20 23 .25 -21.9 US Bancrp USB 1.20 2.4 14 58.50 49.03 5626 50.59 -5.6 US Bcp pfA USBpA 35.49e 3.9 ... 920.00 864.35 919.16 +3.5 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 62 22.73 +.7 US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 71 27.77 -1.6 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 11 25.14 -.6 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.32 11.88 57 18.92 +4.5 US Cellular USM ... ... 52 41.41 32.06 93 39.81 +5.8 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 16 25.12 -.5 US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 8 25.38 -1.3 US Cell64 UZC 1.81 7.1 ... 27.50 24.55 8 25.46 -1.8 USCmdtyFd USCI ... ... ...q 43.89 36.98 217 42.64 +.3 USDslHtOil UHN ... ... ...q 20.04 12.90 5 18.80 -2.8 US GasFd UGA ... ... ...q 34.33 22.30 12 31.68 -.5 USCoppFd CPER ... ... ...q 21.26 16.00 5 19.55 -7.2 USAgriFd USAG ... ... ...q 17.98 15.87 0 16.78 +1.6 US NGas rs UNG ... ... ...q 31.72 20.40 2850 22.25 US OilFd USO ... ... ...q 13.30 8.65 12814 12.77 +6.3 US ShrtOil DNO ... ... ...q 81.00 51.00 3 52.90 -6.8 USSteel X .20 .6 20 47.64 18.55 8498 34.79 -1.1 UtdTech UTX 2.80 2.3 21 139.24 109.10 3555 122.22 -4.2 UtdhlthGp UNH 3.00 1.3 22 250.79 164.96 3031 222.73 +1.0 UNITIL UTL 1.46f 3.1 25 52.84 40.92 42 47.20 +3.5 Univar n UNVR ... ... ...cc 32.53 25.79 691 27.39 -11.5 UnvslCp UVV 2.20 4.4 38 75.70 45.95 182 49.65 -5.4 UnvHR UHT 2.64 4.4 35 84.90 53.00 31 60.29 -19.7 UnivHlthS UHS .40 .3 15 128.15 95.26 449 119.15 +5.1 Univ Insur UVE .69a 2.2 10 33.20 15.08 179 30.85 +12.8 UnvSecInst UUU ... ... ...dd 3.20 1.15 74 1.60 -5.9 UnivTInst UTI .08 2.6 ...dd 3.87 2.21 21 3.07 +27.9 UnumGrp UNM .92 2.0 2 58.73 43.55 1831 46.45 -15.4 Ur-Energy URG ... ... ... .79 .50 876 .71 +3.7 UraniumEn UEC ... ... ...dd 2.00 .96 1008 1.48 -16.4 UrbnEdg n UE .88 4.2 25 27.70 20.10 372 21.14 -17.1 UrstdBid UBP 1.06f 6.3 16 18.92 15.36 1 16.75 -1.2 UrsBidA UBA 1.08f 5.5 15 23.94 17.20 62 19.80 -8.9 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 25.58 -2.7 UrstBid pfH UBPpH 1.56 6.2 ... 26.88 24.15 2 25.19 -3.7V -VF Corp VFC 1.84f 2.4 43 84.38 51.22 2209 76.12 +2.9 VICI Pr n VICI ... ... ... 21.33 17.86 2919 18.14 -13.2 VOC EnTr VOC .47e 10.5 10 6.66 3.15 61 4.47 -24.5 VaalcoE EGY ... ... ... 1.17 .68 159 .84 +20.1 VailRsrt MTN 5.88 2.6 48 237.77 186.68 257 225.11 +5.9 Vale SA VALE .29e 2.3 ... 14.67 7.47 17475 12.50 +2.2 ValeantPh VRX ... ... 4 24.43 8.31 4670 15.77 -24.1 ValeroE VLO 3.20f 3.3 26 99.95 60.69 3595 96.01 +4.5 ValeroEPt VLP 2.03f 5.5 13 48.66 33.25 99 36.62 -17.7 Valhi VHI .08 1.3 56 7.28 2.13 80 6.21 +.6 Validus VR 1.52 2.3 15 67.79 41.15 506 67.47 +43.8 Validus pfA VRpA ... ... ... 26.12 24.12 7 25.24 -2.6 Validus pfB VRpB ... ... ... 26.23 24.15 29 25.15 -1.8 VlyNBcp VLY .44 3.6 21 13.38 10.61 1938 12.06 +7.5 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 2 27.04 -2.6 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 26 25.62 -3.1 Valmont VMI 1.50 1.1 20 176.35 137.90 121 139.30 -16.0 Valvoline n VVV .30 1.4 ... 25.63 20.99 2003 21.95 -12.4 VanEMGold OUNZ ... ... ...q 13.44 11.93 47 13.17 +2.5 VanEGold GDX .06e .3 ...q 25.58 20.84 26459 21.98 -5.4 VnE LgFl n LFEQ ... ... ... 28.49 24.98 3 25.80 -1.9 VanE Grn n GRNB ... ... ... 27.50 25.11 2 27.06 +.2 VnEkSteel SLX .40e .9 ...q 51.91 35.03 85 45.01 -1.8 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 20.51 3 20.87 -10.6 VanE Env EVX .53e .6 ...q 91.16 76.33 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 6.6 ...q 24.95 23.87 99 23.94 -2.2 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 932 31.04 -.5 VanE ChiBd CBON .68e ... ...q 24.01 21.32 0 23.88 +5.2 VnEkShHY SHYD .81 3.3 ...q 25.30 23.98 16 24.20 VanE TrH n THHY ... ... ... VnEkRus RSX .01e .1 ...q 24.33 18.11 38568 19.97 -5.8 VanE BDC BIZD 1.47e 9.2 ...q 19.24 15.39 53 16.03 -3.4 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 60 19.08 -3.0 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 2589 29.10 -2.8 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.48 19 25.47 -.6 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 24 22.62 -6.0 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 31 25.13 -5.6 VanE EmM EMAG .92 4.2 ...q 22.45 21.21 21.86 +.1 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 122 25.24 -.1 VanE EMBd EMLC .98 5.1 ...q 19.91 18.34 2648 19.23 +1.3 VanEAltEn GEX 1.07e 1.7 ...q 64.75 55.26 4 61.20 +.1 VEckMun PRB .15e .6 ...q 24.71 24.19 24.20 -.4 VnEkSMu SMB .20 1.2 ...q 17.67 17.15 35 17.22 -.1 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 20 19.77 -2.8 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 255 23.44 -2.6 VnEkHiInInf YMLI 1.20 10.7 ...q 16.03 11.07 2 11.22 -16.5 VanE GenDr GNRX ... ... ... 26.68 20.60 1 24.68 +1.5 VanE OilR CRAK ... ... ...q 32.27 22.13 7 30.14 -1.8 V IntMoat MOTI ... ... ...q 36.88 30.80 10 34.38 +.8 VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 1 49.33 +.5 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 23.89 -1.1 VanEChAMC CNXT ... ... ...q 37.10 28.38 5 34.40 -.6 VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 4 29.67 -2.3 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.04 71 41.07 -3.3 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 13 14.67 -6.3 VnEkSemi SMH .58e .6 ...q 114.55 76.59 6479 100.14 +2.4 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 4 92.63 +1.4 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.98 139 61.12 -.8 VEckOilSvc OIH .47e 2.0 ...q 30.04 21.70 4363 23.82 -8.6 VnEkRusSC RSXJ .81e 2.1 ...q 44.21 37.33 46 37.90 -7.5 VEckVcREr REMX .50a 1.9 ...q 32.97 16.53 129 26.90 -10.6 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 4 47.12 -2.4 VnEkIndSC SCIF .57e .9 ...q 72.57 52.91 23 60.14 -11.3 VanE Egyp EGPT ... ... ...q 39.90 26.30 47 39.20 +19.9 VEckPoland PLND .29e 1.6 ...q 21.80 15.80 2 18.41 -6.8 VanE JrGld GDXJ ... ... ...q 37.76 29.33 7818 32.33 -5.3 VanE Coal KOL .13 .8 ... 18.49 12.48 181 15.63 -2.5 VnEk Viet VNM .32e 1.6 ...q 20.50 13.75 284 20.17 +12.8 VanEBrzSC BRF ... ... ...q 26.12 17.43 22 22.67 -3.3 VanEIndo IDX .25e 1.1 ...q 26.90 22.46 8 23.62 -4.9 VanENatRs HAP .64e 1.8 ...q 39.67 32.28 1 36.12 -2.7 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 3 25.10 +1.0 VanE Gam BJK 1.07e 2.3 ...q 50.18 38.03 156 45.55 -2.3 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 117 90.55 -4.8 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 516 81.64 -2.6 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 1087 78.37 -.9 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 2052 79.80 -2.2 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 34 113.82 -5.9 VangMegG MGK 1.33e 1.2 ...q 121.09 94.98 171 110.85 -.4 VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 43 73.50 -3.9 VangMega MGC 1.47e 1.5 ...q 96.61 79.72 96.61 +5.3 VanHiDvY VYM 2.10e 2.6 ...q 90.93 76.07 608 81.89 -4.4 VangEMI VXF 1.13e 1.0 ...q 118.06 97.85 160 110.16 -1.4 VangGrth VUG 1.38e 1.0 ...q 152.38 120.62 657 139.88 -.5 VangLgCp VV 1.84e 1.5 ...q 131.68 106.80 357 119.95 -2.1 VangMidC VO 1.76e 1.2 ...q 164.17 137.25 283 152.04 -1.8 VangSmCp VB 1.63e 1.1 ...q 155.86 130.22 306 145.01 -1.9 VangSCG VBK 1.19e .7 ...q 172.17 138.09 142 161.37 +.3 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 197 127.97 -3.6 VangTSM VTI 2.17e 1.6 ...q 146.87 119.68 2239 134.32 -2.1 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 945 102.43 -3.7 VangSP500 VOO 3.81e 1.6 ...q 263.37 213.80 2954 239.59 -2.3 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 274 108.45 -2.8 VangMCGr VOT .82e .6 ...q 136.45 111.53 115 127.05 -.5 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 4466 75.03 -9.6 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.82 626 99.71 -2.3 VangAllWld VSS 2.83e 2.4 ...q 127.14 102.45 70 119.06 -.1 VangTotW VT 1.53e 2.0 ...q 78.12 64.47 78.12 +5.2 VangAllW VEU 1.34e 2.5 ...q 58.90 47.18 2579 54.24 -.9 VangEmg VWO 1.10e 2.4 ...q 50.99 39.26 12814 46.12 +.5 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 101 72.42 -.7 VangEur VGK 1.71e 2.9 ...q 63.60 50.95 4037 58.70 -.8 VangTEBd VTEB .28e ... ...q 52.07 50.57 326 50.64 -2.0 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 116.98 50 137.34 +.3 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 14 104.55 -4.9 VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 4 130.56 -1.3 VanSC600G VIOG 1.13e .8 ...q 155.84 127.26 3 148.05 +1.5 VangSC600 VIOO 1.19e .9 ...q 146.26 121.55 21 139.20 -.1 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 5 116.51 -4.3 VanMC400G IVOG 1.16e .9 ...q 142.23 115.73 13 133.03 VanMC400 IVOO 1.57e 1.3 ...q 134.59 113.13 23 124.83 -2.4 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.78 8316 44.38 -1.1 VangCnD VCR 2.03e 1.3 ...q 171.48 136.63 62 157.62 +1.1 VangCnS VDC 3.69e 2.7 ...q 151.29 131.46 77 135.59 -7.2 VangEngy VDE 2.37e 2.6 ...q 107.20 83.80 154 92.49 -6.5 VangFncl VFH .90e 1.3 ...q 75.48 58.24 396 68.66 -2.0 VanHC Etf VHT 1.96e 1.3 ...q 171.30 135.40 121 151.80 -1.5 VangIndl VIS 2.25e 1.7 ...q 151.28 121.60 72 136.11 -4.4 VangInfT VGT 1.61e 1.0 ...q 186.36 133.25 413 168.34 +2.2 VangMat VAW 2.12e 1.6 ...q 144.65 116.13 391 128.61 -5.9 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 245 111.74 -4.2 VangTel VOX 3.14e 3.7 ...q 99.12 81.68 46 84.10 -7.7 VantageEn VEI ... ... ... VarianMed VAR ... ... 90 130.29 87.49 728 118.20 +6.3 VectorGp VGR 1.60b 7.9 25 23.14 18.70 376 20.31 -9.2 Vectren VVC 1.80 2.8 26 69.86 57.48 366 65.36 +.5 Vectrus VEC ... ... 17 41.48 22.68 146 36.24 +17.5 VedantaLtd VEDL 1.20e 6.9 ... 21.99 13.78 406 17.36 -16.7 VeevaSys VEEV ... ... 86 78.28 50.09 873 70.55 +27.6 VenatorM n VNTR ... ... ... 26.90 17.07 517 17.69 -20.0 Ventas VTR 3.16 6.3 14 72.36 47.80 1972 49.81 -17.0 VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 24 24.98 -.7 Vereit VER .55 8.1 12 8.94 6.62 8461 6.81 -12.6 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 51 24.96 -2.4tVeriFone PAY ... ... 11 21.48 14.93 1555 15.00 -15.3 Veritiv VRTV ... ... ...cc 53.25 20.35 85 34.40 +19.0 VerizonCm VZ 2.36 5.0 6 54.77 42.80 12472 46.92 -11.4 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 65 26.00 -1.4 VermilnE g VET 2.03 ... ... 40.59 29.91 87 32.48 -10.6 Verso Cp VRS ... ... ... 19.32 3.17 224 16.30 -7.2 Versum VSM .20 .5 ... 42.74 28.70 349 36.39 -3.9 ViadCorp VVI .40 .8 26 61.85 42.05 123 53.05 -4.2 Vicon VII ... ... ...dd .76 .30 442 .47 +17.5 VictSCHiD CSB .60e ... ...q 45.62 39.12 2 42.81 -4.0 VinaConc VCO .66e 1.5 ... 46.56 30.43 8 42.85 +15.8 VinceHlg rs VNCE ... ... ... 14.50 2.80 43 8.21 +32.6 Vipshop VIPS ... ... 34 19.14 7.79 4026 16.68 +42.3 VirnetX VHC ... ... ...dd 8.75 2.18 169 4.00 +8.1 VirDynCr n BLHY ... ... ... 25.49 24.43 12 24.58 -.9 VirShUS n VESH ... ... ... 24.93 21.19 23.05 +.9 ZweigTR ZTR .97 9.0 ...q 14.18 10.79 265 10.86 -19.0 VirtGblMSc VGI 1.87 11.8 ...q 19.46 13.76 147 15.89 -9.2 Visa s V .84f .7 39 126.88 88.75 7023 118.79 +4.2 VishayInt VSH .27f 1.5 ...dd 23.85 15.40 1244 18.25 -12.0 VishayPrc VPG ... ... 27 33.45 15.50 69 29.55 +17.5 VistaGold VGZ ... ... ...dd 1.10 .60 46 .72 +2.6 VistaOutd n VSTO ... ... ...dd 25.07 12.36 587 17.04 +17.0 VistraEn n VST ... ... ... 21.44 14.50 11281 20.83 +13.7 VitaminSh VSI ... ... 4 20.70 2.95 470 4.15 -5.7 VivintSolar VSLR ... ... 8 6.10 2.65 699 4.05 VMware VMW ... ... 60 165.00 85.45 1274 120.47 -3.9 VoceraCm VCRA ... ... ...dd 32.23 22.43 116 23.37 -22.7 VolarisAv VLRS ... ... ... 16.00 7.50 566 8.88 +10.7 VolitionRX VNRX ... ... ... 4.00 2.08 52 2.29 -22.1 VoltInfoSci VISI ... ... ...dd 6.45 2.16 55 2.90 -23.7 Vonage VG ... ... ...dd 11.65 6.11 909 10.51 +3.3 Vornado VNO 2.52f 3.8 24 83.52 64.14 619 66.61 -14.8 Vorndo pfK VNOpK 1.43 5.8 ... 25.87 24.01 6 24.72 -2.1 Vorndo pfL VNOpL 1.35 5.8 ... 25.78 23.05 9 23.42 -5.9tVornad pfM VNOpM 1.31 5.8 ... 25.18 22.57 26 22.55 -10.2 Voxeljet VJET ... ... ... 6.37 2.80 34 3.30 -27.8 VoyaAsPcD IAE 1.02 9.8 ...q 11.38 9.75 22 10.46 -.2 VoyaEmHi IHD .92 9.7 ...q 9.86 8.35 49 9.48 +6.5 VoyaFincl VOYA .04 .1 18 54.87 33.53 2470 49.69 +.4 VoyaGlAdv IGA 1.12 10.3 ...q 11.85 10.33 62 10.84 -5.2 VoyaGlbDv IGD .91 12.8 ...q 8.16 7.00 595 7.13 -8.0 VoyaInfra IDE 1.46 9.9 ...q 17.66 14.27 76 14.76 -12.4 VoyaIntHD IID .83 11.9 ...q 7.94 6.78 16 6.97 -7.6 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 342 5.15 +1.6 VoyaNatRs IRR .81 13.8 ...q 7.00 5.63 45 5.86 -6.4 VulcanM VMC 1.12f 1.0 24 141.20 109.96 1748 112.91 -12.0W -W&T Off WTI .40 9.4 7 5.34 1.81 920 4.25 +28.4 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 5 24.11 -4.1 WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 24.71 -6.2 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 5 22.04 -1.5 WBI TacSel WBID .05e .2 ...q 25.62 21.85 5 23.43 -4.4 WBI LCTG WBIE .19e .7 ...q 28.05 23.27 10 25.74 -1.2 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 6 28.00 -3.2 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.93 12 25.15 -2.7 WBI LCTS WBIL .04e .2 ...q 29.15 24.16 7 26.51 -3.4 WBI PwFact WBIY ... ... ... 27.90 22.34 21 25.92 -2.5 WBITacRot WBIR ... ... ... 26.78 23.65 6 25.21 -.9 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 29 24.52 -3.4 WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 109 24.23 -2.8 WEC Engy WEC 2.21f 3.5 20 70.09 58.92 2275 62.64 -5.7 WEX Inc WEX ... ... 29 163.26 97.26 361 152.55 +8.0 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 303 84.58 -1.5 WNS Hldg WNS ... ... 25 48.26 28.92 187 46.28 +15.3 WP Carey WPC 4.06f 6.5 17 72.41 59.23 233 62.04 -10.0 WPP plc WPP 3.91e 4.7 ... 113.51 76.68 298 83.05 -8.3 WPX Engy WPX ... ... ...dd 16.09 8.39 10037 13.12 -6.8 WPX pfA WPXp 1.56 2.7 ... 67.83 42.50 213 57.40 -7.2 Wabash WNC .30 1.5 14 26.54 18.25 565 19.86 -8.5 WABCO WBC ... ... 19 162.20 111.89 202 128.97 -10.1 Wabtec WAB .48 .6 25 93.81 69.20 508 79.95 -1.8 WaddellR WDR 1.00m 5.3 13 23.82 16.32 1619 18.98 -15.0 WageWrks WAGE ... ... 39 76.55 38.40 623 42.45 -31.5 WalMart WMT 2.08f 2.4 19 109.98 73.13 8354 86.28 -12.6 WalkerDun WD ... ... 9 61.19 41.78 246 58.13 +22.4 WarrMet n HCC .20 ... ... 33.72 9.44 1535 28.70 +14.1 WashPrGp WPG 1.00 14.7 18 9.79 5.40 2548 6.81 -4.4 WashPr pfH WPGpH 1.88 8.5 ... 25.56 20.05 23 22.05 -10.4 WashPr pfI WPGpI 1.72 8.5 ... 26.17 19.33 15 20.12 -18.8 WREIT WRE 1.20 4.4 27 33.96 24.92 372 27.37 -12.1 WasteCon s WCN .56 ... 39 74.59 58.35 470 72.32 +1.9 WsteMInc WM 1.85f 2.2 38 89.73 70.09 1990 83.59 -3.1 Waters WAT ... ... 30 220.20 155.16 864 198.48 +2.7 Watsco WSO 5.80f 3.1 34 189.72 134.08 200 184.37 +8.4 WatscoB WSO/B 5.00f 2.7 39 187.69 134.10 186.94 +10.6 WattsWtr WTS .76 1.0 25 84.25 59.15 97 75.00 -1.3 Wayfair W ... ... ...dd 100.14 42.16 678 67.15 -16.3 WeathfIntl WFT ... ... ...dd 6.16 2.07 12595 2.35 -43.6 WebsterFn WBS 1.04 1.9 22 60.32 44.04 301 54.76 -2.5 WtWatch WTW ... ... 55 77.19 17.04 887 60.16 +35.9 WeinRlt WRI 1.54 5.5 10 35.62 25.96 484 27.95 -15.0 WeisMk WMK 1.20 2.8 21 62.88 31.26 69 42.92 +3.7 Welbilt WBT ... ... ... 23.77 18.51 373 18.90 -19.6 Wellcare WCG ... ... 23 221.75 144.95 264 192.48 -4.3 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 107 25.67 +.1 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1252.50 18 1287.00 -1.8 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 27 24.40 -2.8 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 22 24.44 -2.7 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 21 24.54 -2.6 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 122 26.22 -2.9 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 68 27.68 -3.3 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 34 25.48 -3.7 WellsFargo WFC 1.56 3.0 12 66.31 49.27 16953 52.25 -13.9 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 77 24.82 -4.3 WellsF pfX WFCpX ... ... ... 26.16 24.15 198 24.69 -3.3 WellsF pfW WFCpW ... ... ... 26.65 24.32 49 25.02 -3.7 WellsF pfV WFCpV ... ... ... 26.82 25.00 31 25.87 -3.5 EvgGlbDiv EOD .54m 9.2 ...q 6.51 5.57 243 5.90 -.5 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 205 8.05 -4.2 WFAdMSec ERC 1.16 8.8 ...q 13.65 12.66 77 13.15 +.7 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 8 25.87 -2.3 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 14 12.21 -7.5 Welltower WELL 3.49 6.4 12 78.17 51.63 2129 54.49 -14.6 Welltwr pfI HCNpI 3.25 5.6 ... 69.82 54.50 43 57.90 -3.3 WescoAir WAIR ... ... ...dd 12.53 6.05 367 10.35 +39.9 Wesco Intl WCC ... ... 18 69.35 48.95 340 61.50 -9.8 WestPhrm WST .56 .7 36 103.36 78.20 252 84.64 -14.2 WestarEn WR 1.60 3.1 23 57.32 47.06 518 51.49 -2.5 WstnAlliB WAL ... ... 18 62.49 44.64 499 56.02 -1.1 WstnAll56 WALA 1.56 6.1 ... 26.71 25.06 4 25.61 -2.3 WstACpLn TLI .87 8.3 ...q 11.70 10.30 66 10.43 -.9 WAstEMkt EMD .84 5.8 ...q 16.16 14.30 104 14.56 -6.4 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 37 16.74 -7.0 WAstGlbHi EHI 1.16 12.1 ...q 10.40 9.25 143 9.58 -6.3 WstAstHI2 HIX .80 13.3 ...q 7.46 5.97 175 6.60 -5.3 WAHiInOp HIO .43 8.8 ...q 5.25 4.76 136 4.82 -4.9 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 25 14.68 -2.9 WstnAsst PAI .69 5.0 ...q 17.37 13.32 23 13.89 -12.3 WstnAsInt SBI .48 5.5 ...q 9.98 8.58 39 8.70 -6.6 WAstDefOp IGI 1.20 5.4 ...q 23.67 19.85 10 22.04 -3.6 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 50 13.03 -7.5 WstAstMtg WMC 1.24e 12.8 8 10.95 8.54 380 9.69 -2.6 WAMtDOp DMO 2.82a 10.9 ...q 27.29 22.88 77 25.85 +4.8 WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 16 21.86 +4.6 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 58 7.16 -3.2 WAMunPrt MNP .87 6.1 ...q 16.26 14.08 10 14.29 -6.2 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 69 12.87 -6.8 WstAVari GFY .93 5.5 ...q 17.79 16.50 2 16.85 -3.0 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 49 11.53 -2.2 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 87 11.43 +.1 WstC&G gs WRN ... ... ... 1.44 .71 51 .76 -24.8tWstnGasEq WGP 2.19f 6.8 20 46.47 31.83 825 32.46 -12.6 WstnGasPt WES 3.68f 8.8 34 61.48 40.44 471 42.00 -12.7 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.1 10 22.21 18.38 3267 18.71 -1.6 WestlkChm WLK .76 .7 11 121.30 59.58 1405 106.17 -.3 WestlkCLP WLKP 1.55 6.9 16 25.95 21.10 122 22.45 -10.0tWestmRs s WMLP .46m 29.8 ...dd 5.24 1.56 65 1.55 -44.4 WestpacBk WBK 1.52e 6.8 ... 26.72 21.73 166 22.28 -8.6 WestRck WRK 1.72 2.7 18 71.55 49.51 1105 63.00 -.3 WestwdH WHG 2.72 4.9 12 71.00 52.15 17 55.52 -16.1 Weyerhsr WY 1.28f 3.6 31 37.89 30.95 3161 35.28 +.1 WheatPr g WPM .26e ... 26 22.72 18.32 2382 20.59 -7.0 Whrlpl WHR 4.40 3.0 27 202.99 145.59 715 146.79 -13.0 WhtMtIns WTM 1.00 .1 54 903.26 786.23 37 806.17 -5.3 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.8 26 15.15 10.06 244 10.51 -27.1 WhitngPet rs WLL ... ... ...dd 36.48 15.88 3379 33.41 +26.2tWidOpW n WOW ... ... ... 17.89 6.83 245 6.79 -35.8 WidePoint WYY ... ... ...dd .73 .40 131 .59 -9.2 WildhRs n WRD ... ... ... 21.43 10.36 566 19.01 +3.3 WileyJA JW/A 1.20 1.9 21 68.40 49.50 173 63.70 -3.1 WileyJB JW/B 1.20 1.9 21 68.00 49.83 63.91 -2.7 WLyonHm WLH ... ... 15 32.95 18.85 252 28.64 -1.5 WmsCos WMB 1.36f 5.6 9 33.67 24.00 9820 24.38 -20.0 WillmsPtrs WPZ 2.40 7.1 40 44.06 32.74 725 33.59 -13.4 WmsSon WSM 1.72f 3.5 15 56.38 42.68 1665 49.45 -4.4 Winnbgo WGO .40 1.1 15 58.65 24.15 597 37.50 -32.6 Wipro s WIT .03e .6 ... 6.40 4.75 1564 5.26 -3.8 WirelessT WTT ... ... ...dd 2.64 1.35 15 2.35 -3.3 WT IntQua IQDG ... ... ... 32.75 26.41 3 31.02 +1.1 WT ST HiYl SFHY ... ... ... 50.91 48.47 49.08 +.1 WT ShTr n SFIG ... ... ... 49.88 48.65 1 49.00 -.7 WT HiYld n WHFY ... ... ... 52.27 48.87 49.63 -1.4 WT Corp n WFIG ... ... ... 50.34 47.78 0 48.56 -2.8 WT EmMDv DVEM ... ... ... 36.70 28.95 2 33.93 +2.2 WT G exMx XMX ... ... ... 31.68 25.63 1 29.33 -1.0 WT DyCEu DDEZ ... ... ... 33.88 27.11 44 31.76 +.8 WT DyInEq DDWM ... ... ... 32.00 27.05 12 29.94 -2.0 WT DyInSm DDLS ... ... ... 34.74 28.24 1 32.75 -2.3 WT DynCJp DDJP ... ... ... 31.29 25.72 29.00 -2.9 WTBearEq DYB ... ... ...q 26.34 24.64 3 25.86 -.8 WT LgSEq DYLS ... ... ...q 34.53 28.58 25 32.07 -1.6 WT EuLoc EZR ... ... ... 34.19 27.47 1 31.49 +1.2 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 0 32.16 -2.8 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 32.14 37.83 +2.7 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.69 37 49.26 -2.9 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 27.97 5 30.77 -1.1 WT PutStr PUTW ... ... ... 30.04 26.65 86 27.94 -3.9 WT EMexSt XSOE .77e 2.4 ...q 35.10 24.61 17 31.59 -.8 WT JpDvG JHDG ... ... ...q 30.34 23.88 1 28.13 -2.9 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.38 35 30.94 -2.4 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.24 9 26.69 -1.0 WTFltRtTr USFR ... ... ...q 27.90 24.96 59 25.09 +.4 WT EurHdg HEDJ 3.51e 2.4 ...q 67.29 60.26 1034 63.30 -.6 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.10 4 46.24 +1.2 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 65 38.65 +.5 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 22.10 24.80 -1.0 WisYldEn n SHAG ... ... ... 52.53 48.88 1 49.05 -1.4 Wis US Mul USMF ... ... ... 29.45 24.68 1 27.91 +.4 GrnHCmdty GCC ... ... ...q 19.78 17.92 136 19.39 +.9 WT Diefa DWM .74e 1.3 ...q 59.63 48.89 35 55.29 -.9 WT DefaEq DTH 1.75e 4.0 ...q 47.40 39.62 8 43.88 -1.2 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 8 84.10 -4.9 WTEurEq DEW 1.75e 3.8 ...q 51.17 44.21 31 46.36 -4.4 WTEurSC DFE 1.48e 2.1 ...q 75.61 59.78 35 70.13 -.6 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 30 67.90 -6.8 WTIntD exF DOO 2.01e 4.6 ...q 46.39 38.78 3 43.64 +.6 WT IntLC DOL 1.69e 3.4 ...q 54.18 44.57 93 50.26 -.7 WTIntMC DIM 1.53e 2.2 ...q 73.72 59.79 24 68.86 -.2 WTIntSC DLS 1.16e 1.5 ...q 81.62 65.21 41 76.25 -.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 A -:A-MarkPM AMRK .32 2.7 40 18.83 10.39 5 12.00 -18.1 AAON AAON .26 .8 36 40.25 29.95 142 34.10 -7.1 AC Immun n ACIU ... ... ... 13.91 6.03 59 9.18 -28.3 ACI Wwde ACIW ... ... ...cc 26.37 20.23 440 23.89 +5.4 ACM Rsc n ACMR ... ... ... 15.60 4.74 18 12.00 +128.6 ACNB Cp ACNB .92f 3.2 16 31.60 24.45 2 29.05 -1.7 AGNC Inv AGNC 2.16 11.4 10 22.34 17.84 2755 18.87 -6.5 AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 6 25.69 -.6 AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 39 25.56 -.6 ALJ Reg n ALJJ ... ... ... 3.79 1.82 6 2.13 -32.4 AMAG Ph AMAG ... ... ...dd 24.85 11.93 594 21.10 +59.2 AMC Net AMCX ... ... 11 67.44 46.89 513 51.47 -4.8 ANGI Hme ANGI ... ... ... 15.77 5.28 402 13.16 +25.8 ANI Ph h ANIP ... ... 24 74.70 42.23 73 57.65 -10.6 ARC Grp ARCW ... ... ...dd 4.25 1.80 30 2.05 -2.4 ARCAbio rs ABIO ... ... ...dd 2.76 .45 129 .51 -62.1 ARMO Bi n ARMO ... ... ... 57.19 27.00 232 34.45 +15.8 ASML Hld ASML 1.71e .9 40 216.00 126.03 774 198.53 +14.2tASV Hld n ASV ... ... ... 10.80 6.60 27 6.81 -32.9 ATA Inc ATAI .41e 7.7 ...dd 6.62 3.04 9 5.30 +14.7 ATN Intl ATNI .68 1.1 ...dd 73.99 49.50 47 61.32 +11.0 AV Homes AVHI ... ... 5 20.50 14.65 120 18.55 +11.4 AXT Inc AXTI ... ... 26 10.75 5.50 231 6.85 -21.3 Abaxis ABAX .64 .9 64 78.53 43.66 99 69.43 +40.2 AbeonaTh ABEO ... ... ...dd 22.75 4.55 2221 16.55 +4.4 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 16.98 2.37 33 3.04 -30.9 Abiomed ABMD ... ... ...cc 304.28 117.37 316 288.12 +53.7 Ablynx n ABLX ... ... ... 55.01 17.75 56 54.83 +119.4 Abraxas AXAS ... ... 58 2.75 1.45 1619 2.33 -5.3 AcaciaC n ACIA ... ... 40 56.38 33.68 314 35.31 -2.5 AcaciaTc ACTG .50 14.5 ...dd 5.60 2.90 57 3.45 -14.8 AcadiaHlt ACHC ... ... 17 54.34 26.92 565 39.28 +20.4tAcadiaPh ACAD ... ... ...dd 41.20 20.62 23841 16.50 -45.2 Acasti g rs ACST ... ... ...dd 3.36 .84 227 1.13 +19.8 AccelrDiag AXDX ... ... ...dd 30.45 16.75 235 23.40 -10.7 Acceleron XLRN ... ... ...dd 46.93 24.37 422 36.62 -13.7 AccessNt ANCX .60 2.1 32 30.99 24.36 51 28.40 +2.0 Accuray ARAY ... ... ...dd 6.15 3.60 264 4.80 +11.6 AcelRx ACRX ... ... ...dd 5.75 1.55 254 2.23 +9.9 AcerTh rs ACER ... ... ... 22.63 5.70 8 19.12 +38.1tAcetoCorp ACET .26 3.7 17 17.10 6.87 701 6.97 -32.5 Achaogen AKAO ... ... ...dd 27.49 9.83 1638 11.54 +7.4 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 37 1.26 -6.2 Achillion ACHN ... ... ...dd 5.66 2.58 866 3.56 +23.6 AclarisTh n ACRS ... ... ...dd 33.10 16.01 246 16.52 -33.0 AcordaTh ACOR ... ... ...dd 29.60 13.60 257 23.15 +7.9 ActivsBliz ATVI .34f .5 45 79.63 48.41 6588 65.77 +3.9 Acxiom ACXM ... ... ...cc 32.93 18.60 1227 23.03 -16.4 AdamasPh ADMS ... ... ...dd 44.00 13.50 513 22.61 -33.3 AdamisPh ADMP ... ... ...dd 6.45 2.35 502 3.48 -21.0 Adaptim n ADAP ... ... ... 13.41 4.28 475 10.47 +56.7 AddusHmC ADUS ... ... 45 53.35 30.70 52 52.10 +49.7tADDvtgTch AEY ... ... ...dd 2.33 1.26 7 1.27 -13.6 AdestoTc n IOTS ... ... ...dd 9.20 4.00 64 7.40 +14.7 AdmaBio ADMA ... ... ...dd 5.38 2.01 77 5.31 +65.4 AdobeSy ADBE ... ... 65 231.34 128.21 2527 219.17 +25.1 Adomani n ADOM ... ... ... 18.31 .83 33 .97 -78.0 Adtran ADTN .36 2.4 22 25.10 14.80 271 15.10 -22.0 AduroBio n ADRO ... ... ...dd 14.05 5.83 786 7.90 +5.3 AdvEmis n ADES 1.00 9.0 3 12.20 7.00 97 11.10 +14.9 AdvEnId AEIS ... ... 18 95.00 60.06 221 61.48 -8.9 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 38227 9.53 -7.3 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 538 1.72 -39.4 AdverumBi ADVM ... ... ...dd 8.59 2.40 1110 5.80 +65.7 AdvS Vice n ACT ... ... ... 29.50 24.23 5 25.15 -4.0 Aegion AEGN ... ... 18 28.19 19.11 115 23.05 -9.4 AegleaBio n AGLE ... ... ...dd 11.35 2.81 83 8.12 +50.1 AehrTest h AEHR ... ... ... 4.99 2.12 102 2.30 -15.1 Aemetis AMTX ... ... ...dd 3.12 .45 172 1.36 +147.3 AeriePhm AERI ... ... ...dd 66.60 38.14 242 51.00 -14.6 AeroViron AVAV ... ... 51 58.99 27.07 223 45.77 -18.5 AEtern g rs AEZS ... ... ...dd 3.75 .78 59 1.36 -42.4 Aethlon rs AEMD ... ... ...dd 3.85 .79 254 1.23 +8.4 AeviGeno GNMX ... ... ...dd 2.65 .98 40 1.82 +51.7 AffimedNV AFMD ... ... ...dd 2.85 1.15 563 2.05 +57.7 Agenus AGEN ... ... ...dd 6.19 3.20 1169 4.28 +31.3 AgileThera AGRX ... ... ...dd 5.60 1.93 61 2.75 +2.2 Agilysys AGYS ... ... ...dd 13.00 9.08 35 12.06 -1.8 AgiosPhm AGIO ... ... ...dd 87.00 45.11 737 80.00 +39.9 AgroFresh AGFS ... ... 15 9.05 4.75 156 7.25 -2.0 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 6.22 171 7.18 -31.9 Aimmune n AIMT ... ... ...dd 42.00 15.97 672 30.23 -20.1 AirT Inc AIRT ... ... ...dd 34.83 14.40 0 25.30 +2.5 AirTrnsp ATSG ... ... ...dd 27.67 16.10 416 22.36 -3.4 AirMedia AMCN ... ... ...dd 3.30 .68 166 .77 -33.5 Airgain n AIRG ... ... 47 16.23 7.31 18 7.99 -11.1 AkamaiT AKAM ... ... 56 78.28 44.65 1122 70.46 +8.3 AkariTh rs AKTX ... ... ... 22.20 1.70 74 1.90 -56.1 AkceaTh n AKCA ... ... ... 33.99 8.10 193 21.76 +25.3 AkebiaTher AKBA ... ... ...dd 20.25 9.00 406 9.47 -36.3 AkersBios AKER ... ... ...dd 2.10 .12 9699 .55 +309.7 Akorn Inc AKRX ... ... 20 34.00 16.79 1202 18.05 -44.0 Akoustis n AKTS ... ... ... 13.01 4.91 116 5.23 -16.1 Alarm.cm n ALRM ... ... 45 49.49 30.22 291 37.97 +.6 AlaskCom ALSK ... ... ...dd 2.91 1.65 68 1.66 -38.1 Albireo ALBO ... ... ... 39.87 15.31 48 30.80 +20.3 Alcentra ABDC .72m 10.1 ...dd 14.73 5.93 40 7.10 -15.4 AlderBioPh ALDR ... ... ...dd 22.50 8.60 683 12.65 +10.5 AldeyraTh ALDX ... ... ... 11.90 3.80 37 6.95 +2.2 Alexion lf ALXN ... ... 42 149.34 96.18 2116 110.63 -7.5 Alico ALCO .24 .8 40 34.80 25.55 9 29.75 +.8 AlignTech ALGN ... ... ...cc 287.32 113.40 578 249.06 +12.1 AlimeraSci ALIM ... ... ...dd 1.70 1.01 59 1.03 -22.6 Alkermes ALKS ... ... ...dd 71.22 41.15 1098 42.43 -22.5 AllgnceBc n ABTX ... ... 31 42.60 31.75 51 40.60 +7.8 AllegiantT ALGT 2.80 1.7 14 181.45 111.54 104 168.15 +8.7 AllenaPh n ALNA ... ... ... 17.56 6.13 202 12.50 +24.3 AlliHold AHGP 2.97f 12.5 8 31.79 22.71 228 23.81 -11.1 All MMA n AMMA ... ... ... 3.38 .40 75 .47 -59.5tAllnceRes ARLP 2.04f 12.3 4 23.45 16.75 421 16.60 -15.7 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 22 2.42 +15.8 AlliedMot AMOT .10 .3 45 42.70 20.79 46 38.78 +17.2 Alliqua rs ALQA ... ... ...dd 4.85 1.58 34 2.09 +15.5 AllotComm ALLT ... ... ...dd 6.09 4.54 25 5.17 -3.0 AllscriptH MDRX ... ... ...dd 16.13 10.78 2034 12.15 -16.5 AlnylamP ALNY ... ... ...dd 153.99 47.70 1094 97.33 -23.4 AlphaOmg AOSL ... ... 19 20.48 13.53 89 15.30 -6.5 Alphabet C GOOG ... ... 31 1186.89 817.02 1739 1015.45 -3.0 Alphabet A GOOGL ... ... 31 1198.00 834.60 1659 1020.09 -3.2 Alphatc rs ATEC ... ... ...dd 4.27 1.58 32 3.37 +26.7 AlpImmu n ALPN ... ... ...dd 12.87 2.05 10 7.71 -31.2 AlpsRtSec n SWIN ... ... ... 31.35 25.51 0 29.27 -1.6 Altaba AABA ... ... ...cc 80.56 46.40 6312 68.44 -2.0 Altair A n ALTR ... ... ...dd 33.38 16.55 74 30.27 +26.5tAltimm rs ALT ... ... ...dd 9.31 .88 372 .88 -55.6 Altisrce n ASPS ... ... 1 46.99 16.17 127 25.99 -7.2 AltraIndlM AIMC .68 1.5 23 53.70 36.50 78 44.60 -11.5 AmTrstFn AFSI .34 2.7 ...dd 19.18 8.80 382 12.39 +23.0 Amarin AMRN ... ... ... 4.60 2.82 1520 2.91 -27.4 Amazon AMZN ... ... ...cc 1617.54 884.49 4193 1406.08 +20.2 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 378 16.08 +.6 Ambarella AMBA ... ... 22 66.23 40.06 940 44.41 -24.4 Amdocs DOX 1.00f 1.5 18 71.72 60.30 553 66.28 +1.2 Amedica rs AMDA ... ... ... 6.94 1.32 28 1.39 -57.5 Amedisys AMED ... ... 45 65.91 45.60 158 63.61 +20.7 AMERCO UHAL 2.50e ... 18 400.99 326.30 71 343.92 -9.0 AmeriHld n AMRH ... ... ... 13.50 1.27 57 1.46 -52.9 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.55 43 6.18 +2.1 AmCarM CRMT ... ... 12 52.45 33.05 50 49.60 +11.1 AmAirlines AAL .40 .8 8 59.08 41.62 4314 49.82 -4.2 ACapSenF ACSF 1.16 10.4 5 13.85 10.35 8 11.15 +5.9tAmElTech AETI ... ... ...dd 2.80 .85 112 .88 -41.7 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 5 38.15 -.4 AmNatIns ANAT 3.28 2.8 19 134.03 110.43 68 117.90 -8.1 AmOutBr AOBC ... ... 7 24.49 8.32 755 10.49 -18.3 AmPubEd APEI ... ... 35 45.75 17.40 142 42.05 +67.9 AmRailcar ARII 1.60 4.5 5 44.20 34.29 75 35.71 -14.2 AmrRvr AMRB .20 1.3 32 16.49 12.21 1 15.51 +1.8 ASoft lf AMSWA .44 3.4 25 13.69 9.00 67 13.09 +12.6 AmSupr rs AMSC ... ... ...dd 7.75 2.89 236 5.93 +63.4 AWoodmk AMWD ... ... 26 148.44 78.75 269 94.70 -27.3 AmerisBc ABCB .40 .8 22 59.05 41.05 121 51.90 +7.7 Amerisafe AMSF .88f 1.7 22 67.82 51.20 89 52.00 -15.6 AmrSvFin ASRV .06 1.5 57 4.40 3.80 15 4.00 -3.6 AmSvFn pf ASRVP 2.11 7.7 ... 30.10 26.50 27.30 -5.9 AmesNatl ATLO .92f 3.4 17 32.00 26.00 6 27.30 -2.0 Amgen AMGN 5.28 3.1 15 201.23 152.16 3854 169.62 -2.5 AmicusTh FOLD ... ... ... 17.40 6.41 1566 13.58 -5.6 AmkorTch AMKR ... ... 9 12.48 8.32 715 9.49 -5.6 Amphastar AMPH ... ... ... 20.45 13.15 114 18.88 -1.9 AmpOnRt ef IBUY ... ... ... 47.99 29.58 44 44.37 +8.5 AmtechSys ASYS ... ... ... 15.45 5.17 98 7.46 -25.9 Amyris rs AMRS ... ... ...dd 10.71 1.86 354 6.81 +81.6 AnalogDev ADI 1.92f 2.2 42 98.38 74.65 2514 87.99 -1.2 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, April 10, 2018

PAGE 62

Anlogic ALOG .40 .4 ...dd 101.80 66.00 93 94.95 +13.4 Anaptys n ANAB ... ... ... 134.00 18.15 405 88.10 -12.5tAnavex rs AVXL ... ... ...dd 6.49 2.25 301 2.28 -29.2 AnchBcWA ANCB ... ... 21 25.50 23.70 24.65 -.6 Andersons ANDE .66 2.0 ...dd 39.35 29.60 74 32.65 +4.8 AngioDyn ANGO ... ... ... 19.25 14.80 382 18.97 +14.1 AnikaTh ANIK ... ... 22 69.81 42.51 61 46.38 -14.0 Ansys ANSS ... ... 49 171.92 104.65 406 154.35 +4.6 AntaresP ATRS ... ... ...dd 4.09 1.58 979 2.09 +5.0 AntherP rs ANTH ... ... ... 3.39 .30 1466 .33 -79.9 Apellis n APLS ... ... ... 27.53 12.45 83 22.82 +5.2 ApogeeE APOG .63f 1.5 15 59.76 40.03 162 41.81 -8.6 ApollEnd rs APEN ... ... ... 13.48 3.55 11 5.75 +2.7 ApolloInv AINV .60 11.1 ... 6.82 5.18 825 5.41 -4.4 ApolMed n AMEH ... ... ... 30.00 10.00 18 14.80 -38.3 AppFolio n APPF ... ... ...cc 52.25 25.05 118 41.75 +.6 Appian A n APPN ... ... ... 43.26 14.60 336 27.51 -12.6 Apple Inc AAPL 2.52 1.5 20 183.50 140.06 28970 170.05 +.5 ApplRecy h ARCI ... ... ...dd 1.75 .52 90 .84 -19.2 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 51 1.44 -9.4 AppGenTc AGTC ... ... 22 6.60 3.25 64 3.70 +2.8 ApldMatl AMAT .80f 1.5 17 62.40 37.41 11132 53.02 +3.7 ApldOptoel AAOI ... ... 7 103.41 22.54 678 24.36 -35.6 Approach AREX ... ... ...dd 4.21 1.95 325 2.45 -17.2 Apptio n APTI ... ... ... 30.83 11.09 293 28.51 +21.2 ApricusB rs APRI ... ... ...dd 3.34 .36 1271 .38 -79.3 AptevoTh n APVO ... ... ... 4.85 1.15 67 3.30 -22.2 AptoseB g APTO ... ... ...cc 3.97 .78 229 3.31 +47.8 AquaMetal h AQMS ... ... ...dd 18.70 1.42 349 2.37 +11.3 AquaB Tc n AQB ... ... ... 11.22 2.25 53 2.99 -15.1 AquinoxPh AQXP ... ... ...dd 16.90 10.02 86 13.56 +15.3 ArQule ARQL ... ... ...dd 3.35 .92 1513 2.52 +52.7 Aradigm h ARDM ... ... ...dd 7.35 .78 29 1.23 -81.6 AralezPh ARLZ ... ... ...dd 2.98 .95 380 1.40 -1.4 AratanaTh PETX ... ... ...dd 7.67 3.67 293 4.95 -5.9 ArbutusB g ABUS ... ... ...dd 8.25 3.20 131 5.15 +2.0 ArcBest ARCB .32 1.0 14 39.70 16.95 187 31.85 -10.9 ArcadB rsn RKDA ... ... ... 66.56 3.60 78 22.76 +313.8tArchCap ACGL ... ... 24 102.60 83.16 1529 80.37 -11.5 ArchCap pfF ACGLO ... ... ... 25.99 23.67 23 24.20 -4.5 ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 35 23.71 -5.6 ArchrkPtrs APLP 1.14 9.1 ...cc 17.04 10.58 59 12.59 +5.7 Arcimoto n FUV ... ... ... 6.35 2.54 14 3.19 -20.4 ArcturusT rs ARCT ... ... ... 15.19 4.78 26 5.41 -31.9 Ardelyx ARDX ... ... ... 14.10 4.05 207 5.00 -24.2 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1287 35.49 +4.5 AresCap ARCC 1.52 9.5 10 17.68 15.03 1290 15.92 +1.3 Argenx n ARGX ... ... ... 87.00 17.33 152 79.88 +26.5 ArgoGp42 AGIIL 1.63 6.4 ... 25.99 25.00 1 25.31 +.1 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 146 57.10 +6.5 ArgosThr rs ARGS ... ... ... 16.40 .70 128 .76 -74.7 ArkRst ARKR 1.00 4.2 89 29.49 21.75 1 23.99 -11.2 Arotech ARTX ... ... 29 4.35 2.70 83 3.15 -11.3 ArrayBio ARRY ... ... ...dd 18.78 6.73 3796 14.39 +12.4 ArrisIntl ARRS ... ... 30 30.38 22.60 919 26.45 +3.0 ArrowFn AROW 1.00b 3.0 16 38.60 29.81 13 33.40 -1.6 ArrCountR n DWCR ... ... ... 33.04 29.75 0 30.61 +1.4 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 11.39 -2.1 ArrowPhm ARWR ... ... ...dd 8.09 1.42 1272 6.38 +73.4 Arsanis n ASNS ... ... 13 28.69 10.40 30 22.20 +74.0 ArtesRes ARTNA .94 2.6 25 43.22 32.00 11 36.45 -5.5 ArtsWay ARTW .05 2.2 ...dd 3.55 2.00 5 2.33 -22.1 AscenaRtl ASNA ... ... ...dd 4.13 1.65 816 2.18 -7.2 Ascendis n ASND ... ... ... 69.00 21.95 51 59.76 +49.2 AscentCap ASCMA ... ... ... 17.84 3.30 99 3.54 -69.2 AsiaPWire APWC .10e ... ... 3.10 2.35 0 2.55 -7.3 AspenGp n ASPU ... ... ... 9.61 5.35 10 6.90 -22.6 AspenTech AZPN ... ... 34 84.40 53.51 440 80.38 +21.4 AssembBio ASMB ... ... ...dd 67.36 18.60 86 45.89 +1.4 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 9 3.30 -4.2 Astec ASTE .40 .7 34 66.66 45.70 79 53.79 -8.1 AstroNova ALOT .28 1.7 33 16.20 11.00 18 16.10 +16.2 Astronics ATRO ... ... 41 49.45 23.95 89 34.86 -15.9 Astrotch rs ASTC ... ... ... 7.10 2.01 39 2.57 -23.3 AsureSftw h ASUR ... ... ...dd 17.53 9.47 231 14.07 -.4 AtaraBioth ATRA ... ... ...dd 49.90 11.80 355 36.00 +98.9 athenahlth ATHN ... ... ...cc 158.66 95.01 263 137.49 +3.3 Athenex n ATNX ... ... ... 20.79 11.21 128 17.71 +11.4 Athersys ATHX ... ... ...dd 2.63 1.29 326 1.85 +2.2 AtlAcq n ATAC ... ... ... 15.00 9.75 0 10.01 +1.5 AtlAcq un ATACU ... ... ... 10.84 9.56 10.53 +3.2 AtlAcq rt ATACR ... ... ... .66 .33 15 .59 -1.7 AtlanAmer AAME .02 .6 30 4.03 3.00 3 3.30 -2.9 AtlCapBc n ACBI ... ... 35 19.85 15.20 97 18.85 +7.1 AtlCstFin ACFC ... ... 28 11.21 7.05 21 10.17 +7.8 AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 247 19.88 -6.3 Atlanticus ATLC ... ... ... 3.49 1.95 19 2.02 -15.8 AtlasAir AAWW ... ... 7 68.70 45.45 129 59.95 +2.2 AtlasFin AFH ... ... ...dd 21.50 9.90 106 10.65 -48.2 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 1 24.85 -4.6 Atlassian n TEAM ... ... ...dd 62.25 30.83 854 55.90 +22.8 Atomera n ATOM ... ... ...dd 8.00 2.45 89 6.01 +38.8 AtossGen rs ATOS ... ... ...dd 1.59 .22 1252 .43 +63.5 AtriCure ATRC ... ... ...dd 25.18 14.88 144 19.65 +7.7 Atrion ATRI 4.80 .8 33 694.00 467.45 16 594.50 -5.7 Attunity ATTU ... ... ...dd 8.24 6.25 14 7.30 +4.6 aTyrPhm n LIFE ... ... ... 6.50 2.30 15 2.65 -24.3 AubNB AUBN .96f 2.5 17 41.75 32.49 1 38.65 -.6 Audentes n BOLD ... ... ...dd 41.80 13.90 951 32.26 +3.2 AudCodes AUDC ... ... 21 8.43 5.83 28 6.99 -5.0 AuriniaPh AUPH ... ... ...dd 8.19 4.41 570 5.16 +13.9 AutoWeb AUTO ... ... 8 14.30 2.88 53 3.01 -66.6 Autodesk ADSK ... ... ...dd 141.26 84.10 1893 127.57 +21.7 AutoData ADP 2.52 2.2 31 125.24 95.50 2016 114.44 -2.3 AvadelPh AVDL ... ... 5 11.93 6.71 332 7.47 -8.9 AveThera n ATXI ... ... ... 8.58 3.40 102 4.93 +36.2 AVEO Ph h AVEO ... ... ...dd 4.24 .55 4014 2.50 -10.4sAvexis n AVXS ... ... ...dd 138.46 65.23 12724 210.46 +90.2 AviatNet rs AVNW ... ... ...dd 24.14 12.90 12 16.75 +10.4 AvidBios rs CDMO ... ... ... 5.78 2.24 608 3.14 -19.1 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 90 7.65 3.99 123 4.49 -16.7 Avingr nrs AVGR ... ... ...dd 64.00 .95 250 1.18 -83.8 AvisBudg CAR ... ... 17 50.88 20.71 1836 48.07 +9.5 AvistaHl un AHPAU ... ... ... 10.45 10.05 10.33 +.3 AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.07 9.28 10.00 +.8 Aware AWRE ... ... 37 5.40 3.70 50 4.10 -8.9 Axcelis rs ACLS ... ... 7 37.05 17.70 246 23.15 -19.3 AxoGen AXGN ... ... ...dd 40.95 10.65 165 37.35 +32.0 AxonEntpr AAXN ... ... ...cc 43.16 20.57 1237 41.31 +55.9tAxovant n AXON ... ... ...dd 27.98 1.15 476 1.14 -78.4 AxsomeT n AXSM ... ... ...dd 6.45 2.05 83 2.45 -56.3 AytuBioSc n AYTU ... ... ... 6.82 .38 3673 .63 -71.8 AzurRx n AZRX ... ... ... 5.25 2.31 10 2.91 -20.0B -: B Comm BCOM 3.58e ... ... 21.50 11.30 2 12.72 -30.9 BRileyFn RILY .49e 2.6 13 20.35 13.55 51 19.15 +5.8 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 27 25.74 -1.0 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 3 25.32 -2.1 BRileyF27 n RILYG ... ... ... 25.90 24.55 24 25.00 -1.5 BCB Bc BCBP .56 3.6 17 16.10 12.05 13 15.70 +8.3 BFC Cp pf BANFP 1.80 6.5 ... 29.36 26.05 27.69 +.6 BGC Ptrs BGCP .72 5.5 ...dd 16.97 10.60 2798 13.17 -12.8 BIO-key n BKYI ... ... ... 3.67 1.20 54 2.23 +26.0 BJsRest BJRI .44 1.0 19 47.55 28.00 419 45.50 +25.0 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 1 33.89 -1.9 BldrsDev ADRD .72e 3.1 ...q 25.31 20.60 2 23.18 -1.5 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.03 9 43.21 +.2 BldrsEur ADRU .78e 3.4 ...q 24.65 20.17 1 22.61 -1.3 BMC Stock BMCH ... ... 26 25.70 18.20 328 19.70 -22.1 BOK BOKF 1.80 1.8 19 107.00 74.48 101 98.40 +6.6 BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.30 6 25.02 -2.3 BOS Ltd BOSC ... ... ...dd 2.97 1.53 54 2.22 +1.4 BSB Bcp BLMT ... ... 20 32.15 27.25 12 30.50 +4.3 Baidu BIDU ... ... 18 274.97 172.07 2277 224.33 -4.2 Balchem BCPC .42f .5 41 88.47 70.23 76 84.69 +5.1 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 1 23.00 -5.2 BaldLyB BWINB 1.12f 4.8 53 25.40 21.20 20 23.15 -3.3 BallardPw BLDP ... ... ...dd 5.94 2.55 857 3.42 -22.4 BncFstOK s BANF .84 1.6 19 61.05 43.13 30 53.30 +4.2 Bancorp34 n BCTF ... ... ... 16.49 12.56 0 15.04 +2.0 BncpBnk lf TBBK ... ... ...dd 11.37 4.70 154 10.38 +5.1 Bandwith n BAND ... ... 34 33.23 18.05 35 31.10 +34.5 BkCmcCA BOCH .12 1.1 17 12.40 9.90 20 11.40 -.9 BankMarin BMRC 1.16 1.7 21 77.90 59.05 20 69.45 +2.1 BkMont36 n BMLP 3.50e 8.1 ... 53.32 43.00 43.29 -9.3 BkPrince n BPRN ... ... ... 34.95 29.43 17 34.31 -.1 BankSC BKSC .60 3.1 20 22.00 17.35 3 19.52 +1.1 BkofJames BOTJ .24 1.6 15 16.25 13.87 4 15.25 +2.1 BkOzarks OZRK .78f 1.7 16 53.70 40.15 1146 46.35 -4.3 BankFncl BFIN .32 1.9 30 17.20 13.43 25 16.80 +9.5 BankwellF BWFG .48f 1.5 15 38.50 29.90 22 31.88 -7.2 Banner Cp BANR 1.40f 2.6 19 62.75 52.07 120 54.25 -1.6 Baozun n BZUN ... ... ...cc 52.33 14.21 3421 48.97 +55.2 BiPTrLBear DLBS ... ... ...q 22.10 13.54 2 18.51 +13.3 BiP10yTBear DTYS ... ... ...q 23.48 13.93 7 21.46 +17.6 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.80 0 30.92 +.5 BiPUrFlat FLAT ... ... ...q 64.99 59.75 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 0 25.85 +17.7 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 0 .35 +118.1 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.2 34 89.87 44.52 43 81.95 +27.1 BassettF BSET .44 1.5 25 41.30 27.30 67 29.05 -22.7 BayBncp BYBK ... ... 79 14.85 6.75 24 13.40 +9.6 BeacnRfg BECN ... ... 17 66.48 39.57 779 51.38 -19.4 BearStFin BSF .12 1.2 19 10.37 8.66 31 10.27 +.4 BeasleyB BBGI .20f 2.0 3 18.19 8.15 16 10.25 -23.5 BedBath BBBY .60 2.9 6 40.33 19.07 4500 20.82 -5.3 BeiGene n BGNE ... ... ...dd 182.79 34.36 250 166.23 +70.1 BelFuse A BELFA .24 1.4 18 29.90 15.24 17.22 -21.1 BelFuseB BELFB .28 1.5 19 33.45 17.10 20 19.25 -23.5 Belleroph n BLPH ... ... ...dd 2.74 1.00 158 1.99 -22.9 BellicumP BLCM ... ... ...dd 14.49 5.02 266 6.44 -23.4 BenefBncp BNCL .24a 1.6 33 17.50 14.30 197 15.45 -6.1 Benetfoc BNFT ... ... ...dd 37.10 21.75 128 23.50 -13.0 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 1 3.21 +8.3 Beyondsp n BYSI ... ... ... 48.49 19.55 1 26.80 -7.8 Big 5Sprt BGFV .60 8.3 7 17.10 5.05 393 7.25 -4.6 BigRockP n BRPA ... ... ... 10.93 9.58 9.83 +1.5 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .41 +10.8 BigRock un BRPAU ... ... ... 11.00 9.99 10.33 +.9 Bilibili n BILI ... ... ... 11.80 9.62 2648 11.10 -1.2 BioTechne TECH 1.28 .9 48 151.89 98.35 159 146.33 +13.0 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 201 2.05 -30.5sBioLifeSol BLFS ... ... ...dd 7.53 2.01 500 7.44 +24.0 BioLneRx h BLRX ... ... ... 1.34 .80 74 .86 -21.1 BioXcelT n BTAI ... ... ... 11.94 8.66 76 10.17 -7.8 BioanlySys BASI ... ... 14 2.95 1.12 12 1.50 -38.8 Bioblast rs ORPN ... ... ... 5.99 1.81 40 2.01 -12.1 Biocept rs BIOC ... ... ...dd 1.95 .23 875 .27 -61.1 Biocryst BCRX ... ... ...dd 7.45 3.95 616 4.62 -5.9 Biofront n BFRA ... ... ... 17.98 11.25 2 13.76 +13.0 Biogen BIIB ... ... 16 370.57 244.28 2227 257.52 -19.2 Biolase BIOL ... ... ...dd 1.45 .28 15 .40 -5.4 BioMarin BMRN ... ... ...dd 100.51 75.81 1337 78.65 -11.8 Biomeri n BMRA ... ... ...dd 9.32 2.12 9 4.15 +11.0 BiondVax n BVXV ... ... ... 10.75 4.60 2 5.55 +3.5 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 1069 2.55 -12.4 BioSpecif BSTC ... ... 27 58.79 38.05 13 43.54 +.5 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 54 2.82 +59.3 BioTelem BEAT ... ... ...dd 39.20 23.30 433 31.75 +6.2 BisnCap n BCAC ... ... ... 10.00 9.67 10.00 +1.3 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.72 +4.4 BisnCap rt BCACR ... ... ... .52 .25 .50 +31.4 BlackBox BBOX .48 23.4 ...dd 11.00 1.80 126 2.05 -42.3 BlRidgAc n BRAC ... ... ... 9.72 9.52 9.71 +.6 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .31 +10.7 BlRidgA un BRACU ... ... ... 10.56 9.97 10.46 +3.2 BlackLin n BL ... ... ... 45.19 28.79 303 38.26 +16.6 BlkRkCap BKCC .72 11.7 22 7.88 5.48 180 6.13 -1.6 Blckbaud BLKB .48 .5 76 116.07 75.80 123 103.65 +9.7 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 399 44.75 +25.5tBlinkCh n BLNK ... ... ... 3.29 2.15 22 2.06 -34.0 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 22 25.00 16.11 1607 24.32 +14.0 Blucora BCOR ... ... ...dd 26.15 16.65 291 24.15 +9.3 BlueBird BLBD ... ... 10 24.20 15.66 63 23.50 +18.1 BlueBPet n BUFF ... ... 46 40.15 21.51 2406 39.96 +21.9 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 76 20.50 +2.0 BluebBio BLUE ... ... ...dd 236.17 74.45 1156 173.25 -2.7 BlueknEP BKEP .58 12.9 ... 7.35 4.05 21 4.50 -11.8tBluekn pf BKEPP .72 10.1 ... 8.52 7.10 54 7.07 -9.0 BlueprtM n BPMC ... ... ...dd 109.00 34.38 247 90.95 +20.6 BofI Hld s BOFI ... ... 20 42.49 21.60 418 40.22 +34.5 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 1 25.88 +.2 Boingo WIFI ... ... ...dd 28.34 12.88 397 24.49 +8.8 Bojangles n BOJA ... ... 7 22.35 11.35 180 14.00 +18.6 BonsoElec BNSO ... ... ... 4.10 1.96 12 3.14 +28.2 BookingHl BKNG ... ... 29 2228.99 1630.56 356 2048.74 +17.9 BorqsTch BRQS ... ... ...cc 10.50 4.00 4 9.05 +66.1 BosOma n BOMN ... ... ... 35.49 12.15 81 23.19 -28.4 BostPrv BPFH .48f 3.1 17 17.20 13.95 630 15.25 -1.3 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 1 25.30 -1.3 BttmlnT EPAY ... ... 43 39.99 21.52 210 39.17 +12.9 Boxlight n BOXL ... ... ... 9.17 3.00 0 3.27 -43.5 Brainstorm BCLI ... ... ...dd 5.18 2.88 44 3.25 -17.1 BravoBrio BBRG ... ... ...dd 5.30 1.65 141 4.00 +60.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 38 32.85 -6.1 Bridglne rs BLIN ... ... ... 4.45 1.81 1 2.04 -15.8 BridgBcs n BWB ... ... ... 13.66 12.60 97 12.99 +2.9 BridgfdFds BRID ... ... 14 21.55 10.96 1 14.20 +13.1 Brightcove BCOV ... ... ...dd 8.90 5.40 89 7.10 BrghtFn n BHF ... ... ... 70.00 49.05 598 50.08 -14.6 BroadcInc AVGO 7.00 3.0 ...cc 285.68 208.44 3747 234.74 -8.6 BroadVis BVSN ... ... ...dd 4.65 2.30 4 2.65 -26.4 BrdwyFn h BYFC ... ... 26 2.67 1.63 1 2.05 -13.1 BroadwdE BWEN ... ... 12 9.80 2.10 612 2.85 +4.8 BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 591 18.97 -14.4 BrklneB BRKL .36 2.2 20 17.20 13.60 214 16.05 +2.2 BrooksAuto BRKS .40 1.6 28 34.77 21.17 486 25.69 +7.7 BrukerCp BRKR .16 .5 29 36.53 21.83 658 29.36 -14.5 BrynMawr BMTC .88 2.0 19 47.20 38.50 63 43.55 -1.5 Bsquare BSQR ... ... ...dd 5.84 3.35 13 4.20 -9.7 BldrFstSrc BLDR ... ... 22 23.28 13.33 773 19.06 -12.5 Burcon g BUR ... ... ...dd 1.55 .38 23 .39 -24.6 BusinFst n BFST ... ... ... C -:C&F Fnc CFFI 1.36 2.6 13 65.05 45.28 9 52.75 -9.1 CA Inc CA 1.02 3.1 15 37.25 30.45 1417 33.29 CAS Med CASM ... ... ...dd 1.48 .59 3 1.21 +57.1 CASI Phr h CASI ... ... ...dd 7.59 .91 1390 6.53 +100.9 CB FnSvcs CBFV .88 2.7 17 32.41 25.10 32.41 +8.0 CBAK Eng CBAK ... ... ... 2.35 1.20 20 1.30 -11.9 CBOE Glb CBOE 1.08 1.0 45 138.54 80.00 931 110.03 -11.7 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 26 29.14 -1.8 CDK Globl CDK .60 .9 25 76.04 59.33 1051 63.56 -10.8 CDW Corp CDW .84 1.2 24 76.73 55.80 541 68.45 -1.5 CEVA Inc CEVA ... ... 22 51.80 33.10 149 35.20 -23.7 CH Robins CHRW 1.84 2.0 27 100.18 63.41 1083 91.57 +2.8 CHF Sol rs CHFS ... ... ...dd 38.80 2.50 142 2.88 -16.8 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 8 29.90 -.8 CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 12 28.73 -.3 CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 20 28.35 +3.6 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 30 26.87 +1.5 CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 26 28.04 -.4 CIM CmTr CMCT .50a 3.5 38 20.45 11.75 10 14.20 -25.7 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.3 6 10.80 7.40 25 8.10 -.6 CM SevSt n CMSS ... ... ... 9.82 9.59 9.79 +1.5 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.35 9.93 2 10.20 +2.4 CM SevSt rt CMSSR ... ... ... .40 .01 216 .32 CME Grp CME 2.80a 1.8 35 171.71 114.82 1450 159.18 +9.0 CNBFnPA CCNE .66 2.3 17 31.46 20.91 7 28.68 +9.3tCPI Crd rs PMTS ... ... ... 21.00 2.45 37 2.46 -33.0 CPS Tech CPSH ... ... 26 2.20 1.02 0 1.29 -22.3 CRA Intl CRAI .68 1.3 35 55.42 31.77 52 53.90 +19.9 CRISPR n CRSP ... ... ... 61.24 13.50 1311 44.86 +91.1 CSG Sys CSGS .84f 1.9 25 48.82 35.48 376 44.33 +1.2 CSI Comp CCLP .75 10.7 ...dd 10.15 4.12 80 7.02 +28.3 CSP Inc CSPI .44 4.0 27 18.89 9.61 1 11.07 -30.0 CSW Ind n CSWI ... ... 31 50.00 34.75 40 44.75 -2.6 CSX CSX .88f 1.6 9 60.04 46.04 4605 54.42 -1.1 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 103 3.89 +45.1 CTI Inds CTIB ... ... ... 6.20 3.25 13 3.73 -8.4 CUI Glbl CUI ... ... ...dd 4.80 2.44 18 2.77 +.7 CVB Fncl CVBF .56 2.5 21 25.49 19.58 362 22.10 -6.2 CVD Eqp CVV ... ... 19 13.50 8.75 13 9.08 -21.8 CabotMicro CCMP 1.60f 1.5 46 115.94 68.00 85 104.70 +11.3 Cadence CDNS ... ... 48 46.00 30.92 1971 36.25 -13.3 Cadiz h CDZI ... ... ...dd 16.25 9.65 78 13.45 -5.6 CaesarStne CSTE .29e ... 27 44.00 18.35 125 19.90 -9.5 CaesarsEnt CZR ... ... ...dd 14.50 9.45 9549 10.70 -15.4 CafePress PRSS ... ... ...dd 3.09 1.30 1 1.37 -25.5 Cal-Maine CALM 2.49e 5.4 91 50.40 33.40 325 46.30 +4.2 Caladriu rs CLBS ... ... ...dd 6.35 2.63 31 5.31 +51.3 CalaCvHi CHY 1.20 10.1 ...q 12.42 10.60 249 11.89 +.3 CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 193 11.24 +.4 CalaCv&Inc CCD 2.00 10.1 ...q 20.98 18.15 65 19.82 -1.2 CalaGDyIn CHW .84 9.4 ...q 9.87 7.85 234 8.98 -1.1 CalaGTR CGO 1.20 8.5 ...q 16.34 11.85 29 14.12 -6.3 CalaStrTR CSQ .99 8.5 ...q 12.91 11.00 251 11.71 -3.1 CalAmp CAMP ... ... 46 25.45 15.64 135 22.39 +4.5 CalavoGr h CVGW .95f 1.0 39 97.83 61.05 145 91.95 +8.9 Calithera CALA ... ... ...dd 20.05 5.35 570 5.65 -32.3 CalumetSp CLMT ... ... ...dd 9.95 3.40 127 6.90 -10.4 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 63 15.05 -31.7 CambLrn ABCD 1.36 12.2 36 11.79 4.67 218 11.14 +96.1 CambrBc n CATC 1.92f 2.3 ... 90.95 70.00 7 84.25 +5.6 CamdnN s CAC 1.00f 2.3 17 47.41 37.10 21 43.65 +3.6 Camtek h CAMT .14p ... 11 7.96 3.50 208 6.88 +20.3 CdnSolar CSIQ ... ... 10 19.09 12.07 447 16.02 -5.0 CancerGen CGIX ... ... ...dd 4.78 .90 499 .95 -48.6 CantbryPk CPHC .24 1.6 23 17.55 10.00 0 15.20 -6.5 CpStarFn n CSTR ... ... ...cc 22.22 16.00 19 18.04 -13.1 CapellaEd CPLA 1.72 1.9 25 99.25 65.15 62 88.50 +14.3 CapCtyBk CCBG .28 1.1 29 26.50 17.68 5 24.66 +7.5 CapProd CPLP .32 10.4 13 4.00 2.98 124 3.07 -8.6 CapSwst CSWC .99e 5.8 18 18.00 14.85 2 16.98 +2.6 CapitalaF CPTA 1.00 12.7 72 14.30 6.88 33 7.87 +8.1 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 3 24.84 -1.4 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.8 20 15.11 12.19 199 12.31 -8.2 Capricor CAPR ... ... ...dd 4.25 .63 186 1.28 -19.0 CpstnTur rs CPST ... ... ...dd 1.53 .58 1226 1.43 +85.7 CarGurus n CARG ... ... ... 40.60 25.85 402 37.90 +26.4 CaraThera CARA ... ... ...dd 28.50 11.11 521 11.89 -2.9 Carbonite CARB ... ... ...cc 33.55 18.20 133 28.65 +14.1 Crdiom grs CRME ... ... ...dd 4.84 1.29 122 2.30 +48.4 CardiovSys CSII ... ... ...dd 33.11 20.58 124 22.57 -4.7 Cardlytc n CDLX ... ... ... 20.99 11.10 82 14.57 +9.0 Cardtronic CATM ... ... 8 45.32 15.80 401 20.85 +12.6 CareTrust CTRE .82f 6.1 29 19.86 12.96 623 13.43 -19.9sCareDx h CDNA ... ... ...dd 8.71 .76 512 8.72 +18.8 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 148 13.04 +7.9 CarlyleGp CG 1.41e 7.0 8 25.90 15.73 573 20.20 -11.8 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 13 23.65 -6.8 CaroFin s CARO .20 .5 20 42.42 28.50 41 39.14 +5.4 CarolTrBk CART ... ... 34 10.00 6.90 25 9.20 -3.7 Carrizo CRZO ... ... 11 29.10 11.10 3211 15.99 -24.9 CarrolsRst TAST ... ... 17 14.45 9.90 147 11.35 -6.6 CarverBc lf CARV ... ... 26 7.95 2.01 7 2.59 -10.9 CasaSys n CASA ... ... ... 34.21 13.25 406 28.82 +62.3 CasellaW CWST ... ... ...dd 27.38 13.32 223 24.31 +5.6 Caseys CASY 1.04 1.0 27 128.51 99.76 278 107.42 -4.0 CassInfo CASS .96 1.6 30 65.00 53.23 28 58.95 +1.3 Catabasis n CATB ... ... ... 3.78 1.09 134 1.76 +18.1 CatalstB rs CBIO ... ... ...dd 37.00 3.11 119 23.50 +72.3 CatalystPh CPRX ... ... ...dd 4.51 1.62 547 2.36 -39.6 Catasys n CATS ... ... ... 5.79 3.30 19 4.78 +27.5 CathayGen CATY .96 2.5 18 45.59 34.00 320 38.76 -8.1 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 30 183.35 107.05 54 175.85 +15.2 Cavium CAVM ... ... ...dd 92.66 56.96 656 77.35 -7.7 CecoEnv CECE .30 6.5 ... 12.03 4.00 110 4.63 -9.7 Celcuity n CELC ... ... ... 22.73 11.10 28 16.88 -10.9 Celgene CELG ... ... 26 147.17 84.25 6125 86.94 -16.7 Celgene rt CELGZ ... ... ... 1.61 .11 15 .28 -71.1tCelldexTh CLDX ... ... ...dd 3.42 1.98 1609 2.07 -27.1 CellectBio n APOP ... ... ... 13.50 6.12 168 7.04 +.6 CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .37 .10 .10 Celct wtA CLRBZ ... ... ... .86 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 2.25 1.03 391 1.19 -13.1 Cellectis n CLLS ... ... ...dd 38.85 21.25 409 29.13 -.1 CallularBio CBMG ... ... ...dd 22.75 5.05 47 19.50 +73.3 Celsion rs CLSN ... ... ...dd 6.06 1.24 120 2.28 -14.9 CelsiusH n CELH ... ... ... 7.00 3.42 31 4.38 -16.6 Celyad n CYAD ... ... ... 64.75 28.05 2 32.47 -24.7 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 37 2.75 +7.9 Cemtrx pf CETXP .19r ... ... 7.62 4.48 0 5.05 -.1 CntRsDvA CDEV ... ... ... 22.14 14.10 2617 16.57 -16.3 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 335 26.20 +1.8 CEurMed CETV ... ... ...dd 5.20 2.95 966 3.75 -19.4 CentrlFedl CFBK ... ... 33 2.75 1.85 60 2.31 -16.0 CentGard lf CENT ... ... 25 43.30 29.08 152 42.10 +8.2 CenGrdA lf CENTA ... ... ... 41.34 28.12 137 39.06 +3.6 CntlVyCm CVCY .28f 1.4 16 23.94 17.62 13 19.84 -1.7 CentAl CENX ... ... 31 24.77 11.59 5170 18.82 -4.2 CntyBcMA CNBKA .48 .6 16 89.40 53.35 6 78.90 +.8 CentCas CNTY ... ... 28 9.85 6.28 276 7.77 -14.9 CeragonN CRNT ... ... ... 3.65 1.64 248 2.66 +34.3 Cerecor n CERC ... ... ...dd 5.74 .34 215 3.92 +22.5 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 28 73.86 55.29 3363 56.57 -16.1 CerusCp CERS ... ... ...dd 5.85 1.93 847 5.19 +53.6tCescaTh rs KOOL ... ... ... 6.44 1.50 265 1.45 -51.7 Chaisma n CHMA ... ... ...dd 2.95 1.25 12 1.45 -14.7 ChampO hrs CSBR ... ... ...dd 4.75 2.19 15 3.62 -6.7 Changyou CYOU ... ... 9 44.55 26.72 170 29.70 -18.5 Chantic rs BURG ... ... ... 6.89 1.81 22 3.36 +27.8 CharlsCol h CTHR ... ... ...dd 1.60 .80 33 1.35 +.1 ChartInds GTLS ... ... 39 61.98 32.04 282 58.97 +25.8 ChartCm n CHTR ... ... ...cc 408.83 298.67 1144 316.51 -5.8 CharterFn CHFN .32 1.5 26 22.15 15.81 61 21.25 +21.2 ChkPoint CHKP ... ... 21 119.20 95.03 1527 100.16 -3.3 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 CheckC nrs CHEK ... ... ... 27.60 3.58 14 3.78 -63.8 ChckPnt n CKPT ... ... ... 10.50 3.20 44 4.03 +3.9 Cheesecake CAKE 1.16 2.3 16 67.14 38.34 875 51.45 +6.8 ChefsWhs CHEF ... ... 55 25.93 11.85 149 23.30 +13.7 Chembio CEMI ... ... ...dd 9.20 5.25 6 7.80 -4.9 ChemFinl CHFC 1.12 2.1 20 59.83 43.61 241 53.43 -.1 ChemoCntx CCXI ... ... 36 15.08 5.42 245 12.35 +107.6 ChemungF CHMG 1.04 2.2 22 56.83 36.01 2 46.37 -3.6 Cherokee h CHKE .20 14.8 ...dd 10.70 1.15 8 1.35 -28.9 ChkSoup n CSSE ... ... ... 13.26 6.26 10 6.64 -26.2 ChildPlace PLCE 2.00f 1.5 28 161.65 94.95 439 130.00 -10.6 Chimerix CMRX ... ... ...dd 6.24 4.17 123 5.08 +9.7 ChAdvCns CADC ... ... ...dd 9.75 1.55 42 2.25 -47.7 ChinAutLog CALI ... ... ... 8.77 1.50 93 2.83 -11.6 ChinaAuto CAAS ... ... 7 5.90 4.26 19 4.29 -10.6 ChinaBio CBPO ... ... 19 120.46 71.85 173 84.93 +7.8 ChinCer rs CCCL ... ... ... 4.28 1.25 27 1.60 -33.1 ChiCmCr h CCCR ... ... ... 4.00 .97 36 1.14 -17.4 ChiCustR n CCRC ... ... ... 23.40 10.75 278 15.89 -6.8 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 40 2.18 -18.7 ChinaHGS HGSH ... ... 2 4.48 1.18 5 1.30 +5.9 ChinInfoT h CNIT ... ... ...dd 5.20 .65 219 1.64 +10.8 ChnaIntNt n CIFS ... ... ... 66.10 10.81 240 21.06 -49.8 ChinaJJ h CJJD ... ... ...dd 1.87 1.17 4 1.37 +10.5 ChinLend h CLDC .32e 18.3 ... 6.89 1.66 10 1.75 -43.7 ChinaLodg HTHT .64e .5 96 166.19 57.89 406 128.74 -10.9 ChinaNRes CHNR ... ... ... 4.23 1.88 1 2.01 -24.7 ChiRecy rs CREG ... ... ... 9.39 .95 65 1.60 -42.9 ChnaTcF rs CNTF ... ... ... 3.60 1.85 5 2.22 -14.3tChXDPlas CXDC ... ... 3 5.00 4.09 34 4.15 -9.8 ChiCache lf CCIH ... ... ...dd 4.75 .72 74 1.12 -33.7 ChinaNt rs CNET ... ... ...dd 11.90 .90 69 1.76 +61.5 ChipMOS IMOS 1.97e 12.6 19 21.99 15.63 83 15.65 -11.3 ChromaDx n CDXC ... ... ... 7.24 2.26 359 4.08 -30.6 ChrchllD CHDN 1.52f .6 30 279.45 154.65 81 235.40 +1.2 ChuysHldg CHUY ... ... 26 32.10 18.00 102 26.70 -4.8tCideraTh n CDTX ... ... ...dd 8.80 3.75 423 3.75 -44.9 Cimpress CMPR ... ... ...dd 171.76 78.80 127 151.16 +26.1 CinnFin CINF 2.12f 2.9 21 81.98 68.49 476 72.77 -2.9 Cinedigm rs CIDM ... ... ... 3.00 1.11 15 1.34 -10.7 Cintas CTAS 1.62f 1.0 31 178.34 119.54 393 167.67 +7.6tCirrus CRUS ... ... 12 71.97 37.86 1588 37.51 -27.7 Cisco CSCO 1.32f 3.2 21 46.16 30.36 25033 41.17 +7.5sCitiTrends CTRN .32 1.0 31 32.30 15.54 130 32.01 +21.0 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 12 3.02 -20.5 Citiz&Nthn CZNC 1.08f 4.6 19 26.75 22.00 10 23.62 -1.6 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 2 14.00 +3.7 CitizFst CZFC .24e .9 18 26.38 18.45 9 25.80 +7.5 CitizHold CIZN .96 4.3 17 26.00 21.18 22.40 -3.0 CitrixSy s CTXS ... ... 25 96.96 73.34 817 92.26 +4.8 CtyHld CHCO 1.84f 2.7 18 74.90 58.80 51 69.38 +2.8 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 20 23.00 +4.5 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 72.50 -2.0 Clarus CLAR ... ... ... 8.00 5.10 28 6.70 -14.6 CleanEngy CLNE ... ... ...cc 3.05 1.31 479 1.57 -22.7 ClearOne CLRO .28 3.9 ...dd 11.25 6.70 7 7.15 -20.1 ClrAllCGr n CACG ... ... ... 30.58 24.37 0 28.27 +1.5 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.99 -2.4 Cleareld CLFD ... ... 28 16.50 11.00 27 14.05 +14.7 ClearsBio n CLSD ... ... ...dd 15.06 5.30 428 10.52 +50.3 ClearSign CLIR ... ... ...dd 4.70 1.75 252 2.00 -44.4 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 34 16.39 -13.6 CleBio hrs CBLI ... ... ...dd 5.55 1.42 4 3.04 -24.2 ClovisOnc CLVS ... ... ...dd 99.45 45.42 2399 58.79 -13.5 CoDiagn n CODX ... ... ... 6.85 1.45 38 1.86 -29.5 CoBizFncl COBZ .22 1.1 24 22.01 15.39 114 19.33 -3.3 CoStar CSGP ... ... 99 378.57 201.43 125 356.86 +20.2 CoastwayB CWAY ... ... 74 27.60 17.70 93 27.30 +28.8 CocaBtl COKE 1.00 .6 30 249.54 168.54 35 174.88 -18.8 CocrystP n COCP ... ... ... 6.45 4.56 49 5.07 +10.2 CodaOct n CODA ... ... ... 6.56 3.28 30 3.59 -24.7 Codexis CDXS ... ... ...dd 13.60 3.95 564 10.88 +30.2 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 15 28.02 +1.8 CoffeeH JVA ... ... ...dd 4.99 3.65 11 4.33 +1.7 CogentC CCOI 2.00f 4.5 ...cc 54.85 35.75 184 44.80 -1.1 Cogentix h CGNT ... ... ... 3.92 1.55 102 3.87 +22.9 Cogint COGT ... ... ... 6.95 2.20 610 2.25 -48.9 Cognex s CGNX .18 .4 37 72.99 39.74 1534 49.70 -18.7 CognizTch CTSH .80f 1.0 24 85.10 57.50 3236 78.91 +11.1 CohBar n CWBR ... ... ... 6.97 4.80 36 4.96 -.2tCoherent COHR ... ... 25 329.00 172.81 534 172.99 -38.7 CoherusBio CHRS ... ... ...dd 24.70 8.05 580 11.20 +27.3 Cohu COHU .24 1.1 55 26.17 15.55 153 22.36 +1.9 CollPlant n CLGN ... ... ... 8.99 5.22 1 6.15 -31.3 CllctUnv CLCT .70m 4.3 15 30.82 14.23 75 16.25 -43.3 Collegium n COLL ... ... ...dd 29.90 7.37 565 21.79 +18.0 Colliers CIGI .10 .1 24 71.40 46.60 24 68.70 +13.8 ColonyBk CBAN .20f 1.3 15 19.50 11.10 1 15.80 +8.2 ColBnkg COLB .88 2.1 22 48.06 35.67 302 41.71 -4.0 ColuSprtw COLM .88f 1.1 28 80.22 51.56 184 78.53 +9.3 Colmbus CMCO .20f .6 94 44.55 23.19 249 34.65 -13.3 Comcast s CMCSA .76f 2.2 16 44.00 32.74 17549 33.95 -14.9 CommScpe COMM ... ... 39 42.75 30.95 598 38.85 +2.7 CmcBMO CBSH .94f 1.6 21 61.88 49.43 455 58.90 +5.5 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 7 25.75 -2.3 ComHub A CHUBA ... ... 80 24.53 14.94 379 22.52 +2.4 ComHub C CHUBK ... ... 80 22.63 14.85 525 22.53 +9.4 CmclVehcl CVGI ... ... ...dd 13.90 5.55 384 7.09 -33.7 CommSys JCS .16 4.4 ...dd 4.89 3.18 8 3.68 +3.2 CmtyBkTr ESXB ... ... 23 9.35 6.95 9 8.70 +6.7 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 8 36.94 -3.6 CommuFt n CFBI ... ... ... 15.00 10.95 2 11.22 -3.3 CmtyHlt rt CYHHZ ... ... ... .05 .01 192 .01 +42.9 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 32 45.15 -4.1 CmtyWest CWBC .16 1.4 17 12.97 9.95 2 11.29 +6.0 CommVlt CVLT ... ... ... 67.85 48.35 291 66.70 +27.0 Compugn CGEN ... ... ...dd 5.40 2.25 272 4.40 +76.0 CmptrPr CPSI .40 1.4 48 36.15 26.05 79 29.55 -1.7 CmpTask CTG .24 2.9 ... 8.62 4.90 125 8.25 +61.8 CmstkH rs CHCI ... ... ... 3.90 1.20 12 1.88 +10.6 Comtech CMTL .40 1.4 28 31.40 13.11 215 29.24 +32.2 ConatusPh CNAT ... ... ...dd 9.40 3.85 835 3.95 -14.5 ConcertPh CNCE ... ... ...dd 30.71 11.88 233 20.04 -22.5 ConcrdInt g CXRX .30 58.4 1 2.10 .45 49 .51 -21.8 Conformis n CFMS ... ... ...dd 5.98 1.15 358 1.36 -42.9 ConiferH n CNFR ... ... ...dd 8.20 5.00 0 5.80 Conmed CNMD .80 1.3 23 64.99 40.92 191 61.34 +20.3 Conns CONN ... ... ...cc 37.80 11.46 1095 27.08 -23.8 ConnectOne CNOB .30 1.1 21 31.40 21.04 111 28.45 +10.5 ConnWtrSv CTWS 1.19 1.9 30 65.04 48.86 49 61.95 +7.9 ConsolCom CNSL 1.55 13.4 ... 24.80 10.31 1075 11.60 -4.8 ConsolWtr CWCO .34 2.5 36 15.35 11.05 38 13.70 +9.5 ConstAlph n CNAC ... ... ... 9.95 9.55 9.90 +1.5 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 48 10.42 +2.4 ConstAl rt CNACR ... ... ... .48 .25 .35 +12.9 ConsuPtf CPSS ... ... 5 5.21 3.66 54 3.84 -7.5 ContraFect CFRX ... ... ... 2.31 .80 103 1.59 +57.4 ContraVir CTRV ... ... ...dd 1.85 .21 2230 .27 -25.8 Control4 CTRL ... ... 35 35.99 15.05 303 21.20 -28.8 ConvrgOn n CVON ... ... ... 10.83 8.01 99 9.09 -8.9 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 51.77 28.89 1227 49.89 +15.5 CorbusPhm CRBP ... ... ...dd 9.96 5.30 713 6.10 -14.1 Corcept CORT ... ... 18 25.96 8.90 622 16.75 -7.3 CoreMrk s CORE .40 1.9 24 38.37 19.53 150 21.27 -32.6 Corium CORI ... ... ...dd 13.93 4.04 129 10.51 +9.4 CorOnDem CSOD ... ... ...dd 46.19 33.24 373 40.06 +13.4 Corvel CRVL ... ... 28 61.20 41.10 31 50.55 -4.4 CorvusPh n CRVS ... ... ...dd 17.64 7.42 86 10.47 +1.1 Costco COST 2.00 1.1 29 199.88 150.00 1935 184.41 -.9 CountrP rs CPAH ... ... ...dd 7.30 1.75 23 2.72 -15.3 CountyBcp ICBK .28f 1.0 18 33.94 22.73 4 29.19 -1.9 CoupaSft n COUP ... ... ... 50.69 24.27 383 44.81 +43.5 Covenant CVTI ... ... 44 33.36 15.86 145 28.82 +.3 CowenInc s COWN ... ... 38 18.25 11.63 463 14.15 +3.7 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 8 25.11 -2.3 CrackerB CBRL 4.80 3.0 19 179.12 141.75 223 162.61 +2.3 CraftBrew BREW ... ... 40 20.25 12.00 111 19.70 +2.6 Cray Inc CRAY ... ... 54 26.65 16.50 188 20.10 -16.9 CreditAcc CACC ... ... 16 377.82 188.50 91 314.11 -2.9 CSVixMd rs TVIZ ... ... ...q 22.55 7.93 5 13.70 +52.7 CSVixSh rs TVIX ... ... ...q 47.19 4.66 38894 10.39 +87.5 CSVixST rs VIIX ... ... ...q 31.07 10.84 53 21.10 +79.1 CSSilvCC SLVO .60e 7.8 ...q 9.31 7.28 15 7.70 -2.5 CSGoldCvC GLDI .63e 6.9 ...q 9.69 8.55 17 9.17 +1.6 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 160 24.96 +5.8 CSVS3xInG DGLD ... ... ...q 55.21 38.12 45 40.41 -7.4 CS VS3xGld UGLD ... ... ...q 12.72 9.19 363 11.67 +4.8 CSVSVixMT VIIZ ... ... ...q 9.39 5.70 1 7.77 +28.2 CSVIVxMT ZIV ... ... ...q 94.42 58.66 53 62.06 -30.0 CrS Crd n USOI 2.79e 10.3 ... 28.62 21.21 27.17 +2.0 CS VSSilv USLV ... ... ...q 17.24 9.03 2090 10.17 -12.4 Cree Inc CREE ... ... ...dd 45.43 20.50 1632 41.01 +10.4 Cresud CRESY .45e 2.1 ... 23.69 17.31 98 21.41 -3.1 Criteo SA CRTO ... ... 23 56.00 21.00 737 26.95 +3.5 Crocs CROX ... ... ...dd 17.43 5.93 865 16.61 +31.4 CronosGp n CRON ... ... ... 10.39 5.12 1757 5.57 -26.9 CrssCtryHl CCRN ... ... 25 15.09 9.07 257 11.04 -13.5 CrownCfts CRWS .32 5.5 12 8.15 5.40 13 5.85 -9.4 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.15 135 8.39 -2.3 Ctrip.com s CTRP ... ... 28 60.65 42.65 2754 44.78 +1.5 CueBioph n CUE ... ... ... 17.99 11.10 36 13.66 +17.5 CumbldPh CPIX ... ... ...dd 7.96 5.39 4 6.55 -11.0 Curis CRIS ... ... ...dd 2.72 .47 1542 .51 -27.4 Cutera CUTR ... ... 64 55.00 18.50 227 50.15 +10.6 Cyanotch h CYAN ... ... ...dd 5.78 3.25 5 5.30 +35.6 CybrOpt CYBE ... ... 96 25.69 11.35 87 17.30 +15.3 CyberArk CYBR ... ... 67 55.63 39.34 163 50.71 +22.5 Cyclacel pf CYCCP .60 8.9 ... 8.75 5.11 1 6.75 -8.8 Cyclacel rs CYCC .15p ... ...dd 7.27 1.28 89 1.54 -11.4 CymaBay CBAY ... ... ...dd 15.59 3.16 863 11.48 +24.8 CypSemi CY .44 2.7 27 18.87 12.50 4414 16.24 +6.6 Cyren Ltd CYRN ... ... ...dd 2.60 1.35 3 2.35 -6.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 1020 50.51 -15.2 CytRx rs CYTR ... ... ... 5.99 1.43 3556 1.63 -3.6 Cytokinetic CYTK ... ... ...dd 17.20 6.75 211 7.20 -11.7 CytomX n CTMX ... ... ...dd 35.00 13.00 274 28.43 +34.7 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 136 .28 -7.3 Cytosorbnt CTSO ... ... ... 8.25 3.30 74 7.35 +13.1D -:DBV Tech DBVT ... ... ... 50.57 20.08 210 24.35 -1.0 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.05 +.5 DHX Mda n DHXM .08 ... 33 6.05 2.80 5 3.00 -15.5 DLH Hldgs DLHC ... ... 69 6.83 4.10 5 6.18 +.3 DMC Globl BOOM .08 .3 ...dd 28.95 12.30 107 26.55 +6.0 DNB Fncl DNBF .28 .8 15 37.15 30.00 2 34.35 +1.9 DSP Gp DSPG ... ... ...dd 13.95 10.80 38 11.85 -5.2 DXP Ent DXPE ... ... 40 43.21 24.86 128 36.50 +23.4 DailyJourn DJCO ... ... ...cc 250.95 195.00 1 221.04 -4.0 Daktronics DAKT .28 3.2 38 10.86 8.54 108 8.81 -3.5 DareBio rs DARE ... ... ... 12.40 .74 84 .89 -58.9 DarioHlth DRIO ... ... ... 3.64 1.32 295 1.66 +3.6 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 12 10.77 +16.3 Daseke n DSKE ... ... ... 14.52 8.76 689 8.99 -37.1 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 17 16.49 4.56 95 7.26 -39.7 Datawatch DWCH ... ... ...dd 12.65 6.95 49 8.45 -11.1 DaveBuster PLAY ... ... 15 73.48 37.85 1303 42.01 -23.9 DavidsT g n DTEA ... ... ...dd 7.75 3.20 4 3.50 -10.3 DavSelFn n DFNL ... ... ... 25.62 20.18 22 23.78 -.7 DavSelEq n DUSA ... ... ... 25.32 20.01 1 22.85 -2.3 DavSelW n DWLD ... ... ... 28.88 20.86 22 25.77 -1.8 DawsonGeo DWSN ... ... ...dd 7.12 3.70 18 6.13 +23.3 Deciphera n DCPH ... ... ... 29.98 15.15 179 25.50 +12.5 DelFriscos DFRG ... ... ...dd 18.85 11.70 151 15.80 +3.6 DelTaco TACO ... ... 9 15.99 10.15 409 10.76 -11.2 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 4.45 .78 67 .90 -17.9 DeltaTch h DELT ... ... ... 4.70 .91 66 1.17 +10.4 DenaliTh n DNLI ... ... ... 25.79 14.72 161 18.44 +17.9sDennys DENN ... ... 29 16.37 10.87 165 16.01 +20.9 Dentsply XRAY .35 .7 ...dd 68.98 48.25 1975 49.25 -25.2 Depomed DEPO ... ... ...dd 13.88 4.31 599 6.65 -17.4 Dermira DERM ... ... ...dd 35.76 6.98 1181 7.21 -74.1 DescSys DSGX ... ... 85 31.23 22.35 95 28.75 +1.2 DestMatrn DEST .80 30.5 ...dd 4.98 1.02 16 2.62 -11.8 Dest XL DXLG ... ... ...dd 2.85 1.46 107 1.65 -25.0 Deswell DSWL .28 9.2 ...dd 3.64 1.85 10 3.03 +11.4 Determine DTRM ... ... ...dd 3.93 1.23 5 1.45 -19.4 DexCom DXCM ... ... ...dd 81.91 42.62 1295 70.38 +22.6 DiamHill DHIL 7.00e ... 14 219.90 187.20 6 201.07 -2.7 DiambkEn FANG ... ... 23 134.60 82.77 3324 113.29 -10.3 DianaCnt rs DCIX ... ... ...dd 5525.73 1.31 45 1.40 -65.5 DicernaPh DRNA ... ... ...dd 15.00 2.69 393 9.71 +7.5 DifferBr rs DFBG ... ... ...dd 2.45 .70 2 1.45 +52.6 DiffusP hn DFFN ... ... ...dd 3.93 .50 85 .55 -53.6 DigiIntl DGII ... ... 31 12.53 8.50 61 10.55 +10.5 Digimarc DMRC ... ... ...dd 41.75 22.85 83 25.05 -30.7tDigirad DRAD .22 16.9 ...dd 5.35 1.35 186 1.30 -49.5 DigitalAlly DGLY ... ... ...dd 4.95 1.70 12 2.35 -11.3 DigitlTurb APPS ... ... ...dd 2.59 .88 727 1.92 +7.3 DimeCBc DCOM .56 3.0 19 22.65 17.75 130 18.40 -12.2 Diodes DIOD ... ... 50 35.36 22.44 237 29.98 +4.6 DiscIncA DISCA ... ... 11 30.25 15.99 2544 22.53 +.7 DiscIncB DISCB ... ... 18 48.85 19.25 34.50 +39.1 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/Tuesday, April 10, 2018

PAGE 63

DiscIncC DISCK ... ... 11 29.18 14.99 2350 20.67 -2.4 DishNetw h DISH ... ... 18 66.50 36.00 1458 38.42 -19.5 Diversicre DVCR .22 3.1 18 12.25 6.45 2 7.00 -30.1tDivrsRest SAUC ... ... 2 4.12 1.30 23 1.27 -20.7 DixieGrp DXYN ... ... ...dd 5.21 2.60 2 2.80 -27.3 DgssInt A n DOGZ ... ... ... 6.40 3.55 2 3.78 -35.9 DollarTree DLTR ... ... 13 116.65 65.63 1643 98.74 -8.0 DolphnEnt n DLPN ... ... ... 5.77 2.47 144 2.91 -19.2 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.7 27 18.25 14.51 10 15.19 -12.2 DonegalB DGICB .49 3.2 30 16.25 13.35 15.55 +2.2 DorchMin DMLP 1.30e 7.8 17 17.85 13.90 32 16.75 +10.2 Dorman DORM ... ... 22 88.50 60.93 175 67.59 +10.5 DovaPh n DOVA ... ... ... 37.00 16.98 149 27.89 -3.2 DragVic n LYL ... ... ... 14.99 3.09 1 3.79 -13.1 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 95 2.05 -49.8 Dropbox n DBX ... ... ... 34.37 27.75 1116 30.14 +5.8 DryShips s DRYS .15e ... 1 636.02 .98 527 3.46 -2.0 DuluthH n DLTH ... ... 25 22.89 15.13 161 18.87 +5.7 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 745 60.08 -6.8sDurectCp DRRX ... ... ...dd 2.41 .75 1566 2.48 +169.0 Dynasil DYSL ... ... 8 2.06 1.09 18 1.30 +10.2 Dynatronic DYNT ... ... ...dd 3.75 2.10 6 2.95 +2.3 DynavaxT DVAX ... ... ...dd 24.45 5.05 1112 18.60 -.5E -:E-Trade ETFC ... ... 26 58.49 33.06 1960 55.54 +12.0 eBay s EBAY ... ... 19 46.99 31.89 7607 38.88 +3.0 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 33 26.13 -3.0 EDAP TMS EDAP ... ... ... 3.85 2.07 16 2.30 -20.0 eHealth EHTH ... ... ...dd 28.59 10.41 73 15.16 -12.7 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 17 26.65 -7.1 ENDRA n NDRA ... ... ... 5.88 2.15 5 2.59 -46.7 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.88 .73 10 .81 -6.9 ESSA Bcp ESSA .36 2.5 22 16.80 14.16 16 14.61 -6.8 EtfLonCanc CNCR ... ... ... 32.32 21.09 38 26.99 +13.5 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 24.76 -5.1 EtfValidea VALX ... ... ...q 30.40 26.00 1 29.28 +1.0 IsectPsGr ef PMPT ... ... ... 28.26 24.01 26.03 -4.4 EV Engy EVEP ... ... ...dd 1.68 .13 1550 .16 -68.4 EXFO g EXFO ... ... ...cc 5.40 3.73 2 4.09 -6.0 EagleBncp EGBN ... ... 17 69.80 46.20 104 58.40 +.9 EagBcMT EBMT .36 1.7 16 21.95 17.35 18 21.00 +.2 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 288 4.75 +6.0 EaglFnB n EFBI .22p ... ... 19.57 14.50 15.82 -2.2 EaglePhm EGRX ... ... 16 97.15 45.05 261 51.88 -2.9 EstWstBcp EWBC .80 1.3 19 69.25 48.76 1179 60.30 -.9 EastrAcq n EACQ ... ... ... 10.30 9.25 80 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 23.80 29 28.45 +8.8 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 2 7.10 +76.3 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 52.40 139 73.95 -6.7 Echelon rs ELON ... ... ...dd 7.20 4.10 39 4.11 -25.8 EchoGLog ECHO ... ... ...cc 32.95 13.00 307 27.85 -.5 EchoStar SATS ... ... 13 62.50 51.70 186 54.17 -9.6 Eco-StimE ESES ... ... ...dd 1.97 .86 3 .00 -20.8 EcologyEn EEI .40 3.5 ...dd 13.06 10.25 2 11.30 +7.6 EdgeTher n EDGE ... ... ...dd 17.77 .95 2578 1.11 -88.2 Edgewater EDGW ... ... ...dd 7.67 5.25 44 5.48 -12.2 EditasM n EDIT ... ... ...dd 45.02 13.12 1338 32.41 +5.5 EducDevel EDUC .36 1.5 41 27.93 6.90 22 24.15 +27.4 eGain EGAN ... ... ...dd 8.50 1.30 163 8.20 +56.2 EgaletCp EGLT ... ... ...dd 4.61 .55 345 .61 -39.0 EigerBio rs EIGR ... ... ...dd 16.20 6.10 52 9.80 -29.7 8Point3E n CAFD 1.12 9.3 13 15.92 11.69 118 12.05 -20.8 EksoBio n EKSO ... ... ...dd 4.77 .99 240 1.47 -31.0 ElPolLoc h LOCO ... ... 43 14.85 9.05 239 9.50 -4.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 2 2.69 -5.3 ElbitSys ESLT 1.76 1.5 19 153.13 112.93 51 115.61 -13.3 EldorRsts ERI ... ... 44 38.45 17.30 497 34.10 +2.9 ElectSci ESIO ... ... 31 27.72 6.17 551 18.64 -13.0 ElectroSen ELSE ... ... 12 5.24 2.96 21 4.11 +1.5 ElectArts EA ... ... 26 131.13 88.33 2569 118.86 +13.1 EFII lf EFII ... ... ... 51.15 25.28 277 26.87 -9.0 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 2.03 .62 6552 1.50 +85.0 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.63 +.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 1 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 4 3.69 -9.6 EmclaireF EMCF 1.12f 3.3 17 33.98 26.50 0 33.44 +10.2 Emcore EMKR 1.50e ... 24 12.20 4.90 113 5.60 -13.2 EmmisC rs EMMS ... ... 1 4.80 2.14 11 4.55 +29.3 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 53 23.90 -11.5 EnantaPh ENTA ... ... 94 95.91 29.30 144 82.59 +40.7 EncoreCap ECPG ... ... 12 52.00 30.10 262 44.15 +4.9 EncorW WIRE .08 .1 17 58.70 37.30 62 54.95 +12.9 Endo Intl ENDP ... ... ...dd 14.15 5.27 4618 5.51 -28.9 Endocyte ECYT ... ... ...dd 11.54 1.17 781 8.20 +91.6 Endologix ELGX ... ... ...dd 7.66 3.75 297 4.14 -22.6 EndurIntl EIGI ... ... ...dd 9.50 6.20 172 7.35 -12.5 Energous WATT ... ... ...dd 33.50 6.91 1131 16.65 -14.4 EngyFocus EFOI ... ... ...dd 3.52 1.51 25 2.23 -9.0 EnrgyRec ERII ... ... ...cc 11.30 6.13 202 8.03 -8.2 EnrgXXi hn EGC ... ... ...dd 30.30 3.41 199 3.72 -35.2 Enphase ENPH ... ... ...dd 5.58 .65 976 4.15 +72.2 EnsignGp s ENSG .18 .7 32 29.24 16.50 326 27.02 +21.7 EnstarGp ESGR ... ... 13 237.30 180.50 39 212.00 +5.6 EntegraFn ENFC ... ... 32 30.70 22.00 9 28.50 -2.6 Entegris ENTG .28 .8 35 38.25 21.78 1249 34.60 +13.6 EntBcpMA EBTC .58f 1.7 19 38.25 29.02 7 35.01 +2.8 EntFinSv EFSC .44 .9 19 49.97 36.65 57 46.90 +3.9 Epizyme EPZM ... ... ...dd 21.40 9.30 550 13.78 +9.8 ePlus s PLUS ... ... 20 97.75 63.76 100 76.65 +1.9 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 536 409.57 -9.6 EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.75 -1.4 EqtyBcsh n EQBK ... ... 29 40.77 29.13 111 39.13 +10.5 Ericsson ERIC .13e 2.1 ... 7.47 5.52 1707 6.22 -6.9 ErieInd ERIE 3.36 2.9 31 129.73 106.63 20 115.16 -5.5 ErytechP n ERYP ... ... ... 30.56 17.50 20.44 -7.2 Escalade ESCA .50f 3.6 14 14.38 11.31 9 13.95 +13.4 Esperion ESPR ... ... ...dd 82.68 30.95 368 67.29 +2.2 EsqFnHld n ESQ ... ... ... 25.92 14.51 12 24.58 +24.5tEssaPhm g EPIX ... ... ...dd 2.55 .13 70 .18 -18.3 Essendant ESND .56 6.8 16 18.30 7.25 259 8.26 -10.9 EstreAm n ESTR ... ... ... 11.01 8.39 6 9.70 +12.3 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 41 29.15 9.90 1203 27.60 +35.0 EuroTech CLWT ... ... ... 5.65 2.00 6 2.15 -35.0 Euronet EEFT ... ... 17 101.07 70.67 1589 73.47 -12.8 Euroseas rs ESEA ... ... ... 2.73 1.13 8 2.11 +23.9 Ever-Glory EVK ... ... 9 3.90 1.96 12 3.70 +57.4 Everbrdg n EVBG ... ... ...dd 39.12 19.91 205 35.49 +19.4 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 61 7.60 +1.3tEvineLive EVLV ... ... ... 1.62 .89 550 .89 -36.6 EvofemBio EVFM ... ... ...dd 12.56 .30 8 5.80 +197.4 Evogene EVGN ... ... ...dd 5.75 2.66 11 2.91 -5.2 EvokePhm EVOK ... ... ...dd 4.09 1.85 25 2.06 -8.8 Evolus n EOLS ... ... ... 12.97 7.53 82 8.20 -28.7 EvolvgSys EVOL .44 10.7 11 5.85 3.95 12 4.10 -12.8 ExOne XONE ... ... ...dd 14.43 6.72 59 7.06 -16.0 ExactSci h EXAS ... ... ...dd 63.60 22.46 2211 40.35 -23.2 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 355 40.48 -2.0 ExelaTch n XELA ... ... ... 10.03 4.37 35 5.75 +11.7 Exelixis EXEL ... ... 40 32.50 18.03 8885 19.67 -35.3 ExlSvcHld EXLS ... ... 40 64.34 45.50 96 55.10 -8.7 Expedia EXPE 1.20 1.1 42 161.00 98.52 1613 107.25 -10.5 ExpdIntl EXPD .84 1.4 23 67.63 51.96 990 61.51 -4.9 Exponent s EXPO 1.04f 1.3 38 81.15 56.95 90 78.60 +10.5 ExpScripts ESRX ... ... 9 85.07 55.80 4429 68.03 -8.9 ExtrOilGs n XOG ... ... ... 18.95 10.28 1713 10.93 -23.6 ExtrmNet EXTR ... ... ...dd 15.55 6.83 1320 10.58 -15.5 EyePtPh EYPT ... ... ...dd 2.45 .93 140 1.16 +7.4 EyegatePh EYEG ... ... ... 2.43 .33 2498 .38 -64.6 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 27 8.50 -14.3 Ezcorp EZPW ... ... 19 14.30 7.55 225 12.95 +6.1F -:F5 Netwks FFIV ... ... 19 153.91 114.63 480 140.78 +7.3 FAT Br n FAT .12p ... ... 13.99 6.22 2 6.43 -27.9 FC GlbRlty FCRE ... ... ... 1.55 .70 2 .71 -22.0 FFBW n FFBW ... ... ... 12.50 10.30 6 11.00 -.2 FLIR Sys FLIR .64f 1.3 30 52.88 33.95 674 50.23 +7.7 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 3 36.01 -1.3 FNCB Bc n FNCB ... ... ... 9.95 8.79 2 9.25 FRP Hldgs FRPH ... ... 19 59.95 38.15 15 56.10 +26.8 FS Bncp FSBW .56f 1.0 13 59.81 36.65 6 55.84 +2.3 FSB Bcp n FSBC ... ... ... 18.23 14.31 16.85 -.9 FTD Cos FTD ... ... ...dd 20.73 3.46 811 4.90 -31.8 Facebook FB ... ... 30 195.32 138.81 34668 157.93 -10.5 FDaves DAVE ... ... ...dd 9.65 3.38 34 7.25 +10.7 Fanhua FANH .52e 2.0 43 33.81 7.31 81 25.48 +17.9tFarmerBrs FARM ... ... ...dd 37.35 28.75 156 28.65 -10.9 FarmMer s FMAO .52 1.3 17 44.00 24.00 3 39.80 -2.5 FarmCB FFKT .50 1.2 17 44.30 32.60 72 40.85 +6.1 FarmersNB FMNB .28f 2.0 17 15.95 12.65 18 13.95 -5.4 FaroTech FARO ... ... ...dd 63.90 31.90 51 58.30 +24.0 Fastenal FAST 1.48f 2.8 28 58.74 39.79 3175 53.65 -1.9 FateThera FATE ... ... ...dd 14.45 2.52 303 9.48 +55.2 Fauquier FBSS .48 2.3 41 22.25 17.24 0 21.07 -3.8 FedlStAc n FSAC ... ... ... 9.80 9.65 4 9.80 +.9 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 5 10.20 -.5 FedNatHld FNHC .32 2.0 21 17.50 9.78 38 16.35 -1.3sFenncPhr n FENC ... ... ... 14.34 7.55 311 14.33 +43.0 Ferrogl n GSM .16 1.6 ... 17.61 8.54 593 10.22 -36.9 Fibrocll rs FCSC ... ... ...dd 4.64 .51 47 .56 -12.0 FibroGen FGEN ... ... ...dd 63.00 24.25 490 46.25 -2.4 FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 49.50 +19.9 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 228.70 46 272.69 +.6 FidelSo LION .48 2.1 17 24.96 20.08 87 22.64 +3.9 FidusInvst FDUS 1.56a 12.0 8q 18.21 12.63 79 13.04 -14.1 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 25.68 +2.7 FiestaRst FRGI ... ... ...dd 25.35 15.50 149 19.05 +.3 FifthThird FITB .64 2.0 12 34.57 23.20 4276 31.40 +3.5 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 19 28.88 +1.3 51job JOBS ... ... ...cc 89.59 37.00 142 88.88 +46.1 FinTcII n FNTE ... ... ... 11.76 9.70 0 9.97 +.5 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 10.60 +1.0 FinclEngin FNGN .32f 1.0 40 45.00 24.45 334 32.25 +6.4 FnclInst FISI .96f 3.2 15 35.35 25.65 26 30.35 -2.4 Finisar FNSR ... ... 12 28.99 14.25 2158 15.34 -24.6 FinLine FINL .46f 3.4 30 16.38 6.90 2267 13.50 -7.1 FinjanH FNJN ... ... 5 4.06 1.66 581 2.91 +34.7 FireEye FEYE ... ... ...dd 18.84 11.82 1450 17.11 +20.5 FstBcpME FNLC .96 3.5 16 32.33 25.00 3 27.72 +1.8 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 55 35.87 +1.6 FstBcMiss FBMS .20f .6 20 35.10 26.05 61 31.75 -7.2 FstBkNJ FRBA .12f .8 32 14.95 11.15 10 14.40 +4.0 FstBusey rs BUSE .80f 2.7 20 32.88 27.33 77 29.74 -.7 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 6 25.54 +15.5 FrstCap FCAP .92f 2.4 19 43.02 29.81 0 38.43 +4.6 FCtzBA FCNCA 1.40 .3 20 463.44 320.10 38 409.20 +1.5 FCmtyBsh FCBC .72a 2.4 19 32.24 24.02 41 30.58 +6.4 FCmtyCp FCCO .40f 1.8 22 24.87 18.50 9 22.60 FtConnBcp FBNK .64f 2.5 19 28.50 23.25 18 25.70 -1.7 1stCnstBn FCCY .24 1.1 19 22.53 16.15 8 21.80 +19.1 FstDeFn FDEF 1.20f 2.1 18 59.85 47.01 23 56.70 +9.1 FFnclOH FFBC .76f 2.7 18 29.65 22.80 918 28.10 +6.6 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 27 49.60 36.85 190 46.65 +3.6 FstFnIN THFF 1.02f 2.4 18 52.35 39.55 19 42.40 -6.5 FstFnNwst FFNW .28 1.7 18 17.91 13.13 13 16.32 +5.2 FstFound s FFWM ... ... 23 19.84 15.06 135 18.26 -1.5 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.11 10 26.20 +4.8 FsHawaii n FHB .96f 3.5 ... 32.36 26.30 231 27.49 -5.8 FIntntBcp INBK .24 .7 15 42.40 25.48 37 36.35 -4.7 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 0 25.50 -3.8 FstIntBc A FIBK 1.12f 2.9 19 42.90 33.33 115 39.15 -2.2 FstMerch FRME .72 1.7 19 45.42 37.03 112 41.20 -2.0 FstMidIll FMBH .68f 1.9 17 42.03 31.05 27 36.02 -6.5 FMidBc FMBI .44f 1.8 20 26.55 20.50 389 24.23 +.9 FstNwBc n FNWB ... ... 58 18.35 15.00 16 16.70 +2.5 FstSavFin FSFG .60f .9 17 80.01 48.16 1 68.00 +19.3 FstSolar FSLR ... ... 75 76.61 26.41 1131 70.85 +4.9 1stSource SRCE .88f 1.7 20 54.65 43.58 31 50.44 +2.0 FTNDXTc QTEC .58e .8 ...q 83.42 58.67 192 74.14 +3.1 FtTr AbsRet FAAR ... ... ... 34.79 27.00 1 29.09 -.8 FT RisDv n SDVY ... ... ... 22.04 19.62 1 20.47 -2.5 FT AsiaPc FPA .99e 2.8 ...q 38.10 30.05 3 35.64 -.2 FT Europe FEP .79e 2.0 ...q 42.49 31.83 156 39.56 +1.3 FT LatAm FLN .43e 2.0 ...q 23.27 17.73 18 21.58 +5.7 FT Brazil FBZ .41e 2.6 ...q 18.24 12.96 2 15.68 +1.0 FT China FCA .68e 2.2 ...q 34.79 21.00 0 30.62 +3.1 FT Japan FJP .77e 1.3 ...q 63.38 49.50 81 57.74 -3.6 FT SKorea FKO .24e .8 ...q 32.08 23.79 2 29.39 -.5 FT DevMkt FDT .78e 1.3 ...q 67.22 51.41 54 62.12 -.4 FT EmMkt FEM .68e 2.4 ...q 31.32 21.90 322 28.66 +2.7 FT Germny FGM .41e .8 ...q 55.51 38.99 7 50.08 -2.2 FT Canada FCAN .62e 2.4 ...q 27.35 22.06 25.50 -3.8 FT UK FKU .94e 2.4 ...q 42.89 34.92 1 39.92 +.1 FT Switzld FSZ .78e 1.5 ...q 56.74 44.45 2 51.81 -1.8 FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 0 41.92 -1.2 FT Taiwan FTW 1.47e 3.8 ...q 39.19 34.18 38.78 +8.1 FT EmMSC FEMS 1.06e 2.4 ...q 47.47 35.25 25 43.91 +1.3 FTDvMkSC FDTS .76e 1.7 ...q 48.51 35.49 1 43.86 -1.2 FT EurzAlp FEUZ .35e .8 ...q 48.43 35.21 9 44.96 +2.4 FstT BICK BICK .35e 1.2 ...q 33.60 24.05 4 30.13 -.2 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 5 21.41 -2.8 FtTrMun n MCEF ... ... ... 19.39 17.66 1 17.82 -4.9 FtTrOpp n FIXD ... ... ... 52.92 49.20 26 49.59 -2.3 FTNsdGrid GRID .19e .4 ...q 53.73 40.76 1 49.00 -3.9 FTMltAInc MDIV 1.20e 6.7 ...q 19.73 17.60 93 17.86 -6.0 FTNsqTDv TDIV .86e 2.5 ...q 38.44 30.93 33 35.07 -.4 FTLwDOpp LMBS 1.41 2.7 ...q 52.32 51.27 570 51.43 -.4 FTIntlMltA YDIV .99e 5.4 ...q 19.83 17.08 8 18.19 -2.4 FT BuyInc FTHI .96 4.4 ...q 24.00 21.04 2 21.86 -6.2 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 2 49.03 -4.1 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 3 21.81 -5.4 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 686 60.02 +.1 FT RisDiv RDVY .38e 1.3 ...q 32.00 25.94 84 29.34 -1.8 FT SSICv FCVT ... ... ...q 32.38 26.74 41 28.87 +.8 FT DWF5 FV .18e .6 ...q 31.03 23.50 231 28.12 +2.0 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 24 25.49 -7.0 FT US Eq RNDV ... ... ... 23.04 19.30 1 21.05 -2.9 FT SmCap RNSC ... ... ... 22.89 19.03 0 21.01 -2.4 FT MdCap RNMC .19e ... ... 22.75 19.19 1 21.12 -2.7 FT LgCap RNLC .18e ... ... 23.11 19.67 2 21.51 -1.3 FT DevInt RNDM .45e ... ... 55.12 48.94 0 52.10 -.2 FTNsTrn ef FTXR ... ... ... 27.65 22.24 1 24.80 -4.4 FT QualInc QINC .60e 2.5 ...q 26.90 23.11 2 24.42 -4.2 FTNsSem ef FTXL ... ... ... 36.21 23.87 8 31.84 +5.1 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 20.80 -3.0 FTNasPh ef FTXH ... ... ... 23.57 19.06 0 20.67 -3.4 FTNsOil ef FTXN ... ... ... 22.50 16.85 20.10 -4.9 FTNaFood ef FTXG ... ... ... 21.28 19.37 19.60 -5.7 FTNsBk ef FTXO ... ... ... 32.44 24.57 174 29.23 -.4 FTDorW n FVC .17e .6 ... 28.96 21.88 27 26.22 +2.1 FT DWInt IFV .32e 1.5 ...q 24.24 18.72 76 21.96 -1.3 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 7 42.65 +1.2 FT MunHI n EMHI ... ... ... 53.47 49.45 4 50.21 -.5 FT RivAsia RFAP .32e ... ... 64.93 53.74 2 59.59 -1.6 FT RivDev RFDI .70e ... ... 68.99 55.70 43 63.99 -.1 FT RvfrDyE RFEM ... ... ... 79.04 58.41 2 73.16 +3.8 FT RivEur RFEU .82e ... ... 70.58 56.18 2 65.62 +.4 FT CA Mun FCAL ... ... ... 53.00 48.91 2 50.15 -2.8 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.18 69 49.97 -2.0 FTN100ExT QQXT .14e .3 ...q 52.82 44.09 4 47.45 -2.4 FsTrGrEn QCLN .08e .4 ...q 21.73 16.27 36 19.35 -4.7 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.50 0 32.85 -.7 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 23 28.25 -1.8 FTCloudC SKYY .13e .3 ...q 52.10 37.97 132 47.95 +4.5 FTNdqAuto CARZ .88e 2.1 ...q 45.00 34.43 1 41.58 -1.5 FT GblAg rs FTAG ... ... ...q 29.98 24.40 9 26.84 -4.7 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 5 12.35 -.3 FT Cybersc CIBR ... ... ...q 26.13 20.59 99 24.96 +7.9 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.96 2 36.96 +4.4 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 113 48.16 +.2 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 71 47.84 -1.5 FT GlbCmd FTGC ... ... ...q 21.28 18.97 248 20.86 +.7 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.85 22 52.70 -1.5 FTNDXEq QQEW .27e .5 ...q 63.55 50.75 66 57.75 -.3 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 33 52.42 FTSmartph FONE .86e 1.7 ...q 55.89 44.61 3 51.57 -1.2 FstUSBcsh FUSB .08 .7 35 14.38 10.38 2 11.40 -10.9 FstUtdCp FUNC .36f 1.9 21 20.25 13.80 2 19.25 +10.6 First LI s FLIC .60 2.2 11 33.50 25.60 90 27.00 -5.3 FsthdTech SVVC ... ... ...q 12.74 7.29 12 10.60 +18.3 FstSvc n FSV .54f .8 38 74.49 57.17 17 70.80 +1.3 Fiserv s FISV ... ... 33 74.46 57.56 1424 70.13 +7.0 FiveBelow FIVE ... ... ...cc 73.86 44.28 968 71.44 +7.7 FivePrime FPRX ... ... ...dd 48.87 15.66 503 16.51 -24.7 FiveStar FVE ... ... ...dd 2.10 1.23 27 1.30 -13.3 Five9 FIVN ... ... ...dd 32.47 16.30 271 27.68 +11.3 Flex Ltd FLEX ... ... 18 19.71 14.70 1929 16.04 -10.8 FlexPhm n FLKS ... ... ...dd 8.98 2.68 29 5.06 +44.8 FlxGlbImp ESGG ... ... ... 101.95 82.34 1 94.08 -.9 FlxUS Imp ESG ... ... ... 70.00 55.16 63.17 -.7 FlxRAstAlo ASET ... ... ... 29.37 26.68 1 27.68 -3.7 FlxUSQLgC QLC ... ... ...q 35.78 28.79 5 33.03 -.9 FlxUSLgCp LKOR .41e ... ...q 55.13 49.92 0 52.16 -4.8 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 0 49.41 -2.9 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 4 23.32 -1.1 FlexSh n FPAY ... ... ... 6.56 2.63 1 2.90 -23.7 FlexionTh FLXN ... ... ... 32.25 16.51 730 24.11 -3.7 Flexstl FLXS .88 2.3 ... 57.79 34.74 10 38.75 -17.2 Fluidigm FLDM ... ... ...dd 8.38 2.52 64 5.81 -1.4 FlushFn FFIC .80f 3.0 19 31.69 24.27 67 27.07 -1.6 Foamix FOMX ... ... ... 7.45 4.03 257 5.06 -15.8 Fonar FONR ... ... 10 33.90 17.20 77 27.75 +14.0 ForeScTc n FSCT ... ... ... 37.79 21.56 148 31.54 -1.1 ForshtAut n FRSX ... ... ... 11.70 2.44 14 3.20 -20.6 FormFac FORM ... ... 22 18.65 10.45 469 13.10 -16.3 FormulaSy FORTY .34e .9 ... 45.65 34.47 0 36.31 -10.5 ForrestR FORR .80f 1.8 42 47.75 36.95 64 43.55 -1.5 Forterra n FRTA ... ... 48 20.47 3.02 186 8.12 -26.8sFortinet FTNT ... ... ...cc 55.34 35.44 1234 54.47 +24.7 FortressBio FBIO ... ... ...dd 5.54 3.13 92 4.83 +21.1 FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 2 22.79 +.2 ForwrdA FWRD .60 1.1 25 64.80 46.35 176 52.48 -8.6 Forward h FORD ... ... 26 4.45 1.02 1562 1.55 +26.0 ForwdPh FWP 23.12e ... ... 9.70 2.02 28 2.28 -38.0 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1443 14.34 +84.6 Foster FSTR .16 .7 ...dd 30.30 12.85 22 24.00 -11.6 FndtnMed FMI ... ... ...dd 87.10 30.13 246 75.20 +10.3 FoxFactory FOXF ... ... 32 46.80 26.40 230 34.95 -10.0 Francesca FRAN ... ... 11 16.18 4.51 663 4.72 -35.4 FrankElec FELE .43 1.1 24 47.20 36.00 132 40.55 -11.7 FredsInc FRED .24 8.6 ...dd 16.27 2.36 648 2.79 -31.1 FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.18 79 13.35 -21.8 FreqElec FEIM ... ... ...dd 11.05 7.53 10 8.90 -4.9 Freshpet FRPT ... ... ...dd 20.85 10.55 222 18.35 -3.2sFronteo FTEO ... ... ... 17.02 9.06 1 17.60 +40.6 FrontC pf FTRPR 11.13 86.1 ... 28.93 7.68 1106 12.92 +48.4 Frontr rs FTR 2.40 29.7 ... 31.80 6.08 3687 8.09 +19.7 FuelTech FTEK ... ... ...dd 1.83 .71 93 1.35 +20.5 FuelCell rs FCEL ... ... ...dd 2.49 .80 1718 1.86 +9.4 FulgentG n FLGT ... ... ... 11.10 2.73 3 4.00 -8.7 FulingGbl n FORK ... ... ... 6.00 2.65 9 4.15 +5.1 FullHseR FLL ... ... ...dd 4.10 2.10 11 3.14 -19.3 FultonFncl FULT .48f 2.8 17 19.90 16.45 1032 17.40 -2.8 Funko n FNKO ... ... 43 9.90 5.81 373 8.25 +24.1 FusionTel FSNN ... ... ...dd 4.42 1.11 60 3.45 -8.0 FutFintch lf FTFT ... ... ... 8.00 1.30 67 1.77 -57.6 FuweiF rs FFHL ... ... ...dd 4.93 2.35 4 3.25 +10.5G -:GWilliFood WILC ... ... 22 7.66 5.11 5 7.10 -1.3 G1Thera n GTHX ... ... ... 42.78 12.04 116 36.53 +84.1 GCI Lb A n GLIBA ... ... ... 55.47 50.38 229 51.59 -5.7sGCI Lb pfA GLIBP .13e ... ... 24.20 18.40 68 24.18 +6.3 GDS Hld n GDS .46p ... ... 31.77 6.90 478 25.76 +14.3 GSI Tech GSIT ... ... ...dd 8.94 6.05 22 7.41 -6.9 GSV Cap GSVC ... ... 7 9.39 3.83 367 7.50 +37.6 GTY Tch n GTYH ... ... ... 10.49 9.75 9 9.94 +.1 GTY Tc un GTYHU ... ... ... 11.00 10.10 1 10.27 -.4 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 31 40.96 18.00 318 38.57 +4.6 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 98 18.77 +47.7 GW Pharm GWPH ... ... ...dd 143.37 92.65 191 114.33 -13.4 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 8.25 -.8 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 10.35 88 15.75 +27.0 Galapag n GLPG ... ... ... 121.09 72.90 57 95.74 +2.1 GalectinTh GALT ... ... ... 6.74 1.28 278 4.60 +37.7 GalmedPh GLMD ... ... 6 12.22 3.61 31 6.08 -33.6 Gam&Lsr n GLPI 2.52f 7.5 19 39.32 32.51 943 33.55 -9.3 GamngPtrs GPIC .12e ... ... 12.50 9.13 3 9.30 -17.3 Garmin GRMN 2.04 3.5 16 65.96 48.50 671 58.51 -1.8 GarrisnCap GARS 1.12 13.5 8 9.88 7.77 41 8.32 +2.6 Gemphire n GEMP ... ... ... 21.59 5.87 29 6.02 -24.2 Gencor s GENC ... ... 41 18.45 15.00 23 16.05 -3.0 GenFin GFN ... ... ...dd 7.60 4.50 67 7.60 +11.8 GenFin pfC GFNCP 9.20 8.9 ... 104.67 90.31 1 102.89 +2.5 GenFin 21 GFNSL 2.03 7.8 ... 26.50 24.08 0 25.99 +2.9 GeneticT rs GENE ... ... ... 2.05 .70 63 1.18 +1.7 GeniusBr n GNUS ... ... ... 5.01 2.01 5 2.97 +9.2 GenMark GNMK ... ... ...dd 13.67 3.63 165 5.37 +28.8 GenoceaB GNCA ... ... ...dd 7.29 .79 703 .91 -21.2 Genomic GHDX ... ... ...dd 37.50 26.54 105 30.93 -9.6sGenprex n GNPX ... ... ... 5.89 3.84 240 5.05 +7.4 Gentex GNTX .44f 1.9 19 24.08 16.59 1489 23.50 +12.2 Gentherm THRM ... ... 28 40.80 29.50 242 34.70 +9.3 GeospcT hs GEOS ... ... ...dd 18.71 9.18 60 10.11 -22.1 GerABcp s GABC .60f 1.8 20 39.02 30.32 27 33.39 -5.5 GeronCp GERN ... ... ...dd 6.68 1.74 5787 3.52 +95.6 Gevo rs GEVO ... ... ...dd 1.23 .38 541 .45 -23.7 Gibraltar ROCK ... ... 17 40.45 25.61 160 33.40 +1.2 GigaMda rs GIGM ... ... ...dd 4.37 2.36 10 2.68 -11.8 GilatSatell GILT ... ... ...dd 9.22 4.12 26 8.26 +6.8 GileadSci GILD 2.28f 3.1 8 89.54 63.76 6383 73.80 +3.0 GlacierBc GBCI .92f 2.5 21 41.24 31.38 323 37.14 -5.7 GladstnCap GLAD .84 9.7 10 10.12 7.80 78 8.65 -6.1tGladst24 pf GLADN 1.50 6.0 ... 26.14 24.65 19 24.84 -3.9 GladstnCm GOOD 1.50 8.7 ...dd 23.35 16.78 81 17.31 -17.8 GladCm pfA GOODP 1.94 7.2 ... 27.25 25.25 3 26.96 +2.1 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 10 26.20 +.5 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 6 24.98 -3.6 GladstInv GAIN .78f 7.6 15 11.50 8.97 96 10.25 -8.2 GladInv pfB GAINO 1.69 6.7 ... 26.07 25.12 1 25.25 -.3 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 3 25.35 -.4 GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.07 25.40 -.8 GladstLnd LAND .53f 4.1 95 14.29 10.77 68 12.87 -4.2 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 0 25.68 -.7 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 0 12.10 +9.4 GblBldT n GBT ... ... ...dd 68.05 24.03 625 43.80 +11.3 GblEagEnt ENT ... ... ...dd 3.84 1.03 641 1.11 -51.5 GlbIndem GBLI ... ... 22 49.91 32.22 11 39.11 -6.9 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.95 9 25.68 -.7 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 2 25.60 -1.1 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 19 4.20 -8.9 GlWatRs n GWRS .28 3.1 ... 10.00 8.40 6 8.99 -3.7 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 23 14.25 -8.3 GblXSocM SOCL ... ... ...q 39.03 24.46 42 33.43 +1.5 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 12 29.97 -3.0 GblX SupDv EFAS ... ... ... 19.06 16.37 0 17.63 -2.7 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 13 11.76 -6.6 GblX Rob n BOTZ ... ... ... 27.42 16.90 868 22.90 -3.4 GlbXCon ef KRMA ... ... ... 20.83 16.62 4 19.26 -.8 GblXMilTh MILN ... ... ... 21.10 16.44 7 19.68 +2.2 GbX Longv LNGR ... ... ... 21.38 16.90 1 19.58 +.7 GlX Intrn n SNSR ... ... ... 21.41 17.21 18 19.55 -1.5 GbX HlthW BFIT ... ... ... 17.92 15.43 0 17.76 +6.6 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 6 14.50 -5.3 GlX Fintc n FINX ... ... ... 24.62 16.17 23 22.96 +4.6 GlXCatholc CATH ... ... ... 35.58 28.40 26 32.25 -2.0 GlobusM rs GLBS ... ... ... 4.96 .71 90 .72 -37.3 GluMobile GLUU ... ... ...dd 4.95 2.21 884 3.68 +1.1 GlycoMim GLYC ... ... ...dd 26.05 3.82 623 15.83 -5.7 Gogo GOGO ... ... ...dd 14.76 8.02 901 8.69 -23.0 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 671 27.83 -6.6 GolLNGPt GMLP 2.31 13.5 ... 23.49 16.78 265 17.15 -24.8 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 19 25.28 -2.8 GoldBull n DNJR ... ... ... 5.22 4.40 21 4.83 +1.8 GoldenEnt GDEN ... ... 22 34.75 13.03 308 24.15 -26.0 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 137 7.39 -9.3 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 99 17.97 -1.3 GoodTimes GTIM ... ... ...dd 3.78 2.25 10 3.55 +34.0 Goodyear GT .56 2.1 9 36.74 25.88 3271 27.12 -16.1 GoPro GPRO ... ... ...dd 11.89 4.42 2632 4.71 -37.8 GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.33 +3.3 GorsHl A n GSHT ... ... ... 11.24 9.30 1 10.05 +1.1 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 0 10.46 +1.0tGovPrpIT GOV 1.72 14.5 19 22.99 12.25 1519 11.88 -35.9 GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 11 25.07 -3.0 GrCanyEd LOPE ... ... 26 109.82 68.82 375 107.61 +20.2 Gravity rs GRVY ... ... 41 108.97 13.18 5 78.08 -17.4 GrElCp hn GECC 1.00 10.8 ... 11.37 8.76 13 9.25 -6.0 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 4 25.47 +.1 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 24.41 -.2 GrElm hn GEC ... ... ... 4.40 3.10 6 3.80 -6.2 GrLkDrge GLDD ... ... ...dd 5.70 3.60 213 4.60 -14.8 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 15 50.30 -2.6 GreenBncp GNBC ... ... 18 24.40 15.90 138 22.30 +9.9 GreenBrick GRBK ... ... 17 12.20 8.20 15 10.65 -5.8 GreenPlns GPRE .48 3.0 23 26.05 15.60 317 16.15 -4.2 GrnP LP n GPP 1.88f 10.8 10 21.00 16.50 24 17.40 -7.0 GrCB NY s GCBC .39 1.1 28 38.00 22.16 1 37.10 +13.8tGreenlight GLRE ... ... ...dd 23.15 15.10 300 15.50 -22.9 GrdsmHld n GSUM ... ... ... 13.99 6.76 180 8.15 -10.9sGriffin GRIF .40f 1.1 30 37.90 27.71 4 37.89 +3.2 GrifolsSA s GRFS .38e 1.8 ... 25.18 18.99 969 20.67 -9.8 Groupon GRPN ... ... ... 5.99 2.90 7196 4.20 -17.6 GpAeroCN OMAB 1.71e 4.3 19 52.51 37.45 26 39.50 -4.8 GrpoFin GGAL .12e .2 ... 73.45 36.09 65 65.97 +.2 GuarntyBc GBNK .66 2.3 20 30.42 23.65 129 28.30 +2.4 GuarBcs n GNTY .56 1.6 22 37.36 28.00 18 33.96 +10.8 GuarFBc GFED .48 2.0 17 23.71 15.89 1 23.50 +5.2 GulfIsland GIFI .04 .5 ...dd 13.95 6.90 104 8.00 -40.4 GulfRes GURE ... ... 2 2.05 1.35 27 1.44 -2.0 GulfportE GPOR ... ... 4 17.55 8.11 2345 9.79 -23.3 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 20.74 +3.3H -:H&E Eqp HEES 1.10 3.0 12 44.24 17.44 316 36.90 -9.2 HD Supply HDS ... ... 15 42.25 28.97 2506 38.38 -4.1 HMN Fn HMNF ... ... 17 19.50 16.60 4 18.50 -3.1 HMS Hldgs HMSY ... ... 36 20.90 11.01 234 16.76 -1.1 HTG Mol h HTGM ... ... ...dd 7.68 1.59 600 3.43 +69.0 HV Bcp n HVBC .50e ... ... 18.50 13.75 8 14.55 -4.3 HabitRest HABT ... ... 38 19.75 8.10 316 8.70 -8.9 HackettGp HCKT .30f 1.9 19 20.36 13.24 70 15.82 +.7 Hailiang n HLG ... ... ... 78.23 7.02 760 75.44 +66.9 HainCels lf HAIN ... ... ... 45.61 30.39 1271 30.47 -28.1 HalladorE HNRG .16 2.5 6 8.42 4.79 47 6.50 +6.7 HallmkFn HALL ... ... ...dd 11.83 8.62 14 9.12 -12.6 Halozyme HALO ... ... 50 21.48 11.41 489 19.10 -5.7 HamiltnBc HBK ... ... ...dd 15.99 14.00 14.15 -8.1 HamilLa n HLNE .70 1.9 ... 40.43 18.00 124 37.66 +6.4 HancHld HBHC .96 1.9 21 56.40 41.05 525 51.25 +3.5 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 3 25.37 -2.7 HanmiFin HAFC .96f 3.2 17 33.10 25.45 219 30.10 -.8 Hanwha rs HQCL ... ... ... 9.50 6.09 80 7.54 +7.4 HarbrOne n HONE ... ... ... 22.29 15.92 81 17.62 -8.0 Hardinge HDNG .08 .4 37 19.47 9.97 77 18.28 +4.9 Harmonic HLIT ... ... ...dd 6.03 2.80 658 3.75 -10.7 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.40 2.30 100 5.05 +53.0 HarvCapCr HCAP 1.14a 11.0 7 14.12 9.92 18 10.35 -5.6 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.40 -.2 Hasbro HAS 2.28 2.7 27 116.20 83.40 984 84.45 -7.1 HawHold HA .48 1.2 7 59.45 32.40 951 39.30 -1.4 HawaiiTel HCOM ... ... ...dd 31.91 23.74 18 26.40 -14.5 Hawkins HWKN .88 2.7 17 53.50 31.80 31 32.75 -7.0 HawthornB HWBK .28 1.3 17 21.63 16.64 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 2 9.91 +.1 HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 72 37.87 +18.2 HlthCSvc HCSG .77f 1.8 36 56.20 41.05 866 42.73 -18.9 HlthInsInn HIIQ ... ... 17 37.38 12.65 279 27.30 +9.4 HealthEqty HQY ... ... 96 68.75 40.21 355 63.07 +35.2 HlthStrm HSTM 1.00e ... 79 31.53 21.15 63 24.34 +5.1 HrtlndEx HTLD .08 .5 18 25.22 17.51 997 17.58 -24.7 HeartFn HTLF .52a 1.0 18 56.40 42.10 78 51.80 -3.4 HeatBio rs HTBX ... ... ... 8.40 1.09 712 1.25 -67.5 HebronTc n HEBT ... ... ... 4.26 1.45 11 1.90 -27.8 HeidrkStr HSII .52 1.7 ...dd 32.65 17.90 94 30.35 +23.6 HelenTroy HELE ... ... 14 102.88 81.10 185 85.20 -11.6 HeliMAn h HMNY ... ... ... 38.86 2.20 3506 3.11 -50.7 HemisMda HMTV ... ... ... 13.20 10.50 17 11.10 -3.9 HennesAd s HNNA .40f 2.1 10 20.00 13.88 13 19.21 +16.1 HSchein s HSIC ... ... 26 93.50 62.56 1157 66.87 -4.3 HrtgeCo HTBK .44f 2.7 20 17.28 12.76 50 16.26 +6.1 HrtgeFn HFWA .60f 2.0 20 33.25 23.00 102 29.95 -2.8 HeritCryst HCCI ... ... 24 25.20 14.20 51 22.20 +2.1 HernTher h HRTX ... ... ...dd 32.70 12.70 944 27.10 +49.7 HerzdCrb CUBA .12e ... ...q 7.54 6.73 7 7.14 -.1 HeskaCorp HSKA ... ... 39 115.00 56.59 38 76.13 -5.1 Hexindai n HX ... ... ... 17.00 10.20 35 10.82 -2.1 Hibbett HIBB ... ... 16 29.20 9.40 683 27.55 +35.0 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 89 18.32 +.7 HighpwrInt HPJ ... ... 5 6.00 3.15 27 3.50 -5.4 HghwyH HIHO .32e 6.0 ... 5.65 3.10 20 5.30 +26.2 HimaxTch HIMX .24e 3.6 39 13.95 5.97 4987 6.70 -35.7 HingmSv HIFS 1.36a .7 18 242.00 166.45 1 202.61 -2.1 Histogenics HSGX ... ... ...dd 3.35 1.59 11 2.73 +33.2 Holl ysys HOLI .12e .5 21 28.35 15.08 201 24.28 +9.0 Hologic HOLX ... ... 14 46.80 35.33 1743 36.53 -14.5 HomeBLA HBCP .60f 1.4 20 47.20 32.52 13 43.27 +.1 HomeBcs s HOMB .44 2.0 20 26.53 20.82 408 22.45 -3.4 HmFdB LA HFBL .48 1.6 18 31.95 23.10 30.00 +6.7 HomeStreet HMST ... ... 20 32.60 24.00 186 27.40 -5.4 HometBk n HMTA ... ... ... 11.95 9.60 11.77 +5.3 HomeTrBc HTBI ... ... 27 28.00 21.40 19 26.40 +2.5 HomolMd n FIXX ... ... ... 24.40 16.12 139 17.68 -5.3 HookerFu HOFT .56 1.5 16 52.75 35.90 115 38.55 -9.2 HopeBcp HOPE .52 2.9 15 19.92 15.10 551 17.80 -2.5 HopFedBc HFBC .20 1.3 20 16.29 13.51 7 14.94 +6.0 HorizBcp s HBNC .60f 2.1 19 31.14 24.54 69 29.14 +4.8 HorizPhm HZNP ... ... ...dd 16.02 9.45 1624 13.64 -6.6 HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 100 10.53 -6.1 Hor OEXcc QYLD 2.26e 9.6 ...q 25.50 22.67 47 23.48 -4.3 HorzDAX DAX .60m 2.0 ... 34.00 26.60 0 30.68 -2.9 Hortonwks HDP ... ... ...dd 22.00 9.93 626 17.83 -11.3 HospPT HPT 2.08 8.4 10 32.68 23.83 755 24.79 -17.0 HostessBr n TWNK ... ... 31 17.18 11.00 805 14.75 -.4 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 783 7.05 -24.2sHoustWC HWCC .12m 1.5 ... 7.90 4.70 154 8.10 +12.5 HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 7.01 -6.5 HowardBcp HBMD ... ... 30 24.20 16.70 9 18.60 -15.5 HubGroup HUBG ... ... 25 52.25 33.18 338 39.50 -17.5 HudsonGbl HSON .20 10.5 ...dd 2.44 1.22 83 1.90 -15.6 HudsonTc HDSN ... ... 18 10.40 4.40 250 4.69 -22.7 HuntJB JBHT .96 .9 29 126.49 83.35 934 109.21 -5.0 HuntMar un HUNTU ... ... ... 10.90 9.53 10.25 +3.9 HunterMar HUNT ... ... ... 10.10 7.99 9.81 +.5 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 3.0 18 16.60 12.14 7858 14.62 +.4 HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 28 26.82 -4.7 HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 1 25.46 -2.2 HuntAct n SQZZ ... ... ... 27.00 23.30 24.03 -5.0 Str 7handl n HNDL ... ... ... 25.53 23.67 1 24.07 -4.0 Hurco HURC .44f 1.0 18 50.33 27.15 15 45.25 +7.5 HuronCon HURN ... ... ...dd 46.85 29.53 79 38.25 -5.4 HutChMd n HCM ... ... ... 42.25 18.00 43 30.43 -22.8 HuttigBld HBP ... ... ...dd 9.24 4.82 58 5.24 -21.2 Hydrognc HYGS ... ... ...dd 12.00 6.45 9 7.85 -29.3I -:I-AMCap n IAM ... ... ... 11.94 9.75 9.94 +.7 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 1 .37 +24.7 IAC Inter IAC 1.36 .9 57 166.64 74.05 832 151.89 +24.2 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 26 3.12 -9.2 ICC Hld n ICCH ... ... ... 18.00 14.54 15.52 -4.6 ICF Intl ICFI .14p ... 19 65.40 41.10 77 63.50 +21.0 ICU Med ICUI ... ... ...cc 265.28 144.25 78 251.35 +16.4 IClickInt n ICLK ... ... ...dd 11.40 5.05 102 8.08 -10.7 ID Syst IDSY ... ... ...dd 8.05 5.50 5 6.53 -5.9 IdexxLab s IDXX ... ... 61 207.14 146.09 353 187.13 +19.7 IES Hldgs IESC ... ... 27 20.32 14.05 12 16.40 -4.9 IF Bancp IROQ .20f 1.0 23 20.45 19.10 1 20.00 +1.7 IFresh n IFMK ... ... ...dd 18.00 4.62 19 7.51 -42.2 IHS Mark INFO ... ... 28 50.00 41.43 1715 48.00 +6.3 II-VI IIVI ... ... 26 53.08 27.25 588 40.80 -13.1 ILG Inc ILG .70f 2.2 36 34.92 20.99 816 31.13 +9.3 INTLFCStn INTL ... ... 17 46.96 33.11 64 42.49 -.1 IPG Photon IPGP ... ... 35 264.11 116.82 317 222.90 +4.1 iPass IPAS ... ... ...dd 1.51 .28 298 .34 -35.2 iPicEnt n IPIC ... ... ... 17.00 10.50 1 11.01 -27.3 IQ US Lg n CLRG .08e ... ... 27.80 24.16 12 24.81 -1.9 IQIYI n IQ ... ... ... 18.52 15.30 4265 16.41 +5.5 IRSA Prop IRCP 1.86e 4.1 ... 64.68 42.48 2 45.00 -20.4 IRhythm n IRTC ... ... ...dd 68.07 32.10 94 60.89 +8.6 iRobot IRBT ... ... 31 109.78 55.77 483 65.64 -14.4 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 59.04 23 73.74 iShTurkey TUR 1.10e 2.8 ...q 47.13 35.10 247 40.00 -8.0 iShIntTBd s IGOV ... ... ...q 201.98 48.33 119 51.65 +3.5 iShNewZea ENZL 2.01e 4.0 ...q 50.42 41.85 78 50.22 +5.8 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.11 8 86.72 +3.0 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 538 94.80 -3.8 iShGTimb WOOD .94e 1.2 ...q 80.21 57.66 123 79.60 +11.9 iShEurFn EUFN .74e 3.2 ...q 25.85 19.56 1025 23.18 -.6 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 685 76.27 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 1 31.65 -3.8siShGClnEn ICLN .33e 3.4 ...q 9.78 8.31 98 9.75 +4.6 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 286 49.62 -.7 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 1103 71.19 -1.2 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.78 940 65.11 +.9 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 1192 112.46 -3.1 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 9 48.53 -1.9 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 2071 102.94 -2.5 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 1738 83.48 -.4 iShEurRE IFEU 1.46e 3.5 ...q 42.63 34.55 2 41.33 +.4 iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.63 37 29.91 -.3 iShEuroSC IEUS 1.08e 1.9 ...q 62.36 47.70 5 58.12 +.5 iShs SOX SOXX 1.55e .9 ...q 198.84 129.86 371 172.62 +1.7 iShIndia50 INDY .15e .4 ...q 39.29 32.00 127 35.74 -3.7 iShNsdBio s IBB ... ... ...q 119.30 94.20 3152 102.87 -3.7 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 907 104.45 -2.0 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 52 108.93 -2.8 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 207 107.04 -2.0 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 668 103.86 -.7 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 347 120.42 -1.4 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 317 52.68 -4.9 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 339 53.87 +.2 iShShtTrB SHV .03e ... ...q 110.41 110.18 564 110.29 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1655 37.24 -2.2 iShCrShUS s ISTB ... ... ... 50.47 49.12 75 49.28 -1.1 iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 149 172.64 +1.5 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 158 4.57 +93.6 Iberiabnk IBKC 1.52f 2.0 20 87.55 68.55 455 77.40 -.1 Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 1 27.38 -3.5 Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 3 27.63 -1.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Tuesday, April 10, 2018

PAGE 64

Icahn Ent IEP 7.00f 11.7 25 62.79 47.06 61 59.69 +12.6 IchorHld n ICHR ... ... 12 35.51 16.82 729 23.71 -3.6 Icon PLC ICLR ... ... 30 124.65 76.46 314 113.36 +1.1 IconixBrnd ICON ... ... 1 8.30 .96 1301 1.04 -19.4 IdealPower IPWR ... ... ...dd 3.29 1.06 164 1.20 -15.5 Identive lf INVE ... ... ...dd 7.58 2.55 25 3.47 +3.9 IderaPhm IDRA ... ... ...dd 2.87 1.32 790 1.64 -22.3 iKangHlth KANG ... ... 17 20.14 11.70 629 20.00 +26.6 Ikonics IKNX ... ... ... 13.03 7.25 5 9.19 +22.2 Illumina ILMN ... ... 46 256.64 167.98 753 230.18 +5.4 ImageSens ISNS ... ... ...dd 4.80 2.50 33 4.05 +37.3 Immersn h IMMR ... ... ...dd 12.85 5.76 194 11.43 +61.9 ImmuCell ICCC ... ... 82 9.25 5.24 2 7.42 -15.6 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 267 3.20 -17.9 ImmuneP rs IMNP ... ... ... 5.02 .31 168 .34 -40.4 ImunoGn IMGN ... ... ...dd 13.41 2.84 2116 9.88 +54.1 Imunmd IMMU ... ... ...dd 18.93 5.00 1551 14.46 -10.5 Immuron n IMRN ... ... ... 16.70 4.47 1 11.95 +125.9 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 5 1.80 +14.6 ImpaxLabs IPXL ... ... ...dd 25.70 12.45 524 18.60 +11.7 Imperva IMPV ... ... ...cc 52.40 37.17 275 43.75 +10.2 Impinj n PI ... ... ... 60.85 9.95 215 12.56 -44.3 ImprimisP IMMY ... ... ...dd 4.65 1.35 102 1.99 +17.1tIncyte INCY ... ... ...dd 142.45 63.43 7900 65.36 -31.0 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 61 71.10 +1.8 IndBkMI IBCP .60 2.6 20 24.50 18.50 70 23.35 +4.5 IndepBkTX IBTX .48f .7 22 75.95 51.71 115 69.35 +2.6 IndusAcq n INDU ... ... ... 9.85 9.65 4 9.82 +.7 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 0 10.37 +3.2 IndSvAm lf IDSA ... ... ... 2.70 .96 21 2.15 +31.1 IndLogis n ILPT ... ... ... 24.00 17.21 61 20.02 -14.3 Innera INFN ... ... ...dd 12.38 6.10 1644 10.38 +64.0 InnityPh INFI ... ... ...dd 3.75 .93 1222 1.98 -2.5 InfPrCas IPCC 2.32 2.0 28 122.45 83.00 45 117.05 +10.4 InaRx n IFRX ... ... ... 34.86 14.47 38 30.25 +44.4 InfoSvcs III .20f 4.8 5 4.63 3.01 77 4.16 -.2tInfoSonc rs IFON ... ... ... 26.00 4.49 84 4.76 -33.8 InfrEnAlt IEA ... ... ... 10.42 8.25 39 9.13 -8.0 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 2.0 15 47.95 20.75 121 33.75 -2.5 InnerWkgs INWK ... ... 27 12.03 8.19 403 9.49 -5.4 Innodata INOD ... ... ...dd 2.15 .88 46 1.14 -16.2 Innophos IPHS 1.92 4.7 36 51.34 38.66 90 40.57 -13.2 Innospec IOSP .78f 1.1 27 74.30 54.10 77 68.00 -3.7 InnovBio rs INNT ... ... ... 50.50 3.43 459 28.50 +367.2 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 4 3.46 +17.7 Innoviva INVA 1.00 6.0 18 17.21 11.02 447 16.57 +16.8 Inogen INGN ... ... ...cc 134.97 74.89 167 131.20 +10.2 Inovalon n INOV .12p ... ... 17.80 10.10 426 10.35 -31.0 InovioPhm INO ... ... ...dd 9.86 3.76 588 4.67 +13.1 Inpixon rs INPX ... ... ... 138.30 .65 1654 .93 -85.2 InseegoCp INSG ... ... ...dd 2.37 .87 2257 2.10 +30.4 InsightEnt NSIT ... ... 12 53.19 32.11 179 33.36 -12.9 Insignia s ISIG .70e ... ...dd 2.19 .90 140 2.00 +68.1 Insmed INSM ... ... ...dd 33.94 11.49 720 21.31 -31.7 InspEnt INSE ... ... ... 14.00 5.15 14 5.90 -39.8 Insteel IIIN .12a .5 20 36.94 23.20 77 26.64 -5.9 Insulet PODD ... ... ...dd 88.88 38.43 386 85.02 +23.2 InsysTher s INSY ... ... ...dd 15.02 4.10 216 6.24 -35.1 IntecPhm n NTEC ... ... ... 9.80 4.80 67 6.25 +21.4 IntegLfSc s IART ... ... 67 58.17 40.59 343 54.54 +14.0 IntgDv IDTI ... ... 41 34.13 22.70 746 29.94 +.7 IntegMed n IMTE ... ... ... 10.00 3.00 3.00 -46.7 Intel INTC 1.20 2.4 19 53.78 33.23 31362 49.55 +7.3 Intellia n NTLA ... ... ...dd 35.99 11.15 1120 20.97 +9.1 Intelliph IPCI ... ... 4 2.92 .51 108 .63 -21.3 IntParfum IPAR .84 1.8 36 49.30 34.05 63 47.85 +10.1 InteractB IBKR .40 .6 46 74.11 33.01 441 69.02 +16.6 InterceptP ICPT ... ... ...dd 135.59 51.05 795 69.24 +18.5 InterDig IDCC 1.40 1.8 10 93.00 67.55 197 76.00 -.2 Interface TILE .26 1.0 27 26.25 18.25 180 24.95 -.8 Intergroup INTG ... ... ...dd 28.50 21.30 7 24.00 +.7 IntlnkEl n LINK ... ... ... 9.85 4.89 18 5.70 +9.2 Intermolec IMI ... ... ...dd 1.65 .80 3 1.24 -9.5 Internap rs INAP ... ... ... 22.36 10.34 174 10.53 -33.0 IntlBcsh IBOC .66 1.7 18 42.90 32.50 124 38.83 -2.2 IntlSpdw ISCA .43f 1.1 8 47.45 32.25 245 39.55 -.8 IntrntGold IGLD ... ... ... 11.51 4.67 7 4.85 -42.6 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 9.91 +8.8 IntrpDia rs IDXG ... ... 1 4.45 .72 129 .90 -11.8 IntersENT XENT ... ... ...dd 40.00 15.90 353 37.20 +14.8 Intersectns INTX ... ... ...dd 5.75 1.46 76 1.95 -13.7 Intevac IVAC ... ... 18 14.15 6.00 181 6.30 -8.0 IntraCellu ITCI ... ... ...dd 25.82 7.85 295 19.41 +34.0 IntriCon IIN ... ... 79 24.00 6.05 60 19.05 -3.8 Intuit INTU 1.56 .9 47 179.30 115.62 1498 169.39 +7.4 IntSurg s ISRG ... ... 47 452.00 251.13 521 405.65 +11.2 Investar ISTR .14f .5 24 26.55 20.25 8 25.65 +6.6 InvestBncp ISBC .36 2.7 21 14.85 12.48 2200 13.32 -4.0 InvTitl ITIC 1.60a .8 16 221.88 158.00 0 195.52 -1.4tInVivoTh rs NVIV ... ... ...dd 4.30 .45 1746 .35 -54.7 Invuity n IVTY ... ... ...dd 9.70 3.30 132 4.05 -34.7 IonisPhm IONS ... ... ...cc 65.51 38.42 974 41.61 -17.3 IovanceTh IOVA ... ... ...dd 19.90 4.45 735 14.45 +80.6 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 0 35.55 +12.1 iPUST5yBull DFVL ... ... ... 68.83 61.02 61.02 -6.8 iRadimed IRMD ... ... ... 15.85 8.00 8 14.55 -4.0 Iridex IRIX ... ... ...dd 12.43 5.31 9 5.87 -23.0 IridiumCm IRDM ... ... 11 13.25 9.68 666 11.60 -1.7 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 3574 15.87 +5.9 iShRUT P n AMCA .26e ... ... 28.53 24.40 3 25.92 -5.3 iSh USD n SUSC ... ... ... 25.90 24.39 2 24.64 -3.2 iSh 1-5Yr n SUSB ... ... ... 25.26 24.55 10 24.60 -1.4 iShExpoTc XT .14p ... ...q 38.52 29.08 152 35.78 +1.0 iSh USA Op ESGU .92e 1.6 ... 62.57 51.30 5 57.06 -2.2 iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.17 -1.7 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 30 26.50 -2.4 iSh ESG Opt ESGD ... ... ... 72.49 59.28 12 67.58 -.4 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.34 5 59.19 iShCTotBd s IUSB ... ... ...q 51.49 49.51 66 49.81 -2.1 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 235 27.58 -3.9 iSh UAE UAE .63e 3.8 ...q 18.08 16.15 3 16.61 -1.1 iSh Qatar QAT .66e 3.9 ...q 20.04 13.01 7 16.88 +4.2 iShCmdSel COMT 1.89e 5.1 ...q 38.51 31.13 56 36.79 +1.2 iShGblGld rs RING ... ... ...q 20.84 16.88 95 17.67 -6.0 Isramco ISRL ... ... ...dd 128.93 92.00 0 106.90 +2.2 Iteris ITI ... ... ...dd 8.17 4.09 786 4.22 -39.5 Itron ITRI ... ... 36 79.95 59.10 98 68.45 +.4 IturanLoc ITRN .96 3.0 16 38.00 28.50 41 31.90 -6.7 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 37 2.31 -48.9J -:J&J Snack JJSF 1.80 1.3 19 157.33 124.10 48 138.79 -8.6 j2Global JCOM 1.62f 2.1 26 91.48 70.27 255 77.68 +3.5 JA Solar JASO ... ... 15 8.48 6.01 169 6.91 -7.4 JD.com JD ... ... 21 50.68 32.15 9332 40.07 -3.3 JMU Ltd JMU ... ... ... 2.78 .78 2 .84 -17.6 JackHenry JKHY 1.48f 1.2 27 127.31 91.79 347 118.49 +1.3 JackInBox JACK 1.60 1.8 24 113.00 79.30 363 86.86 -11.5 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 1 33.30 +4.0 JaguarHlth JAGX ... ... ... .99 .11 2072 .18 +27.1 JkksPac JAKK ... ... ...dd 5.35 1.95 169 2.15 -8.5 Jamba JMBA ... ... ...dd 10.38 6.71 20 8.51 +5.6 JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 331 36.08 -9.8 JanusSmC JSML ... ... ... 39.40 30.62 0 36.95 +.6 JanSmMid JSMD ... ... ... 43.68 31.80 7 39.43 +1.5 JanLTCar n OLD ... ... ... 27.72 21.60 3 22.85 -4.6 JanObes n SLIM ... ... ... 34.47 23.76 1 32.50 +4.9 JanOrgan n ORG ... ... ... 36.00 25.51 2 32.81 -5.0 JanGlQua n SGQI ... ... ... 30.10 26.73 26.79 -8.0 Jason Inds JASN ... ... ...dd 3.88 .77 100 3.05 +28.7 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 436 150.86 +12.0 JensynAc n JSYN ... ... ... 11.10 10.06 10.55 +2.4 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 .47 +25.3 JensynAc un JSYNU ... ... ... 11.40 10.50 0 10.50 -3.2 JetBlue JBLU ... ... 11 24.13 18.05 7399 19.48 -12.8 JetPay h JTPY ... ... ...dd 4.90 1.45 12 2.20 -13.4 JewettCam JCTCF ... ... 20 17.90 10.80 14.60 -2.7 JohnsnOut JOUT .48f .8 19 76.18 32.98 19 62.98 +1.4 JointCorp JYNT ... ... ...dd 7.25 3.41 66 6.81 +37.3 JounceTh n JNCE ... ... ... 29.29 11.05 628 19.78 +55.1 JunprPhm JNP ... ... 18 13.25 3.65 83 10.35 +113.4K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 163 18.75 +4.2 KBL Merg n KBLM ... ... ... 9.95 9.65 0 9.88 +1.8 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 .36 +24.8 KBL Mg un KBLMU ... ... ... 10.45 9.10 10.45 +2.9 KBS Fash rs KBSF ... ... ... 15.00 1.41 134 4.98 +20.3 KCAP Fin KCAP .40 12.8 ... 4.00 2.91 75 3.13 -8.2 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 2 25.20 +.4 KEYW Hld KEYW ... ... ...dd 10.50 4.94 355 7.86 +33.9 KLA Tnc KLAC 3.00f 2.9 15 123.96 87.93 1506 103.79 -1.2 KLX KLXI ... ... 29 73.21 44.14 378 71.22 +4.4 KVHInd KVHI ... ... ...dd 12.65 7.65 8 10.25 -1.0 KaiserAlu KALU 2.40f 2.3 34 116.86 76.73 107 102.31 -4.2 Kala Ph n KALA ... ... ... 26.75 11.81 101 17.49 -5.4 Kalvista rs KALV ... ... ...dd 15.80 5.48 18 9.07 -7.0 Kamada KMDA ... ... ... 8.61 3.75 17 4.65 -2.1 KandiTech KNDI ... ... ... 9.90 3.50 166 4.90 -27.9 Karyophm KPTI ... ... ...dd 18.00 7.48 417 12.00 +25.0 KayAnAc n KAAC ... ... ... 10.08 9.64 9.79 +.8 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.85 0 10.10 +1.4 KaziaTh rs KZIA ... ... ... 6.68 1.63 13 5.59 +75.8 KearnyF s KRNY .12 .9 57 15.63 12.75 505 13.05 -9.7 KellySA KELYA .30 1.0 15 30.99 20.32 118 29.55 +8.4 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 178 5.80 +43.2 KY FstFd KFFB .40 4.6 87 10.00 8.25 1 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 1217 4.19 -9.9 KewnSc KEQU .68 2.0 21 34.74 22.15 22 34.30 +18.4 KeyTrn KTCC ... ... 13 8.00 6.69 4 6.88 +.9 Kforce KFRC .48 1.8 21 29.35 16.75 95 27.15 +7.5 KimballEl KE ... ... 16 22.45 15.75 31 16.20 -11.2 KimballInt KBAL .28 1.7 17 20.97 15.40 101 16.94 -9.3 KindredBio KIN ... ... ...dd 9.80 6.50 21 8.60 -9.0 KingldJw KGJI ... ... 2 2.50 1.06 22 1.29 -36.4 Kingstone KINS .40f 2.4 16 21.70 13.21 28 16.45 -12.5 KingtoneW KONE ... ... ... 9.40 2.63 1332 5.12 +19.6 KinsaleCp n KNSL .28f .5 ... 55.10 31.56 69 51.14 +13.6 Kirklands KIRK ... ... 32 13.42 8.17 147 9.96 -16.8 KitovPh n KTOV ... ... ... 3.44 1.27 26 2.22 -2.6 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 22 1.85 +5.7 KopinCp KOPN ... ... ...dd 4.60 2.80 330 3.01 -5.9 KornitDig n KRNT ... ... ... 23.15 11.70 104 13.10 -18.9 Koss h KOSS ... ... ...dd 3.58 1.40 0 1.81 -41.4 KraftHnz n KHC 2.50 4.1 17 93.88 59.48 4669 60.65 -22.0 KratosDef KTOS ... ... ...dd 13.93 7.37 1072 10.54 -.5 KrystlBio n KRYS ... ... ... 12.00 8.03 1 9.80 -6.8 Kulicke KLIC ... ... 68 28.71 18.22 445 24.34 KuraOnc n KURA ... ... ...dd 24.03 5.90 133 17.30 +13.1L -:LCNB Corp LCNB .64 3.5 14 23.65 18.05 15 18.40 -10.0 LGI Homes LGIH ... ... 16 79.55 28.57 465 73.90 -1.5 LHC Grp LHCG ... ... 30 76.14 51.38 589 69.65 +13.7 LKQ Corp LKQ ... ... 22 43.86 27.89 1590 38.11 -6.3 LM FdgA n LMFA ... ... ... 6.65 .55 419 .70 -55.6 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.8 24 66.64 37.38 1442 56.49 -1.1 LRAD h LRAD .04 1.7 ...dd 2.58 1.30 60 2.30 -7.6 LSI Ind lf LYTS .20 2.7 34 10.00 4.99 45 7.52 +9.3 LaJollaPh LJPC ... ... ...dd 41.36 22.68 588 29.86 -7.2 LakeShBc h LSBK .40f 2.4 29 17.40 15.41 0 16.83 -1.8 LakeldB LBAI .40 2.0 18 21.90 15.06 132 19.70 +2.3 Lakelnd s LKFN .88 1.9 20 52.43 41.30 42 46.11 -4.9 LakeInd LAKE ... ... 17 17.18 9.90 18 12.90 -11.3 LamResrch LRCX 2.00 1.0 18 234.88 124.91 2655 193.12 +4.9 LamarAdv LAMR 3.64f 5.7 20 79.17 61.36 557 63.93 -13.9 LancastrC LANC 2.40 2.0 32 135.86 113.34 70 122.69 -5.0 Landcad n LCA ... ... ... 11.00 9.89 1 10.06 +1.2 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 4 10.76 +2.3 Landec LNDC ... ... 17 14.95 11.42 245 13.40 +6.3 LandBncp LARK .80b 2.8 28 30.48 25.73 0 28.60 -1.3 LandmInfr LMRK 1.47f 9.0 30 18.75 15.10 24 16.30 -9.9 LandIn pfA LMRKP 2.00 8.1 ... 26.14 24.50 1 24.59 -2.7 LndInf un B LMRKO 1.98 8.2 ... 25.76 23.42 1 24.14 -5.4 LandsEnd LE ... ... 25 24.80 10.55 145 21.85 +11.8 Landstar LSTR .60f .6 27 118.60 80.00 249 104.95 +.8 Lantheus n LNTH ... ... 5 24.45 10.65 281 14.85 -27.4 Lantronix LTRX ... ... ... 3.69 1.78 11 2.16 +6.7 Lattice LSCC ... ... ...dd 7.10 5.05 471 5.20 -10.0 LaureatE n LAUR ... ... ... 18.96 10.46 247 13.56 Lawsn LAWS ... ... 48 28.00 18.70 3 24.05 -2.8 Layne LAYN ... ... ...dd 16.96 6.98 120 14.65 +16.7 Lazydays n LAZY ... ... ... 11.10 9.46 22 9.80 -11.7 LeMaitreV LMAT .28f .7 45 39.88 24.55 188 38.20 +20.0 LeadgBr g LBIX ... ... ...dd 3.75 .74 22 1.15 -29.4 LeapTh n LPTX ... ... ... 10.01 4.90 83 9.06 +45.2 LegacyRes LGCY ... ... ...dd 5.43 1.07 706 4.70 +191.9 LegcyR pf LGCYP 2.00 22.2 ... 10.04 3.69 37 9.00 +91.5 LegcyR pfB LGCYO 2.00 25.0 ... 10.10 3.69 113 8.00 +70.6 LegacyTxF LTXB .64 1.5 20 46.45 31.50 224 42.00 -.5 LM DevDvr DDBI ... ... ...q 31.49 25.77 0 29.39 -1.0 LM EMDvr EDBI ... ... ...q 35.60 28.77 0 32.71 -1.0 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.86 -2.2 LM LoVHiD LVHD ... ... ...q 32.10 28.80 39 29.48 -6.5 LM Gl Inf n INFR ... ... ... 30.39 27.00 0 27.66 -6.2 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 9.94 +.3 LendgTree TREE ... ... ...dd 404.40 116.70 168 328.80 -3.4 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 502 8.45 -14.5 LexnFint n LX ... ... ...cc 20.00 10.15 346 13.06 -6.0 LiNiuTc rs LINU ... ... ... 5.33 .99 63 1.54 -24.5 LianlouSm LLIT ... ... ... 3.69 1.05 112 2.10 +19.7 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 198 82.95 -2.5 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 652 83.16 -2.3 LibExpA n LEXEA ... ... ... 58.20 35.89 415 39.11 -11.8 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1674 31.29 -12.7 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 3333 30.29 -10.5 LibLA A n LILA ... ... ... 24.00 19.00 113 19.58 -9.3 LibLA C n LILAK ... ... ... 23.92 18.65 340 19.20 -10.2 LibQVC A QRTEA ... ... 23 29.11 20.66 1534 25.19 +3.2 LibQVC B QRTEB ... ... 26 28.90 19.40 25.04 +2.0 LibMSirA n LSXMA ... ... ... 46.43 36.33 299 41.06 +3.5 LibMSirB n LSXMB ... ... ... 47.61 37.72 44.75 +.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 404 40.92 +3.2 LibMBrA n BATRA ... ... ... 26.52 21.35 25 22.21 +.7 LibMCFor FWONK ... ... ... 41.14 28.37 1416 29.41 -13.9 LibMAFor FWONA ... ... ... 39.37 27.22 173 28.13 -14.0 LibMBrC n BATRK ... ... ... 26.20 21.53 225 22.40 +.8 LibertyTax TAX .64 6.1 11 15.00 7.75 40 10.50 -4.5 LibTripA A LTRPA ... ... ...cc 16.95 7.90 393 10.10 +7.2 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 17 67.95 41.45 347 47.45 -4.7 LifetimeBr LCUT .17 1.3 11 20.85 12.05 18 12.80 -22.4 Lifevant rs LFVN ... ... ... 6.84 2.86 26 3.79 -20.4 LifewayFds LWAY ... ... 19 10.75 5.76 12 5.78 -27.8 LigandPh LGND ... ... ...cc 184.79 103.22 218 158.15 +15.5 LightPath LPTH ... ... ... 4.10 2.03 135 2.30 +3.6 Lightbrdg rs LTBR ... ... ... 4.80 .94 310 1.15 -5.7 Limbach n LMB ... ... 42 15.22 11.14 40 13.81 -.1 LimelghtN LLNW ... ... ...dd 6.05 2.41 729 3.90 -11.6 Limoneira LMNR .25 1.1 20 26.06 18.21 8 23.14 +3.3 LincEdSv LINC .08 4.2 ...dd 3.74 1.49 1 1.90 -5.9 LincElec LECO 1.56 1.8 25 101.34 81.85 336 87.92 -4.0 LindbladEx LIND ... ... ...dd 11.26 8.66 76 10.57 +8.0 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 534 1.63 -52.6 Liquidity LQDT ... ... ...dd 8.05 4.34 36 6.20 +27.8 Littelfuse LFUS 1.48 .7 38 226.33 149.81 82 199.44 +.8 LivaNova n LIVN ... ... 30 92.31 49.68 224 85.55 +7.0 LiveOakB n LOB .12 .4 11 30.05 20.75 105 28.60 +19.9 LiveVent rs LIVE ... ... ...cc 26.50 9.11 5 12.21 -23.6 LiveXLve n LIVX ... ... ... 4.40 3.43 7 3.82 -4.5 LivePrsn LPSN ... ... ...dd 16.60 6.60 722 15.05 +30.9 Logitech LOGI .63e 1.8 28 43.54 30.64 184 35.93 +6.8 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 99.60 313 114.50 LoneRs n LONE ... ... ... 5.52 2.43 45 4.42 +11.3 LI Block n LBCC ... ... ... 9.49 1.70 41 1.96 -61.6 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 19 13.46 -7.0 LoralSpac LORL ... ... 32 51.75 36.80 167 40.00 -9.2 LoxoOncol LOXO ... ... ...dd 135.74 42.11 264 113.05 +34.3 lululemn gs LULU ... ... 47 91.44 47.26 1626 89.64 +14.1 Lumentm n LITE ... ... 22 74.40 40.35 1581 59.30 +21.3 Luminex LMNX .24 1.1 32 22.42 17.93 219 21.14 +7.3 LunaInn h LUNA ... ... ...dd 4.00 1.16 346 3.40 +39.9tLuthBur n LBC .23 2.0 ... 13.60 11.50 105 11.49 -4.6M -: MACOM MTSI ... ... ...dd 65.99 15.46 1316 16.03 -50.7 MAM Soft MAMS ... ... 22 9.42 5.93 1 8.21 +9.3 MB Fncl MBFI .96f 2.4 17 47.64 38.29 295 40.28 -9.5 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 12 24.94 -5.1 MBT Fnl MBTF .24a 2.3 16 12.10 9.25 32 10.55 -.5 MCBC n MCFT ... ... 23 28.62 15.58 227 25.00 +12.5 MDC Pr gs MDCA .84 12.1 2 12.26 6.53 302 6.95 -28.7 MEI Phrm MEIP ... ... ...dd 3.26 1.50 126 1.89 -10.0 MER Tel rs MTSL ... ... ...dd 4.49 1.31 3 1.70 -19.4 MGE Engy MGEE 1.29 2.3 27 68.70 51.05 78 56.70 -10.1 MGP Ing MGPI .32a .4 44 90.84 47.64 188 84.00 +9.3 MI Acq n MACQ ... ... ... 11.41 8.34 1 10.40 +2.1 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 12.95 10.17 11.50 +8.3 MKS Inst MKSI .72 .6 18 128.28 64.75 517 111.65 +18.1 MMA Cap MMAC ... ... 7 30.58 18.00 5 27.55 +13.4 MSB Fin MSBF .12a .7 ...cc 19.30 16.60 4 18.15 +2.0 MTGE Inv MTGE 2.00 11.1 5 20.00 16.15 239 17.95 -3.0 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.75 -1.3 MTS MTSC 1.20 2.4 14 57.50 44.65 58 49.60 -7.6 MTchAcq n MTEC ... ... ... 9.68 9.58 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 4 19.69 -2.0 MYOS MYOS ... ... ...dd 2.90 1.03 13 1.25 -7.8 MYR Grp MYRG ... ... 24 43.49 23.00 72 30.51 -14.6 Macatawa MCBC .24 2.3 20 10.70 8.87 30 10.41 +4.1 MackFn MFNC .48 3.0 14 16.80 13.16 10 15.91 +.1 MacroGen MGNX ... ... ...dd 32.74 14.36 290 22.58 +18.8 MadrigP rs MDGL ... ... ...dd 154.75 13.09 226 109.29 +19.1 Magal MAGS ... ... ...dd 7.49 4.13 4 5.83 +15.2sMagellnHlt MGLN ... ... 24 110.10 66.40 130 107.25 +11.1 MagicSft MGIC .26e 3.2 20 9.50 7.40 7 8.15 -2.7 MagicJack CALL ... ... ... 8.65 5.55 35 8.45 MagneG rs MNGA ... ... ... 57.00 .80 112 .84 -82.5 MagyarBc MGYR ... ... 68 13.95 12.01 1 12.30 -3.9 MaidenH MHLD .60 9.0 ...dd 14.00 5.55 546 6.70 +1.5 MMyTrip MMYT ... ... ...dd 40.90 22.40 384 35.00 +17.3 MalibuBoat MBUU ... ... 35 36.81 21.47 156 34.31 +15.4 MalvernBc MLVF ... ... 14 28.20 21.00 8 24.80 -5.3 MamEngy n TUSK ... ... ... 35.45 10.88 306 33.41 +70.2 ManTech MANT 1.00f 1.7 20 62.24 33.70 236 57.40 +14.4 ManhAssc MANH ... ... 25 54.21 39.10 440 41.25 -16.7sManhBrCa LOAN .48f 6.8 17 7.40 4.65 43 7.05 +18.6 Manitex MNTX ... ... ...dd 12.30 6.21 42 12.01 +25.1 MannKd rs MNKD ... ... ...dd 6.96 .67 3209 1.69 -27.2 Mannatech MTEX .50 2.8 8 18.00 12.51 5 17.60 +17.3 MaraPat rs MARA ... ... ... 10.03 .50 795 1.16 -71.7 MarchxB MCHX .50e ... ...dd 3.13 2.21 63 2.66 -3.4 MarPet MARPS .32e 8.9 8 4.57 2.83 2 3.61 +6.2 MarinusPh MRNS ... ... ...dd 9.87 1.13 589 4.25 -47.9 MktAxess MKTX 1.68f .8 56 229.84 171.45 156 207.81 +3.0 MarlinBs MRLN .56 2.0 20 29.95 20.26 51 28.70 +28.1 MarIntA MAR 1.32 1.0 34 149.21 90.00 2450 130.72 -3.7 Marrone MBII ... ... ...dd 3.39 .85 1882 2.62 +138.2 MartenTr s MRTN .10 .5 35 29.60 12.99 351 21.90 +7.9 MartinMid MMLP 2.00 14.7 20 20.55 12.70 69 13.60 -2.9 MarvellTch MRVL .24 1.2 64 25.18 14.58 5721 20.60 -4.1 Masimo MASI ... ... 36 104.71 80.69 257 84.32 -.6 Match n MTCH ... ... 57 47.10 16.57 1163 43.42 +38.7 Materialise MTLS ... ... ... 16.50 8.81 25 11.66 -8.3 MatlinPr n MPAC ... ... ... 10.02 9.65 1 9.77 +.1 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 12 10.28 +1.3 MatrixSv MTRX ... ... ...dd 20.25 7.80 129 14.50 -18.5 Mattel MAT .60 4.6 94 25.97 12.71 3879 13.10 -14.8 Mattersight MATR ... ... ...dd 3.70 1.93 52 1.95 -23.5 MatthInt MATW .76 1.5 16 72.60 48.75 249 49.60 -6.1 MaximIntg MXIM 1.68f 3.0 25 74.94 43.35 2917 56.86 +8.8 MaxwellT MXWL ... ... ...dd 6.61 4.29 73 5.52 -4.2 MaysJ MAYS ... ... 63 47.00 33.55 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 28.00 510 59.34 +15.0 McGrathR MGRC 1.36f 2.5 8 55.65 32.09 125 53.36 +13.6 MedalFin MFIN .20 4.4 46 5.56 1.85 48 4.55 +28.9 MedalF 9 21 MFINL 2.25 9.0 ... 26.96 16.36 1 25.05 -6.7 MedTrBill MTBC ... ... ...dd 5.44 .29 69 3.31 +26.8 MedTBill pf MTBCP 2.75 11.3 ... 27.80 22.21 16 24.25 -4.0 MediCo MDCO ... ... ...dd 55.95 24.45 856 29.57 +8.2 MediciNova MNOV ... ... ...dd 14.50 4.40 130 12.60 +94.7 Medidata MDSO ... ... 84 85.92 59.22 1298 64.90 +2.4 Medigus rs MDGS ... ... ... 3.35 1.08 57 1.28 -3.0 MediWound MDWD ... ... ...dd 8.25 3.56 17 5.40 +21.3 Medpace n MEDP ... ... 36 39.64 21.76 104 35.60 -1.8 MeetGrp MEET ... ... ...dd 6.45 1.84 5438 2.31 -18.1 MelcoResE MLCO .32e 1.1 93 30.49 19.35 1520 28.73 -1.1tMelinta rs MLNT ... ... ... 24.25 6.65 269 6.65 -57.9 Mellanox MLNX ... ... 58 76.80 41.55 299 73.55 +13.7 MelroseBn MELR .34e ... 25 20.50 16.75 20.50 +2.5tMenloTh n MNLO ... ... ...dd 39.86 20.50 3055 8.17 -71.5 Menus n MRUS ... ... ... 23.75 13.23 17 17.51 -9.7 MercadoL MELI .60 .2 ...cc 417.91 214.00 362 342.67 +8.9 MercBank MBWM .88f 2.6 18 38.08 28.92 34 33.83 -4.4 MercerIntl MERC .50 3.8 22 15.00 10.45 136 13.00 -9.1 MerchBcp n MBIN .24f 1.2 ... 23.77 16.27 86 20.28 +3.0 MercSys MRCY ... ... 53 55.00 36.09 314 45.86 -10.7 MeridBcp EBSB .20f 1.0 26 21.85 15.85 260 19.65 -4.6 MeridnBk n MRBK ... ... ... 21.37 16.56 2 18.24 -8.7 MeridBio VIVO .50 3.5 20 16.45 13.23 335 14.10 +.7 MerdW wt h MRDNW ... ... ... .63 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .49 62 .55 -48.1 MeritMed MMSI ... ... 53 49.50 28.05 244 45.25 +4.7 MerrimP rs MACK ... ... 1 27.08 7.37 176 8.40 -18.0 Mersana n MRSN ... ... ... 21.01 12.45 133 16.05 -2.3 MesaLabs MLAB .64 .4 ...dd 169.81 122.35 26 151.67 +22.0 Mesoblast n MESO ... ... ... 12.50 4.74 31 5.55 -5.0 MetaFincl CASH .52 .5 22 117.98 60.70 67 111.45 +20.3 Methanx MEOH 1.32f 2.1 21 64.60 39.48 545 62.70 +3.6 Michaels MIK ... ... 9 27.87 17.25 2041 18.66 -22.9 Microbot rs MBOT ... ... ... 6.00 .58 184 .67 -34.8 Microchp MCHP 1.45 1.7 89 101.48 71.40 3704 86.20 -1.9 MicronT MU ... ... 6 63.42 26.36 50403 47.96 +16.6 MicronetE MICT ... ... ...dd 1.77 .65 18 1.29 +15.2 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 27 67.52 46.09 1146 63.02 +22.0 Microsoft MSFT 1.68 1.9 66 97.24 64.85 31504 90.77 +6.1 MicroStr MSTR ... ... 19 196.35 122.16 63 125.44 -4.5 Microvisn MVIS ... ... ...dd 3.25 1.00 353 1.06 -35.0 MidPenn MPB .60f 1.8 17 37.90 25.10 9 33.00 -.3 MidConEn MCEP ... ... ...dd 2.49 .92 102 1.50 +27.1 Midatech n MTP ... ... ... 3.27 .73 4 .79 -6.0 Middleby MIDD ... ... 23 142.00 107.53 350 123.33 -8.6 MiddledB MBCN 1.12f 2.2 16 54.60 42.10 21 50.40 +4.6 MdsxWatr MSEX .90 2.3 26 46.74 32.23 64 38.43 -3.7 MidlStBc n MSBI .88f 2.8 16 36.50 28.70 65 31.50 -3.0 MidWOne MOFG .78f 2.4 17 37.94 30.56 29 32.45 -3.2 MillerHer MLHR .72 2.3 15 41.85 29.25 288 31.40 -21.6 Mimecast n MIME ... ... ...dd 39.33 21.65 132 35.39 +23.4 MiMedx MDXG ... ... 28 18.25 6.05 1714 6.42 -49.1 Mind CTI MNDO .30e 13.6 10 2.55 2.07 56 2.20 -10.7 Mindbody n MB ... ... ...dd 43.45 21.57 327 38.40 +26.1 MinervaN NERV ... ... ...dd 11.15 4.80 87 6.65 +9.9 Miragen rs MGEN ... ... ... 15.91 5.01 150 6.65 -36.2 MiratiTher MRTX ... ... ...dd 37.62 2.70 296 27.25 +49.3 Misonix MSON ... ... ...dd 11.80 7.05 17 9.95 +5.3 Mitcham MIND ... ... ...dd 5.00 2.82 4 3.21 +1.3 Mitchm pfA MINDP 2.25 9.6 ... 24.50 22.34 3 23.49 +1.0 MitekSys MITK ... ... 20 10.75 6.95 437 7.23 -19.3 MitelNet g MITL ... ... ...dd 9.85 6.21 1061 9.30 +13.0 MobileMini MINI 1.00f 2.3 37 46.10 26.70 266 42.85 +24.2 MobileIron MOBL ... ... ...dd 6.78 3.20 248 4.90 +25.6 ModMed n MMDM ... ... ... 10.24 9.65 33 9.94 +1.4 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 2 .39 ModMed un MMDMU ... ... ... 12.50 10.09 0 10.65 +1.3 MolecTemp MTEM ... ... ...dd 13.25 .35 59 8.61 -14.1 Moleculin n MBRX ... ... ... 3.75 .71 164 1.80 -3.2 Momenta MNTA ... ... ...dd 19.25 11.85 1358 18.55 +33.0 Momo MOMO ... ... ... 46.69 22.49 2673 36.79 +50.3tMonakGp n MKGI ... ... ... 5.07 3.70 1 3.57 -28.2 MonarCas h MCRI ... ... 29 47.92 28.47 111 40.89 -8.8 Mondelez MDLZ .88 2.1 22 47.23 39.19 8871 41.68 -2.6 MoneyGrm MGI ... ... ...dd 17.92 8.01 349 8.26 -37.3 MngDB A n MDB ... ... ... 46.26 24.62 432 40.08 +35.0 MonPwSys MPWR 1.20f 1.1 84 127.61 88.19 234 111.56 -.7 Monotype TYPE .46f 2.1 53 26.75 15.75 100 22.35 -7.3 Monro MNRO .72 1.3 33 64.15 39.65 360 55.10 -3.2 MonroeCap MRCC 1.40 11.1 9 16.20 12.18 82 12.58 -8.5 MonstrBv s MNST ... ... 41 70.21 44.35 2061 56.23 -11.2 Mornstr MORN 1.00 1.0 25 103.46 68.43 30 96.16 -.8 MoSys rs MOSY ... ... ...dd 2.70 .55 68 1.18 +6.3 MotifBio n MTFB ... ... ... 13.75 6.84 5 10.40 -3.8 MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9 MotorcarP MPAA ... ... 25 31.57 20.11 154 21.76 -12.9 MotusGI n MOTS ... ... ... 5.30 3.75 13 4.50 +2.7 MtnPDia g MPVE ... ... ... 4.10 2.40 5 2.55 -7.3 Moxian n MOXC ... ... ... 4.16 2.01 9 2.93 -23.9 MudrickC n MUDS ... ... ... 9.62 9.55 9.61 +.2 MudrcC un MUDSU ... ... ... 10.27 9.98 0 10.20 +2.0 MultiColor LABL .20 .3 18 89.70 61.90 133 65.50 -12.5 MustBio n MBIO ... ... ... 13.35 8.06 132 9.91 -17.3 MutualFst MFSF .72 2.0 19 40.50 31.05 2 36.55 -5.2 MySize n MYSZ ... ... ... 3.58 .57 616 1.22 +88.3 Mylan NV MYL ... ... 9 47.82 29.39 4637 39.85 -5.8 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 111 1.33 -60.9 MyoKard n MYOK ... ... ...dd 62.83 10.80 247 46.10 +9.5 MyriadG MYGN ... ... 14 41.57 17.50 983 28.35 -17.5N -:NBT Bcp NBTB 1.00f 2.8 18 40.85 31.28 78 35.36 -3.9 NCS Mltst n NCSM ... ... ... 29.07 13.85 49 15.67 +6.3 NETgear NTGR ... ... 83 71.42 41.50 288 58.70 -.1 NF EngSv NFEC ... ... ... 3.65 .76 172 1.21 +24.7 NI Hldg n NODK ... ... ... 18.80 15.00 3 16.30 -4.0 NIC Inc EGOV .32 2.3 18 22.40 12.65 518 13.85 -16.6 NICE Ltd NICE .64 .7 39 98.48 66.57 190 90.82 -1.2sNII Hldg n NIHD ... ... ...dd 2.61 .22 2096 2.46 +480.2 NMI Hldg h NMIH ... ... 10 21.92 10.10 3241 13.70 -19.4 NN Inc NNBR .28 1.3 13 32.90 21.40 178 21.80 -21.0 NV5 Global NVEE ... ... 24 58.95 35.35 111 57.30 +5.8 NVE Corp NVEC 4.00 5.0 30 94.00 68.50 15 79.54 -7.5 NXP Semi NXPI ... ... 18 125.93 103.16 3191 114.34 -2.3 Nabriva n NBRV ... ... ...dd 14.10 4.39 148 4.56 -23.7 NakedBr n NAKD ... ... ... 3.00 1.11 37 1.46 +.7 NanoDim n NNDM ... ... ... 7.60 1.67 28 1.86 -39.4 NanoString NSTG ... ... ...dd 20.16 5.87 175 8.29 +11.0 NanoVib n NAOV ... ... ... 5.00 3.68 7 4.56 -2.6 Nanomtr NANO ... ... 20 32.42 22.08 84 25.49 +2.3 NantHlth n NH ... ... ... 5.26 2.60 60 3.09 +1.3 NantKwst n NK ... ... ... 8.45 2.71 90 3.58 -20.3 Napco NSSC ... ... 34 11.90 7.40 32 10.80 +23.4 Nasdaq NDAQ 1.76f 2.1 22 87.00 65.98 599 85.29 +11.0 Natera n NTRA ... ... ...dd 14.76 7.35 211 9.52 +5.9 Nathans s NATH 5.00e ... 47 100.90 52.90 16 74.00 -2.0 NatAmUnv NAUH .18 16.1 ... 2.77 .76 4 1.12 -21.1 NatlBnksh NKSH 1.17e 2.7 21 47.70 36.75 8 44.05 -3.1 NatlBevrg FIZZ 1.50e ... 35 129.82 81.65 299 88.00 -9.7 NatCineM NCMI .68m 12.7 ...cc 12.71 5.09 390 5.36 -21.9 NatlCmce n NCOM ... ... 24 46.60 35.55 43 43.95 +9.2sNatEnrSv n NESR ... ... ... 10.03 9.39 37 10.04 +.9 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 30 25.17 16.21 347 24.12 +22.8 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 1 25.16 -.4 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 14 24.83 -.9 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 6 24.72 -1.2 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 5 25.10 -1.2 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 31 4.16 +26.1 NatInstrm NATI .92f 1.9 60 53.57 31.78 756 48.31 +16.0 NatResh A NRCIA .40 1.3 62 41.99 20.19 31 31.70 -15.0 NatlReshB NRCIB 2.40 4.8 26 58.16 39.00 5 50.47 -10.0 NSecGrp NSEC .20 1.2 9 18.17 11.53 16.20 -.9 NatlVis n EYE ... ... ... 43.80 27.19 438 33.04 -18.6 NatWstnLf NWLI .36 .1 16 368.00 276.00 11 310.85 -6.1 NaturlAlt NAII ... ... 10 12.15 9.00 9 11.00 +6.8 NatHlTr n NHTC .52f 2.8 5 30.25 14.15 31 18.88 +24.3 NaturesSun NATR .40 3.9 ...dd 14.75 8.40 6 10.20 -11.7 NatusMed BABY ... ... 72 43.60 28.00 389 33.30 -12.8 Nav43 JSM 1.50 6.6 ... 25.00 20.21 242 22.87 -3.8 Navient NAVI .64 4.8 7 16.97 11.48 2217 13.36 +.3 NavgGp s NAVG .28f .5 21 60.35 45.80 124 56.50 +16.0 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 10.02 NektarTh NKTR ... ... ...dd 111.36 17.33 2858 104.45 +74.9 Nemaura n NMRD ... ... ... 6.80 3.26 34 4.25 -26.1 Neogen s NEOG ... ... 60 68.69 44.63 147 67.34 +9.2 NeoGenom NEO ... ... ...cc 11.63 7.08 258 8.17 -7.8 Neonode NEON ... ... ...dd 1.80 .37 91 .43 -42.1 NeosTher n NEOS ... ... ...dd 13.15 6.30 120 8.40 -17.6 Neovasc g NVCN ... ... ...dd 1.89 .03 316387 .07 -89.2 NeptuneT g NEPT ... ... 6 3.59 .70 313 2.87 +21.6 Net1UEPS UEPS ... ... 7 13.20 8.87 113 9.35 -21.4 NetElem rs NETE ... ... ... 33.51 2.56 316 7.35 -34.0 NetApp NTAP .80 1.3 27 65.58 37.43 3231 63.58 +14.9 NetEase NTES 2.93e 1.0 9 377.64 253.20 1041 280.51 -18.7 Netix s NFLX ... ... ...cc 333.98 138.66 9832 289.93 +51.0 Netlist h NLST ... ... ...dd 1.40 .21 350 .23 -26.6 NtScout NTCT ... ... 23 38.48 25.33 993 26.60 -12.6 NetSolTch NTWK ... ... ...dd 5.55 3.09 3 4.40 -6.6 Neuralst rs CUR ... ... ... 6.60 .88 26 1.71 -.6 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 57 1.33 -23.1 Neurcrine NBIX ... ... ...dd 92.98 39.98 781 79.18 +2.0 Neurotrpe n NTRP ... ... ... 21.40 3.40 40 7.75 +10.1 NewAgeB n NBEV ... ... ... 7.20 1.80 413 2.08 -4.1tNewLink NLNK ... ... ...dd 20.47 3.95 3561 3.86 -52.4 NYMtgTr NYMT .80 13.5 9 6.69 5.35 1097 5.92 -4.1 NYMtT pfB NYMTP 1.94 8.3 ... 26.00 18.66 2 23.37 -7.7 NYMtT pfC NYMTO 1.97 8.4 ... 25.56 23.00 1 23.55 -3.9 NYMtgT pfD NYMTN 2.00 8.7 ... 25.27 22.93 74 23.12 -6.4 NewatrTc n NEWA ... ... ... 25.00 7.60 275 24.17 +157.4 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 2504 15.65 -3.5 NewsCpB NWS .20 1.3 ... 17.70 12.60 288 15.85 -4.5 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 56 17.92 -3.1 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 4 25.59 +1.9 Nexeo Sol NXEO ... ... ... 11.00 6.74 192 10.69 +17.5 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 11.50 +19.5 NexstarM NXST 1.50f 2.3 6 82.95 55.95 389 64.30 -17.8 NextDec n NEXT ... ... ... 20.00 3.95 25 5.60 -32.7 NichFncl h NICK ... ... 21 10.97 7.59 5 8.91 +1.3 NicoletBc n NCBS ... ... ... 61.98 46.12 20 54.02 -1.3 NightstTh n NITE ... ... ... 24.94 10.01 28 13.06 -.5 Noodles NDLS ... ... ...dd 8.20 3.35 56 7.60 +44.8 Nordson NDSN 1.20 .9 24 151.84 107.16 489 132.30 -9.6 NorSys NSYS ... ... 73 6.24 2.77 10 2.92 -24.3 NorestB NBN .04 .2 17 29.95 15.20 11 20.00 -13.6 NthnTech NTIC .10e .5 24 27.00 14.95 2 22.05 -10.9 NorTrst NTRS 1.68 1.6 22 110.81 84.93 1291 102.03 +2.1 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 7 26.47 +.8 NorthdBc NFBK .40 2.6 20 19.08 15.14 81 15.34 -10.2 Nthrim NRIM .96f 2.8 15 38.15 26.31 5 34.75 +2.7 NwstBcsh NWBI .68f 4.2 17 17.78 14.95 313 16.26 -2.8 NwstPipe NWPX ... ... ...dd 21.36 12.41 37 19.29 +.8 NorwdFn s NWFL .88 3.0 23 35.72 24.33 3 29.66 -10.1 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 86 1.68 -30.0 NovaMeas NVMI ... ... 15 31.88 17.09 159 26.40 +1.9 Novan n NOVN ... ... ... 7.85 2.65 40 2.94 -30.3 Novanta NOVT ... ... ... 60.30 26.00 91 51.00 +2.0 Novavax NVAX ... ... ...dd 2.75 .73 3597 2.02 +62.9 Novelion rs NVLN ... ... ...dd 10.79 3.08 53 3.67 +17.6 NovoCure n NVCR ... ... ...dd 24.15 10.30 607 20.25 +.2 NovumeS n NVMM ... ... ... 4.75 3.13 0 3.75 -17.1 NovusTher rs NVUS ... ... ...dd 6.60 3.12 125 5.47 +34.7 NuCana n NCNA ... ... ... 29.75 9.32 371 27.40 +171.0 NuVasive NUVA ... ... 36 81.68 44.62 667 54.78 -6.3 NuanceCm NUAN ... ... ...cc 19.93 14.02 1612 14.93 -8.7 Nutanix n NTNX ... ... ... 55.25 14.38 3224 49.53 +40.4 NutriSyst NTRI 1.00f 3.5 15 67.95 26.06 810 28.30 -46.2 Nuvectra NVTR ... ... ... 15.00 6.31 131 13.47 +73.6 NvNq100Dy QQQX 1.48 6.0 ...q 27.23 19.58 119 24.59 +1.6 Nvidia NVDA .60 .3 52 254.50 95.49 12430 215.41 +11.3 NxStageMd NXTM ... ... ...dd 30.80 20.45 447 25.36 +4.7 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 459 1.82 -48.0 NymoxPh NYMX ... ... ...dd 5.10 3.00 55 4.06 +23.0O -:O2Micro OIIM ... ... ... 2.60 1.32 181 1.36 -18.5 OFS Cap OFS 1.36a 12.4 8 14.50 10.74 35 10.97 -7.8 OHA Inv OHAI .08 5.6 ...dd 1.68 .85 22 1.43 +24.3 OP Bancp n OPBK ... ... ... 13.05 12.01 19 12.37 -.6 OReillyAu ORLY ... ... 15 279.23 169.43 858 232.28 -3.4 OSI Sys OSIS ... ... 37 96.64 50.50 80 62.96 -2.2 OakVlyBcp OVLY .26e 1.2 19 23.89 13.50 3 22.01 +12.6 OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 194 4.32 -11.7 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 2 24.78 -1.7 OaktStInco OCSI .56m 7.1 10 9.09 7.03 40 7.93 -5.6 OasmiaPh n OASM .02p ... ... 3.17 .80 2 1.37 +55.7 ObalonT n OBLN ... ... ...dd 13.18 3.17 14 3.42 -48.3 ObsEva n OBSV ... ... ... 15.81 5.00 8 12.68 +29.9tOceanBio OBCI .05e ... ... 5.71 3.51 17 3.50 -19.4 OceanPw rs OPTT ... ... ...dd 3.67 1.02 592 1.15 +4.5 vjOceanR rs ORIG ... ... ... 154.86 20.22 362 24.90 -7.1 OceanFst OCFC .60 2.3 16 29.46 24.02 231 26.02 -.9 Oclaro OCLR ... ... 11 10.93 5.61 2435 9.21 +36.6 OconeeFed OFED .40 1.4 32 30.49 24.56 3 28.80 +.3 OcularTher OCUL ... ... ...dd 11.79 3.30 248 5.99 +34.6 OdonateT n ODT ... ... ... 32.00 15.15 31 20.98 -16.1 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 131 9.06 +140.3tOfficeDpt ODP .10 5.0 5 6.26 2.02 3400 2.00 -43.5 OhioValB OVBC .84 2.0 27 44.45 28.15 8 42.05 +4.1 OhrPhar h OHRP ... ... ...dd 2.18 .21 1801 .23 -87.4 Okta n OKTA ... ... ... 42.89 21.52 1580 38.66 +51.0 OldDomFrt ODFL .52f .4 39 152.50 80.56 576 140.17 +6.6 OldLnBc OLBK .32 1.0 22 33.90 26.01 17 32.56 +10.6 OldNBcp ONB .52 3.1 23 18.88 15.38 639 16.60 -4.9 OldPoint OPOF .44 1.7 20 34.82 24.07 4 25.75 -13.4 OldSecBc OSBC .04 .3 17 15.00 10.75 60 13.80 +1.1 OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.26 10.41 -.2 Ollies n OLLI ... ... 31 62.05 33.23 770 60.00 +12.7 OlympStl ZEUS .08 .4 13 25.84 15.83 87 20.92 -2.7 OmegaFlex OFLX .88 1.3 41 76.63 46.07 37 65.45 -8.3 Omeros OMER ... ... ...dd 27.09 8.36 868 12.97 -33.2 Ominto hn OMNT ... ... ... 15.77 2.57 9 3.15 -7.1 Omnicell OMCL ... ... ...dd 55.40 38.00 144 43.90 -9.5 OnSmcnd ON ... ... 13 27.10 13.65 5851 23.56 +12.5 OnTrack OTIV ... ... ... 2.94 .93 83 .96 -29.2 OncoMed OMED ... ... ...dd 6.23 1.74 49 3.08 -24.9 Oncobio n ONS ... ... ... 2.74 .78 10 .90 -30.8 Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, April 10, 2018

PAGE 65

Onconva rs ONTX ... ... ...dd 2.85 .78 90 .82 -45.3 OncoSec rs ONCS ... ... ...dd 2.95 .88 3885 1.73 +6.2 OneGpHosp STKS ... ... ...dd 3.10 1.32 5 2.59 +8.4 OneHorz rs OHGI ... ... ...dd 3.38 .57 512 .75 -46.4 180 DgrCap TURN ... ... ... 2.45 1.39 79 1.82 -7.6 OneStopS n OSS ... ... ...dd 6.25 4.10 25 4.25 -12.9 1800Flowrs FLWS ... ... 21 13.10 7.80 193 12.30 +15.0 OpenText s OTEX .53 1.5 35 40.31 30.88 395 34.54 -3.2 OpesAcq n OPES ... ... ... 9.88 9.68 3 9.70 +.2 OpesAcq un OPESU ... ... ... 10.14 10.01 14 10.07 +.5 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.62 33 1.85 -60.4 Ophthotech OPHT ... ... 1 3.60 2.24 121 2.72 -12.8 OpiantPh n OPNT ... ... ... 51.90 17.01 62 19.49 -15.2 OpkoHlth OPK ... ... ...dd 7.90 2.66 5038 3.04 -38.0 OptiNose n OPTN ... ... 30 25.24 15.01 236 19.11 +1.1 Optibase OBAS ... ... ...dd 10.40 6.40 1 8.20 +3.0 OptCable OCC .08 2.9 ...dd 3.35 2.13 3 2.80 +16.1 OptimB rs OPHC ... ... ...dd 13.96 1.85 6 4.67 -.7 OpusBank OPB .10e .4 38 30.95 18.75 165 27.40 +.4 OramedPh ORMP ... ... ... 11.34 6.13 33 7.56 -16.0 OraSure OSUR ... ... 33 23.01 12.03 346 16.73 -11.3 Orbcomm ORBC ... ... ...dd 11.99 8.63 547 8.89 -12.7 Orbotch ORBK ... ... 25 65.75 30.25 242 60.59 +20.6 Organovo ONVO ... ... ...dd 3.19 .91 1054 .99 -25.9 Orgenesis n ORGS ... ... ... 16.80 9.50 13 10.72 -22.6 OriginAg SEED ... ... ...dd 2.35 .64 367 .66 -22.4 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 64 .80 -9.1 Oritani ORIT 1.00f 6.6 11 17.75 15.05 119 15.25 -7.0 OrrstownF ORRF .48 2.0 19 26.95 19.85 8 24.25 -4.0 OrthoPed n KIDS ... ... ... 23.00 14.00 140 15.52 -19.1 Orthox OFIX ... ... ...cc 61.00 36.10 68 58.21 +6.4 OspyEn A n OSPR ... ... ... 9.85 9.55 1 9.64 +.4 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 9.99 +.4 OssenInn rs OSN ... ... 13 8.90 1.50 8 2.15 -25.3 Otelco OTEL ... ... 10 17.75 6.55 20 15.35 +15.0 Otonomy OTIC ... ... ...dd 21.15 2.80 175 4.00 -27.9 OttawaBc n OTTW .20f 1.5 ... 14.99 13.35 3 13.67 -5.3 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 60 43.55 -2.0 OvaScience OVAS ... ... ...dd 1.96 .71 229 .74 -46.9 Overstk OSTK ... ... ...dd 89.80 13.75 1814 35.85 -43.9 Ovid Th n OVID ... ... ...dd 15.93 5.28 62 7.84 -20.6 Oxbridge OXBR .48 22.8 4 6.50 1.85 6 2.11 -2.0 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 165 13.09 -6.3 OxfordLn OXLC 1.62 15.4 ... 11.10 9.11 218 10.50 +4.5 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 1 25.45 +.2 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.75 24.86 4 25.48 +1.1 OxfSqCap OXSQ .80 12.9 5 7.56 5.15 123 6.20 +8.0 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 2 8.05 -4.0 PAM PTSI ... ... 30 43.20 14.50 18 37.22 +8.1 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 2 10.35 -3.7 PC Cnnctn CNXN .34e ... 14 29.83 22.66 28 26.02 -.7 PC-Tel PCTI .22 3.1 ... 8.48 5.65 22 6.99 -5.2 PCM Inc PCMI ... ... 42 31.20 6.90 153 8.45 -14.6 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 29 20.84 +9.4 PDC Engy PDCE ... ... ...dd 65.99 36.74 1189 45.75 -11.2 PDF Sol PDFS ... ... 28 23.93 11.07 125 11.26 -28.3 PDL Bio PDLI .20 6.7 5 3.55 2.00 974 3.00 +9.5 PDL Cmt n PDLB ... ... ... 16.95 14.47 4 14.68 -3.3 PHI vtg PHII ... ... ...dd 13.24 9.01 2 10.73 -8.3 PHI nv PHIIK .20 1.9 ...dd 13.25 8.09 20 10.27 -11.2 PICO Hld s PICO 5.00e ... ...dd 14.57 9.74 217 11.20 -12.5 PLX Phr rs PLXP ... ... ... 11.20 3.20 10 3.50 -49.3 PRA Grp PRAA ... ... 30 40.55 25.72 144 37.65 +13.4 PRA Hlth PRAH ... ... 58 95.90 61.93 496 82.20 -9.7 PRGX Glbl PRGX ... ... ...dd 9.90 5.40 137 9.65 +35.9 PTC Inc PTC ... ... ...cc 81.72 51.02 641 77.92 +28.2 PTC Thera PTCT ... ... ...dd 33.22 9.67 879 26.18 +57.0 PacWstBc PACW 2.00 4.2 16 54.86 43.08 941 47.42 -5.9 Paccar PCAR 1.00 1.5 14 79.69 61.93 2455 65.53 -7.8 PacBiosci PACB ... ... ...dd 5.70 2.02 685 2.39 -9.5 PacEthanol PEIX ... ... ...dd 7.50 2.75 315 3.00 -34.1 PacMerc PMBC ... ... 27 9.90 6.85 7 9.70 +10.9 PacPreBc PPBI ... ... 26 46.05 32.05 440 40.25 +.6 PaciraPhm PCRX ... ... ...dd 52.48 26.95 3038 34.50 -24.4 PainThr rs PTIE ... ... ...dd 12.80 3.10 31 7.29 +82.3 PanASlv PAAS .14f .9 20 19.56 13.99 877 15.97 +2.6 PangaeaL PANL ... ... 1 8.40 2.13 5 2.78 -24.5 PapaJohns PZZA .90 1.5 23 85.20 54.00 561 61.82 +10.2 PapaMurph FRSH ... ... ...dd 6.80 3.50 27 4.90 -8.9 ParatekPh PRTK ... ... ...dd 29.00 11.85 530 12.90 -27.9 ParkCity PCYG ... ... 42 15.00 8.10 75 8.90 -6.8 ParkOh PKOH .50 1.3 17 47.90 34.33 12 37.85 -17.6 ParkeBcp PKBK .48 2.3 13 23.00 11.00 7 20.70 +.7 ParkrVs rs PRKR ... ... ...dd 2.72 .76 90 .78 -26.3 PrtnrCm PTNR ... ... 19 6.60 4.01 1 4.28 -30.4 PathfdBcp PBHC .24f 1.5 23 16.64 14.50 15.80 +2.6 PatrkInd s PATK ... ... 23 72.35 40.07 130 60.75 -12.5 PatrNBc rs PNBK .04 .2 30 21.00 14.60 1 19.30 +8.1 PatriotTr n PATI ... ... 12 22.44 16.72 18.53 +6.6 PatternEn PEGI 1.68 9.5 ...cc 26.56 16.58 915 17.65 -17.9 Patterson PDCO 1.04 4.6 12 48.30 21.09 1948 22.52 -37.7 PattUTI PTEN .08 .5 ...dd 25.75 14.83 3355 17.67 -23.2 Pavmed n PAVM ... ... ...dd 9.31 1.35 29 1.65 -27.8 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.3 25 73.10 54.20 1483 60.94 -10.5 Paylocity PCTY ... ... ...cc 57.16 37.66 244 52.01 +10.3 PayData rs PYDS ... ... ...dd 4.10 1.17 47 1.69 -33.4 PayPal n PYPL ... ... 51 86.32 42.06 7170 75.19 +2.1 pdvWirelss PDVW ... ... ...dd 39.75 21.40 12 30.05 -6.4 PeakRsts SKIS .28 5.9 ...dd 6.10 4.00 23 4.76 -11.9 PeapkGl PGC .20 .6 19 38.00 28.59 82 33.18 -5.3 Pegasyst PEGA .12 .2 ...cc 64.85 43.40 167 61.10 +29.6 PnnNtGm PENN ... ... 49 33.30 17.56 1309 26.32 -16.0 PennVa n PVAC ... ... ... 50.00 31.00 79 35.52 -9.2 PennantPk PNNT .72 10.6 8 8.17 6.29 262 6.82 -1.3 PenPkFR PFLT 1.14 8.5 12 14.65 12.00 143 13.35 -2.7 PennsWd PWOD 1.88 4.5 17 50.00 38.12 6 41.96 -9.9 PensarAc n WRLS ... ... ... 10.17 7.75 0 9.73 +.6 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 10 .48 -4.0 PensarA un WRLSU ... ... ... 11.48 10.02 0 10.42 +1.0 PeopUtdF PBCT .69 3.8 20 20.26 15.97 2273 18.35 -1.9 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 14 25.99 -8.2 PeBcOH PEBO 1.04f 3.0 17 36.99 29.55 32 34.89 +7.0 PeopBNC PEBK .52f 1.7 18 36.12 19.65 3 30.53 -.5 PeopFSvc PFIS 1.28 2.9 16 51.56 39.00 5 44.34 -4.8 PeopUtah n PUB .36 1.1 29 33.90 24.63 26 31.90 +5.3 PepsiCo PEP 3.22 2.9 22 122.51 105.94 2620 109.38 -8.8 Percptr PRCP .15 1.7 53 10.81 6.80 30 9.06 -6.6 Percient PRFT ... ... 44 24.30 16.20 124 23.04 +20.8 Performnt PFMT ... ... ...dd 3.52 1.52 9 3.07 +86.1 PerionNwk PERI ... ... ... 2.06 .72 51 .75 -27.2 PermaFix PESI ... ... ... 4.39 3.05 5 4.35 +19.2 PermaPip PPIH ... ... ...dd 9.40 7.50 5 9.05 +.6 PernixT rs PTX ... ... ...dd 7.15 2.00 46 2.47 +2.9 PerryEllis PERY ... ... 7 28.00 16.35 80 26.41 +5.5 PershGld rs PGLC ... ... ... 3.31 1.86 71 1.88 -21.7 PetIQ n PETQ ... ... ... 28.23 17.03 293 23.16 +6.0 PetMed PETS 1.00f 2.5 27 57.80 21.11 427 40.74 -10.5 PFSweb PFSW ... ... ...dd 9.06 5.90 6 8.85 +19.1 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9sPhibroAH PAHC .40 1.0 27 41.65 26.75 184 40.60 +21.2 PhotrIn PLAB ... ... 47 11.75 7.20 214 8.05 -5.6 PierisPhm PIRS ... ... ... 9.75 2.26 420 6.23 -17.5 PilgrimsP PPC ... ... 11 38.39 20.28 729 23.70 -23.7 PingtanM PME .04 1.1 23 5.08 1.99 290 3.65 +19.7 PinnclEnt PNK ... ... ... 33.59 18.30 190 30.47 -6.9 PinnaclFn PNFP .56 .9 19 70.30 58.40 377 63.45 -4.3 PioneerPw PPSI ... ... 13 7.95 4.75 2 5.85 -23.1 Pixelwrks PXLW ... ... ... 7.05 3.50 213 3.64 -42.5 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 12 10.18 +1.7 PlayaHot n PLYA ... ... ...dd 12.27 9.41 208 11.09 +2.8 Plexus PLXS ... ... 18 66.78 49.06 128 58.43 -3.8 PlugPowr h PLUG ... ... ...dd 3.21 1.53 2544 1.83 -22.5 PlumasBc PLBC .28 1.2 13 25.75 17.50 3 23.85 +2.8 PluristemT PSTI ... ... 10 2.12 1.06 236 1.24 -10.1 PoageBksh PBSK .24 1.2 23 21.00 17.20 3 19.39 -7.7 PointrTel h PNTR ... ... 20 19.65 8.65 18 14.15 -24.0 PointsInt g PCOM ... ... 45 12.49 7.49 35 10.40 +1.1 PolarPwr n POLA ... ... ... 9.18 4.01 44 5.25 +4.8 Polarity rs COOL ... ... ... 32.63 10.33 67 17.80 -23.3 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 124 145.48 +12.2 PopeRes POPE 2.80 4.0 31 79.50 66.60 1 69.65 -.1 Popular BPOP 1.00 2.4 21 46.83 32.04 540 41.91 +18.1 Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 5 24.38 +.4 PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 0 22.71 +.5 PorterBc rs PBIB ... ... ...dd 15.55 8.11 5 13.10 -8.5 PortolaPh PTLA ... ... ...dd 67.10 30.10 680 31.35 -35.6 Potbelly PBPB ... ... ...dd 14.28 10.50 220 12.10 -1.6 PotltchDel PCH 1.60 3.1 28 56.35 43.15 392 52.35 +4.9 PowellInds POWL 1.04 3.6 ...cc 38.73 22.80 75 28.94 +1.0 PwrInteg POWI .64f 1.0 36 86.60 60.55 250 66.90 -9.0 PS VarRate VRIG .57 2.3 ... 25.35 25.06 54 25.16 -.2 PS MStrAlt LALT ... ... ...q 23.21 19.26 3 22.02 +3.6 PSOpYCmd PDBC ... ... ...q 18.23 14.95 395 17.75 +1.7 PwSGDrChi PGJ .20e .4 ...q 50.87 33.70 19 45.91 +2.4 PwShDiv PFM .50e 2.0 ...q 27.77 23.57 17 25.23 -4.6 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 139 17.05 -4.3 PwSIntlDv PID .65e 4.1 ...q 17.38 14.77 159 15.82 -4.4 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 2 103.66 +1.0 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 4 26.33 -5.4 PwSWtr PHO .18e .6 ...q 31.82 25.56 17 30.04 -.8 PSNasIntnt PNQI ... ... ...q 141.10 93.52 29 124.98 +8.0 PSMoment PDP .11e .2 ...q 55.77 44.12 49 51.90 +.5 PSBuybk PKW .52e .9 ...q 63.49 50.89 46 56.36 -4.5 PSh Tech PTF .26e .5 ...q 60.98 42.97 4 55.82 +5.9 PSh Hlthcr PTH ... ... ...q 83.20 51.63 19 75.60 +4.9 PSh Inds PRN .19e .3 ...q 64.86 50.05 3 58.95 -3.3 PSh Fincl PFI .14e .4 ...q 37.29 29.40 4 34.40 -2.0 PSh Engy PXI .69e 1.9 ...q 42.45 30.10 9 37.24 -5.7 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 3 67.20 +3.3 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 3 48.90 -2.7 PSh BasM PYZ .61e .9 ...q 75.26 58.94 3 66.37 -6.1 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.72 22 127.75 -1.6 PSDvMom PIZ .26e .9 ...q 29.70 23.20 14 28.04 +1.5 PSEmMom PIE .12e .6 ...q 22.22 16.12 76 21.08 +2.6 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 22 25.18 -6.3 PS Rs1KLB USLB ... ... ...q 32.32 28.13 2 30.57 -2.1 PS IntlLB IDLB ... ... ...q 32.01 25.98 0 30.31 +.5 PS DWAtac DWTR ... ... ...q 30.31 23.80 10 28.02 -.8 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 1 60.34 -1.3tPShLadR0-5 LDRI .46 1.9 ...q 25.11 24.45 2 24.56 -1.3 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 6 70.93 -5.2 PS IntBybk IPKW .29e .8 ...q 40.14 30.62 68 37.36 -.6 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 0 27.00 -1.4 PS SC Egy PSCE .14e 1.0 ...q 18.45 11.37 12 13.62 -11.6 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 6 55.64 -.6 PS SmCMo DWAS .07e .1 ...q 53.05 39.08 17 48.56 -.3 PS KBWBk KBWB .58e 1.1 ...q 60.38 45.34 620 54.56 -.8 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 31 61.61 +3.7 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 42 22.75 -3.6 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 6 52.96 -2.8 PSKbwReit KBWY 2.58 8.3 ...q 39.30 29.75 86 31.25 -11.7 PS SC Util PSCU 1.21e 2.4 ...q 57.53 47.05 3 50.67 -4.1 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 3 51.02 -2.5 PS SC Info PSCT .08e .1 ...q 83.13 69.15 16 76.13 -.4 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 20 18.33 -6.7 PS SC Ind PSCI .54e .9 ...q 67.63 52.88 2 63.27 -1.9 PS SC HCre PSCH ... ... ...q 116.37 77.74 33 111.47 +13.1 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 7 31.83 -2.9 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.45 6 25.79 -1.0 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.38 41604 157.73 +1.3 PranBio rs PRAN ... ... ... 3.79 1.90 13 2.00 -35.9 Precipio n PRPO ... ... ... 28.16 .37 506 .46 -61.7 PrecTh rs AIPT ... ... ...dd 2.59 .81 260 .89 -11.9 PfdBkLA PFBC .88 1.4 20 67.65 46.88 106 62.93 +7.1 PrefrmdLn PLPC .80 1.3 29 85.63 44.80 1 63.19 -11.1 PremFin PFBI .60 3.2 13 22.92 16.78 9 18.97 -5.5 Premier PINC ... ... ...dd 36.50 27.16 568 30.90 +5.9 Presbia n LENS ... ... ... 7.14 1.86 0 2.59 -31.5 Presidio n PSDO ... ... ... 19.74 12.75 224 15.86 -17.3 PriceTR TROW 2.28 2.2 19 120.07 67.62 1395 104.93 PrSmrt PSMT .70 .8 36 93.55 77.50 269 88.00 +2.2 PrmEgy PNRG ... ... ...dd 56.20 39.80 52.90 +2.7 PrimoWtr PRMW ... ... ...dd 13.86 10.47 87 12.22 -2.8 Primoris PRIM .24 .9 18 30.00 21.84 314 26.04 -4.2 PrinPrice PSET .16e ... ... 34.46 27.44 32.14 -.1 PrinShHld PY .33e ... ... 34.81 27.98 1 31.60 -3.1 PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 30.69 -2.4 PrinMill ef GENY .06e ... ... 38.17 26.37 1 35.31 +1.7 Prin US SC PSC ... ... ... 33.19 27.61 31.24 -1.5 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.4 12 75.59 57.62 1730 59.63 -15.5 ProDex PDEX ... ... 29 8.00 4.30 7 6.96 +2.4 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 3 2.95 +35.8 ProQRTher PRQR ... ... ...dd 6.90 2.75 266 3.05 -5.4 PrUltBio s BIB ... ... ...q 69.62 44.62 220 50.75 -9.5 PrUltPQ s TQQQ ... ... ...q 190.52 84.18 7289 136.09 -1.9 ProDvrs h rs IPDN ... ... ... 9.95 2.45 5 2.99 -26.9 ProrEng PFIE ... ... 1 3.00 1.11 195 2.81 +46.4 PrognicsPh PGNX ... ... ...dd 8.64 4.60 670 7.15 +20.2 ProgrsSoft PRGS .56 1.5 34 53.60 28.63 718 37.63 -11.6 Proofpoint PFPT ... ... ...dd 123.87 70.30 683 118.37 +33.3 PShtQQQ rs SQQQ ... ... ...q 38.78 14.46 20739 19.01 -11.6 ProS Ris n EQRR ... ... ... 50.68 38.13 2 46.10 -1.2 PrUlNBio rs UBIO ... ... ... 46.35 24.43 170 28.12 -16.4 ProUNShBio ZBIO ... ... ... 18.36 8.03 33 11.47 +.6 ProUShBio BIS ... ... ...q 29.66 17.52 160 22.59 +2.4 ProspctCap PSEC .72 10.8 8 9.45 5.51 1553 6.64 -1.5 ProtagTh n PTGX ... ... ...dd 23.97 7.85 226 8.80 -57.7 ProteonTh PRTO ... ... ...dd 2.85 1.10 26 2.40 +26.3 Proteos n PTI ... ... ... 8.61 1.41 491 4.67 -19.9 Prothena PRTA ... ... ...dd 70.00 27.19 601 36.13 -3.6 ProvidSv PRSC ... ... 23 74.49 42.99 66 71.67 +20.8 ProvidBc n PVBC ... ... ... 27.38 19.55 3 24.95 -5.7 ProvFnH PROV .56 3.1 21 20.35 17.62 9 18.34 -.3 PrudntlBcp PBIP .20 1.1 89 18.96 15.81 9 17.89 +1.6 PsychmCp PMD .60 3.0 23 27.99 15.99 3 20.27 -1.4 Pulmatrix PULM ... ... ...dd 3.42 .45 1889 .53 -62.8 PulseBio n PLSE ... ... ...dd 39.50 9.81 123 16.68 -29.3 PumaBiotc PBYI ... ... ...dd 136.90 28.35 1364 64.10 -35.2 PureCycle PCYO ... ... ...dd 9.60 5.50 30 8.80 +5.4 PurplInv n PRPL ... ... ... 13.90 7.88 22 8.09 -19.6 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 43 1.08 -66.5 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 1 34.20 +10.9 QAD A QADA .29 .6 ...dd 50.35 27.80 60 45.60 +17.4 QCR Hld QCRH .24f .5 18 50.00 39.85 28 44.60 +4.1 QIWI plc QIWI .84e 4.8 17 26.55 13.67 476 17.35 +.1 Qorvo QRVO ... ... ...dd 86.84 62.68 1157 69.59 +4.5 Qualcom QCOM 2.28 4.3 ...dd 69.28 48.92 7608 53.43 -16.5 QualitySys QSII .70 5.1 27 17.74 12.24 398 13.61 +.2 Qualstar rs QBAK ... ... ... 13.50 3.89 63 11.15 +32.7 Qualys QLYS ... ... 73 79.40 34.80 197 74.35 +25.3 Quantenn n QTNA ... ... ... 22.50 9.60 193 13.23 +8.4 Quanterx n QTRX ... ... ... 24.81 15.56 66 16.24 -24.4 Quartrhill g QTRH .05 ... 4 2.20 1.26 58 1.45 -21.2 QuestRes rs QRHC ... ... ...dd 3.00 1.03 7 1.91 -17.0 QuickLog h QUIK ... ... ...dd 2.22 1.15 143 1.37 -21.3 Quidel QDEL ... ... ...dd 54.16 22.25 224 51.80 +19.5 QuinStreet QNST ... ... ...cc 14.65 3.36 357 12.13 +44.7 Qumu Cp QUMU ... ... ...dd 3.28 1.42 6 1.81 -23.6 Quotinet QTNT ... ... ... 7.74 2.78 379 3.93 -20.6R -:R1 RCM n RCM ... ... ... 7.99 3.05 450 7.19 +63.0 RBB Bcp n RBB .32 1.2 ... 28.00 21.26 20 27.80 +1.6 RBC Bear ROLL ... ... 39 139.95 91.00 40 120.06 -5.0 RCI Hosp RICK .12 .4 11 33.78 16.32 48 28.47 +1.8 RCM RCMT 1.00e ... 34 7.50 4.60 8 5.70 -8.8 RF Inds RFIL .08 1.8 ...dd 5.50 1.40 34 4.53 +67.6 RGC Res s RGCO .62 2.5 30 31.99 21.00 3 24.83 -8.3 RLJ Ent rs RLJE ... ... ... 5.24 2.49 3 4.77 +29.7 RMG Net rs RMGN ... ... ...dd 3.60 .75 87 1.18 +43.9sRMR Gp h RMR 1.00 1.4 42 74.40 42.36 49 72.85 +22.8 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.9 5 15.15 9.74 270 10.64 -20.8 RTI Surg RTIX ... ... ...dd 6.00 3.85 69 4.80 +17.1 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 8.00 2.51 222 2.99 -46.2 RaPhrm n RARX ... ... ...dd 27.84 4.78 135 5.52 -35.1sRadNet RDNT ... ... 51 14.55 5.65 312 14.30 +41.6 RadaElc rs RADA ... ... ...dd 3.86 1.00 114 2.22 -27.9 Radcom RDCM ... ... 66 22.45 17.00 22 17.90 -9.8 RadiSys RSYS ... ... ...dd 4.39 .53 2176 .69 -31.3 RadiusHlth RDUS ... ... ...dd 49.16 24.66 698 35.81 +12.7 Radware RDWR ... ... ...dd 21.90 15.13 59 21.25 +9.5 RamacoRs n METC ... ... ... 9.51 3.81 92 6.43 -6.5 Rambus RMBS ... ... ...cc 15.50 11.30 617 13.47 -5.3 RandCap RAND ... ... 19 3.50 2.54 2 2.63 -12.9 Randgold GOLD 1.00f 1.3 25 108.29 77.70 386 79.64 -19.5 RandBcp n RNDB ... ... ... 16.49 13.36 9 16.37 +6.6 Rapid7 n RPD ... ... ...dd 28.19 14.75 207 25.99 +39.3 RaveRest RAVE ... ... ...dd 2.33 1.12 11 1.28 -12.5 RavenInds RAVN .52 1.5 34 40.85 26.70 137 34.70 +1.0 ReShape rs RSLS ... ... ... 6.45 .63 269 .66 -55.4 ReadIntlA RDI ... ... 12 17.50 14.37 36 16.44 -1.6 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 129 .85 -42.5 RealNetwk RNWK ... ... ...dd 5.00 2.63 42 2.91 -14.9 Rl NxtEc n BLCN ... ... ... 25.05 21.69 32 22.26 -8.2 RealPage RP ... ... 67 54.95 32.30 297 51.85 +17.0 ReataPh n RETA ... ... ...dd 40.88 19.31 242 20.46 -27.8 ReconTech RCON ... ... ...dd 5.36 .64 144 1.39 +6.9 RecroPhm REPH ... ... ... 12.23 5.81 141 10.44 +12.9 RedRobin RRGB ... ... 25 74.11 45.70 156 58.20 +3.2 RedRkRs n RRR .40 1.4 ... 35.77 21.41 314 28.64 -15.1 RedViolt n RDVT ... ... ... 46.40 5.05 186 9.51 -79.5 Redn n RDFN ... ... ... 33.49 19.18 496 22.40 -28.5 RedhillBio RDHL ... ... ... 11.25 4.30 22 5.10 -.8 Regenrn REGN ... ... 29 543.55 313.53 679 319.70 -15.0 RegnxBio n RGNX ... ... ...dd 42.00 16.30 2755 31.45 -5.4 RegulusTh RGLS ... ... ...dd 1.95 .63 421 .65 -38.0 Reis Inc REIS .76f 3.5 ...dd 22.35 15.95 8 21.60 +4.6 ReliantBcp RBNC .32f 1.4 22 27.49 21.31 2 22.40 -12.6 Reliv In rs RELV ... ... ...dd 13.77 3.72 4 4.70 -1.5 RemarkHld MARK ... ... ...dd 15.10 1.93 534 5.84 -40.0 Renasant RNST .76 1.7 20 45.32 37.68 180 43.56 +6.5 RenewEn REGI ... ... ...dd 14.10 9.50 673 13.50 +14.4 RenminTi rs ABAC ... ... ... 4.76 1.60 12 2.69 -8.8 RentACt RCII .32 3.3 16 13.89 7.22 2801 9.57 -13.8 Replgn RGEN ... ... 51 46.81 29.56 241 36.54 +.7 RepBncp RBCAA .97f 2.6 16 44.04 31.97 6 37.68 -.9 RepFBcp FRBK ... ... 59 9.90 7.90 543 8.25 -2.4tresTORbi n TORC ... ... ... 21.10 8.26 144 8.03 -52.4 RschFrnt REFR ... ... ...dd 1.55 .85 462 1.17 +12.5 Resonant RESN ... ... ... 8.55 3.17 531 3.80 -49.1 ResConn RECN .48 3.1 25 17.00 12.05 228 15.50 +.3 RestorRob n HAIR ... ... ...dd 11.95 3.80 156 5.14 +11.7 RetailOpp ROIC .78f 4.5 51 22.06 16.21 854 17.34 -13.1 RetoEco n RETO ... ... ... 12.75 5.94 15 8.30 +17.7 Retrophin RTRX ... ... ...dd 26.44 15.55 351 24.40 +15.8 RevanceTh RVNC ... ... ...dd 37.45 18.43 223 31.35 -12.3 RevenHo n RVEN ... ... ... 6.75 2.49 2.99 -35.5 RevolutL rs RVLT ... ... ... 9.17 2.95 113 3.26 -.9 ReWalkRob RWLK ... ... ...dd 3.20 1.05 145 1.05 -4.5 RexEng rs REXX ... ... ...dd 5.50 .70 70 .76 -45.0 RhythmP n RYTM ... ... ...dd 33.81 16.80 88 20.39 -29.8 RibbnCm n RBBN ... ... ... 8.36 4.97 303 5.00 -35.3 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 21 1.62 +9.5 RichrdElec RELL .24 3.0 ...dd 8.72 5.31 26 8.00 +18.7 RigelPh RIGL ... ... ...dd 4.71 2.14 3604 3.11 -19.8 RigNet RNET ... ... ...dd 22.91 12.70 18 12.80 -14.4 RiminiSt n RMNI ... ... ... 10.40 .20 13 8.22 +3.9 RiotBlck RIOT 1.00p ... ... 46.20 3.03 525 6.40 -77.5 RiseEdCy n REDU ... ... ... 18.60 9.50 72 15.36 +3.9 RittrPh rs RTTR ... ... ... 14.60 1.83 85 2.48 -24.6 RivrvwBcp RVSB .12 1.3 21 9.75 6.46 18 9.14 +5.4 RocktPh n RCKT ... ... ... 20.60 3.40 263 15.55 +48.9 RockwllM RMTI ... ... ...dd 8.98 4.84 152 5.34 -8.2 RockyBr RCKY .44 2.1 16 22.80 10.75 76 20.80 +10.1 RkyMChoc RMCF .48 4.0 21 13.23 11.05 4 12.11 +2.8 Roku n ROKU ... ... ...cc 58.80 15.75 2088 32.61 -37.0 Rosehill n ROSE ... ... ... 11.69 5.52 21 6.49 -17.4 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 11.26 RosettG rs ROSG ... ... ... 3.29 .23 50 .39 -29.0 RossStrs s ROST .90f 1.2 22 85.66 52.85 2097 76.94 -4.1 RoyGld RGLD 1.00 1.2 97 94.39 67.10 450 85.52 +4.1 Rubicon rs RBCN ... ... ... 10.45 6.40 8 6.80 -14.8 RmblOn B n RMBL ... ... ... 5.70 3.53 23 4.15 -20.1 RushEntA RUSHA ... ... 24 55.40 33.13 279 38.22 -24.8 RushEntB RUSHB ... ... 29 52.76 30.62 19 37.11 -23.0 RuthsHosp RUTH .44f 1.7 26 25.80 17.95 345 25.15 +16.2 Ryanair RYAAY 1.55e 1.3 ... 127.61 84.75 416 123.41 +18.4S -:S&T Bcp STBA .88 2.2 16 43.17 32.48 58 40.20 +1.0 S&WSeed SANW ... ... ... 5.20 2.90 44 3.60 -7.7 SB FinGp SBFG .30 1.6 13 19.58 15.61 11 18.46 -.2 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 120.96 808 171.58 +5.0 SEI Inv SEIC .60f .8 29 78.35 49.45 735 72.04 +.3 SelasLf rs SLS ... ... ... 19.80 3.43 240 6.19 -21.2 SG Blck n SGBX ... ... ... 7.00 3.70 14 4.69 -21.6 SGOCO rs SGOC ... ... ... 2.60 .90 381 1.06 SI Fincl SIFI .24f 1.7 15 16.45 13.75 13 14.25 -3.1 SIGA Tc n SIGA ... ... ... 6.39 5.61 48 6.35 +7.4 SLM Cp SLM ... ... 18 13.20 9.65 6959 11.50 +1.8 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 65.20 27 70.50 +2.5 SmartGlb n SGH ... ... 11 56.69 11.50 793 42.76 +26.9 SMTC hg SMTX ... ... ... 2.48 1.10 26 2.46 +30.1 SORL SORL ... ... 4 9.74 3.59 159 4.55 -32.3 SP Plus SP ... ... 21 41.70 28.10 84 35.70 -3.8 SPAR Gp h SGRP ... ... ... 3.75 .87 57 1.38 +12.2 SpdDorWrF DWFI ... ... ... 26.06 24.47 31 24.96 -1.3 SPI Eng rs SPI ... ... ... 2.61 .30 156 .46 -27.7 SPS Cmce SPSC ... ... 97 65.29 45.02 119 63.99 +31.7 SS&C Tch s SSNC .28 .6 30 53.99 34.77 2307 48.41 +19.6 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 72 4.71 +34.2 SSR Mng g SSRM ... ... 17 11.42 7.64 493 9.81 +11.6 SVB FnGp SIVB ... ... 24 271.79 159.44 436 237.11 +1.4 SabanCap n SCAC ... ... ... 10.20 9.84 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 10.2 15 29.10 15.78 1158 17.59 -6.3 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 9 25.18 -1.0 SabreCorp SABR .56 2.8 24 25.01 17.30 1379 20.09 -2.0 SAExplr rs SAEX ... ... ...dd 6.62 1.18 56 1.32 -40.0 SaftyInsGr SAFT 3.20 4.2 19 84.00 65.75 45 76.30 -5.1 SageThera SAGE ... ... ...dd 195.97 59.57 749 156.35 -5.1 Saia Inc SAIA ... ... 35 80.25 41.28 200 71.10 +.5 SalemMda SALM .26 7.7 12 8.25 3.30 44 3.36 -25.3 SalisbryBc SAL 1.12 2.5 17 51.80 38.50 1 44.60 -.1 SanderFm SAFM 1.28 1.1 8 176.43 104.70 293 114.20 -17.7 SndySpr SASR 1.04 2.7 16 45.64 36.41 106 38.41 -1.6 Sanlp JBSS 2.00e ... 21 74.69 54.32 53 57.86 -8.5 SangTher SGMO ... ... ...dd 27.50 4.05 3665 17.80 +8.5 Sanmina SANM ... ... 15 42.95 24.60 385 26.15 -20.8 Sano rt GCVRZ ... ... ... .49 .26 8 .43 +13.7 Sapiens SPNS .20e 2.4 ...cc 14.30 8.01 56 8.35 -27.5 SareptaTh SRPT ... ... ...dd 84.37 28.14 1940 75.45 +35.6 Savara rs SVRA ... ... ...dd 17.19 4.60 141 8.67 -41.6tscPhrma n SCPH ... ... ...dd 18.17 10.72 53 10.93 -9.6 ScanSource SCSC ... ... 12 45.35 31.40 161 33.35 -6.8 Schmitt h SMIT ... ... ...dd 4.47 1.55 141 2.44 -10.9 Schnitzer SCHN .75 2.4 10 38.85 17.50 491 31.20 -6.9 Scholastc SCHL .60 1.6 ...dd 46.59 33.51 173 38.58 -3.8 Schulmn SHLM .82 1.9 32 43.88 25.00 297 42.80 +14.9 SciGames SGMS ... ... ...dd 56.45 20.60 518 41.35 -19.4tScynexis SCYX ... ... ...dd 2.94 1.26 264 1.25 -46.1 SeaChange SEAC ... ... ...dd 4.03 2.20 123 2.61 -33.6 SeacstBkg SBCF ... ... 23 28.44 20.58 294 26.29 +4.3 SeagateT STX 2.52 4.5 15 61.19 30.60 3157 56.29 +34.5 SeanrgM rs SHIP ... ... ...dd 1.66 .58 245 .74 -28.8 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 796 2.82 -21.2 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 3.95 1.38 43 3.00 +15.4 SeaSpine n SPNE ... ... ...dd 13.46 7.37 56 10.96 +8.3 SeattGen SGEN ... ... ...dd 71.32 45.31 645 50.20 -6.2 SecndSight EYES ... ... ...dd 2.58 .90 252 1.65 -13.6 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 140 9.77 +1.1 SecWkA A n SCWX ... ... ...dd 12.99 7.83 85 8.00 -9.8 SecNtl lf SNFCA .23t ... 6 6.76 4.05 3 5.35 +7.0 SelectBc lf SLCT ... ... 23 14.06 10.58 20 13.12 +3.8 SelIncREIT SIR 2.04 10.7 17 26.79 17.90 456 19.10 -24.0 SelectaB n SELB ... ... ... 24.02 7.95 586 11.04 +12.5 SelectvIns SIGI .72 1.2 20 62.40 44.65 104 59.00 +.5 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 151 3.64 -2.4 Semtech SMTC ... ... 50 41.95 31.30 1004 40.65 +18.9 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3 SenecaA SENEA ... ... 10 38.15 27.00 12 28.45 -7.5 SenesTc n SNES ... ... ...dd 8.50 .45 81 .47 -34.7 SenHous SNH 1.56 10.0 10 22.52 14.90 869 15.63 -18.4 SenHous 42 SNHNI 1.41 5.6 ... 25.96 22.48 30 24.99 -1.1 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 20 25.57 -4.8 Senmiao n AIHS ... ... ... 6.25 5.00 81 5.95 +5.3 Senomyx SNMX ... ... ...dd 1.71 .56 185 1.05 -19.2 SensusHlt n SRTS ... ... ... 6.25 3.38 10 5.87 +13.8 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 9.93 -.4 SeqentialB SQBG ... ... ...dd 4.08 1.36 99 1.84 +3.4 SeresTh n MCRB ... ... ...dd 17.42 6.65 208 7.11 -29.9 SvcSource SREV ... ... ...dd 4.17 2.61 163 3.72 +20.4 ServiFst s SFBS .44f 1.1 23 44.44 32.54 167 40.77 -1.8 SevStars h SSC ... ... ...dd 7.00 1.26 704 3.15 -31.7 SevernBc SVBI .12 1.6 33 8.20 6.70 4 7.30 +.6 SharingE rs SEII ... ... 40 12.40 2.61 40 3.18 -58.0 Sharps SMED ... ... ...dd 5.73 3.74 4 4.32 +5.6 SharpSprg SHSP ... ... ...dd 7.64 3.07 36 6.18 +40.3 ShndTele s SHEN .26f .7 ... 41.80 28.00 101 36.40 +7.7 ShiftPixy n PIXY ... ... ... 11.64 2.00 83 2.69 -6.6 Shiloh SHLO ... ... 29 14.97 6.45 71 8.84 +7.8 Shineco n TYHT ... ... ... 5.19 1.31 8 1.60 -30.4 Shire SHPG 1.05e .7 89 192.15 123.73 547 155.86 +.5 ShoeCarnvl SCVL .30 1.3 20 28.38 15.08 214 23.27 -13.0 ShoreBcsh SHBI .28 1.5 21 19.80 15.17 34 18.20 +9.0 ShotSpot n SSTI ... ... ... 33.00 9.33 115 31.25 +122.4 Shuttery SFLY ... ... ...cc 86.41 39.76 731 79.97 +60.7 SiebertFn SIEB .10a 1.3 ...dd 21.61 3.40 25 7.67 -43.2 SiennaBi n SNNA ... ... ... 29.25 13.37 83 19.69 +8.5 Sientra SIEN ... ... ...dd 16.68 7.20 289 9.19 -34.6 SierraBc BSRR .64f 2.4 18 28.87 23.10 20 26.45 -.4 SierOnc g n SRRA ... ... ...dd 4.09 1.10 375 2.07 -44.5 SierraWr SWIR ... ... 20 31.95 15.10 139 16.25 -20.5 SifyTech SIFY .02e .8 ... 3.15 .69 57 2.13 +19.1 SigmaDsg SIGM ... ... ...dd 7.00 5.40 284 6.10 -12.2 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3tSigmaLb n SGLB ... ... ... 4.48 1.33 81 1.27 -40.9 Sigmatr SGMA ... ... 11 11.61 4.90 8 5.53 -45.4 SignatBk SBNY ... ... 19 161.92 116.68 331 135.34 -1.4 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 290 27.59 -6.1 SilcLtd SILC 1.00 2.9 18 77.95 32.00 84 35.01 -50.1 SilcnLab SLAB ... ... 82 101.90 66.35 248 88.95 +.7 SilicnMotn SIMO 1.20 2.5 17 56.51 40.33 176 47.70 -9.9 Slcnware SPIL .29e 3.3 24 8.75 7.70 31 8.66 +3.0 SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8 SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2 SilvrSun n SSNT .06e ... ... 5.22 2.90 3.75 -11.4 Silvercrest SAMG .56f 3.5 24 16.80 11.85 24 15.85 -1.2 SimmnsFst s SFNC ... ... 18 30.90 24.88 227 28.00 -1.9 SimplyGd n SMPL ... ... ... 16.01 10.93 649 12.98 -9.0 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.5 48 17.45 10.55 125 15.80 -1.9 Sina SINA ... ... 47 124.60 68.33 819 97.52 -2.8 Sinclair SBGI .72 2.4 11 41.20 26.70 932 29.65 -21.7 SinoGlobl SINO ... ... ...dd 3.99 1.04 49 1.11 -56.6 Sinovac h SVA ... ... ...dd 8.75 4.60 13 8.23 +4.4 SiriusXM SIRI .04 .7 35 6.62 4.73 14529 6.26 +16.8 SitoMobl rs SITO ... ... ...dd 8.60 2.06 88 3.49 -48.1 SkySolar SKYS ... ... ...dd 2.43 .82 20 1.23 -18.0 SkyWest SKYW .40f .7 17 60.65 30.40 140 54.15 +2.0 SkywksSol SWKS 1.28 1.3 22 117.65 93.05 1535 96.02 +1.1 SleepNmbr SNBR ... ... 24 40.72 24.21 256 34.51 -8.2 SmartFn rs SMBK ... ... 24 26.26 20.35 10 23.21 +7.0 SmartSnd n SND ... ... ... 16.67 4.81 544 6.02 -30.5 SmthM hrs SMSI ... ... ...dd 3.41 .81 120 1.61 -43.3 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 323 5.05 -10.6 SocketM n SCKT ... ... ... 4.59 2.92 12 3.23 -9.8 SodaStrm SODA ... ... 35 96.32 49.33 219 94.28 +34.0 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 320 34.47 -20.5 Sol-Gel n SLGL ... ... ... 12.23 9.00 61 10.01 -6.5 SolarCap SLRC 1.64 8.0 12 22.94 19.70 64 20.54 +1.6 SolarSCap SUNS 1.41 8.3 12 18.40 16.10 24 17.07 -3.9 SolarEdg n SEDG ... ... 34 58.20 15.25 647 56.55 +50.6 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 1 1.80 -.1 SolidBio n SLDB ... ... ... 33.74 6.83 417 9.85 -56.5 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0tSoligenix n SNGX ... ... ... 5.08 1.74 71 1.78 -19.8 SonicCorp SONC .64 2.4 18 30.05 22.11 853 26.47 -3.7 SonicFdry SOFO ... ... ...dd 5.25 2.05 1 2.26 -24.9 SonomaPh SNOA ... ... ...dd 7.75 3.50 130 3.94 -27.7 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.74 1.80 52 2.05 -9.7 SorrentoTh SRNE ... ... 46 10.65 1.50 4644 5.95 +56.6 SotherlyH SOHO .46f 6.7 43 7.08 5.57 57 6.91 +7.1 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 2 24.96 -2.7 SthrlyH pf C SOHOO 1.97 8.0 ... 25.76 24.50 6 24.54 -3.2 SouMoBc s SMBC .44 1.2 17 40.80 30.30 11 35.89 -4.5 SoundFin SFBC .48f 1.3 22 36.95 29.55 0 36.29 +6.7 SouthState SSB 1.32 1.6 23 94.50 78.60 80 84.25 -3.3 SthnFstBsh SFST ... ... 22 46.70 31.50 10 44.55 +8.0 SoNatBcVa SONA .32 2.0 45 18.48 15.11 22 15.69 -2.1 SsdeBTX SBSI 1.12a 3.3 18 37.57 31.12 115 34.29 +1.8 SparkEn s SPKE .72 6.3 9 23.65 8.60 189 11.50 -7.3 SparkEn pf SPKEP 2.19 9.0 ... 27.56 22.84 9 24.25 -8.9 SparkTh n ONCE ... ... ...dd 91.75 41.06 1587 70.36 +36.8 SpartnMot SPAR .10 .6 40 18.35 7.45 515 16.60 +5.4 SprtnNash SPTN .72f 4.1 ...dd 37.83 16.32 130 17.72 -33.6 SpectPh SPPI ... ... ...dd 23.50 5.47 831 14.63 -22.8 SperoTh n SPRO ... ... ... 15.40 9.66 23 14.76 +25.6 Sphr3D grs ANY ... ... ... 7.25 .88 510 .89 -63.7 Spherix rs SPEX ... ... ...dd 4.75 .89 178 1.07 -23.6 Splunk SPLK ... ... ...dd 112.66 54.17 1026 98.01 +18.3 SpokHldgs SPOK .50 3.3 34 20.60 13.75 61 15.30 -2.2 SportsWhs SPWH ... ... 9 6.99 3.40 405 4.91 -25.7 SprBkPh n SBPH ... ... ...dd 18.93 7.95 24 14.10 +4.9 SprottFoc FUND .75e 9.7 ...q 8.39 6.84 58 7.75 -2.1 Sprouts SFM ... ... 24 28.29 17.55 1054 23.60 -3.1 StaarSur STAA ... ... ... 17.60 8.95 105 14.20 -8.4 Staff360 rs STAF ... ... ... 6.60 1.51 26 2.04 -35.2 Stamps.cm STMP ... ... 24 233.13 100.55 194 209.85 +11.6 StarBulk rs SBLK ... ... ...dd 13.40 7.57 339 10.51 -6.7 StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 3 25.14 -.7 StarsGp g TSG ... ... ... 29.80 15.85 156 26.65 +14.4 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 8023 58.70 +2.2 StatAutF STFC .40 1.4 ...dd 30.85 22.11 45 28.14 -3.4 StateBkFn STBZ .80f 2.7 21 31.75 24.65 95 30.06 +.7 SteadyM n STDY ... ... ...dd 7.50 2.80 7 2.90 -21.6 StealthGas GASS ... ... 26 4.70 2.90 22 3.95 -9.4 SteelCon STCN ... ... ...dd 2.90 1.46 39 1.95 -21.7 StlDynam STLD .75f 1.7 17 50.70 32.15 1703 43.68 +1.3 SteinMart s SMRT .30 20.3 ...dd 2.76 .48 367 1.48 +27.6 StellrAcq n STLR ... ... ... 10.49 9.99 25 10.33 +1.2 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8 StellrB hrs SBOT ... ... ... 1.57 .70 17 .74 -8.6 StemlineTh STML ... ... ...dd 18.75 7.30 278 16.20 +3.8 Stericycle SRCL ... ... ...cc 88.00 56.64 818 57.11 -16.0 Stericyc pf SRCLP 5.25 11.8 ... 75.95 43.93 131 44.31 -16.3 SterlBcp n SBT .01p ... ... 14.98 12.00 54 13.27 +4.5 SterlCons STRL ... ... 27 18.90 8.61 80 11.21 -31.1 SMadden SHOO .20p ... 21 49.28 35.55 380 45.95 -1.6 Stewrdshp SSFN .12 1.1 15 12.75 7.92 1 11.30 +10.2 StitchFix n SFIX ... ... ...cc 30.07 14.48 529 21.56 -16.5 StockYBc s SYBT .92f 2.6 19 44.50 31.90 44 35.40 -6.1 StoneCastle BANX 1.52 7.1 12 22.75 19.45 7 21.54 +7.0 StrataS rs SSKN ... ... ...dd 5.01 1.06 56 1.17 -4.9 Stratasys SSYS ... ... ...dd 30.88 18.00 531 19.36 -3.0 Strattec STRT .56 1.6 23 49.20 23.00 3 35.50 -18.5 StratusPrp STRS 1.00e ... 63 32.15 26.15 14 29.80 +.3 Strayer STRA 1.00 1.0 29 104.85 75.91 33 101.66 +13.5 StreamHlth STRM ... ... ...dd 2.82 .92 33 1.71 +1.2 StrgbrBio n SBBP ... ... ... 9.25 3.50 132 7.75 +6.9 StudentTrn STB .44 5.9 18 7.54 5.58 533 7.49 +21.9 SummerInf SUMR ... ... ...dd 2.25 .90 18 1.14 -24.0 SumFWV SMMF .52f 2.0 21 28.16 20.01 12 25.67 -2.5 SmtStB s SSBI .48 3.5 20 14.70 11.65 0 13.77 +9.3 SumTher n SMMT ... ... ...dd 16.86 8.80 154 12.98 +17.1 SunHydrl SNHY .36 .7 43 70.83 34.17 109 50.61 -21.8 SundEng n SNDE ... ... ... 9.59 3.61 9 4.22 -29.0 SunesisP rs SNSS ... ... ...dd 7.69 1.82 116 2.60 -29.5 SunOpta STKL ... ... ...dd 10.20 6.27 185 7.25 -6.5 SunPower SPWR ... ... ...dd 11.70 6.11 1517 8.15 -3.3 Sunrun n RUN ... ... 7 10.16 4.21 2919 8.19 +38.8 Sunworks n SUNW ... ... ... 2.14 .90 5 .98 -6.7 SuperMicro SMCI ... ... 12 27.90 16.10 260 16.35 -21.9 SuperCom SPCB ... ... ...dd 4.95 2.01 20 2.75 -29.7 SupercdT rs SCON ... ... ...dd 2.47 .88 129 1.01 -7.3 SupUnifm s SGC .38 1.4 24 28.85 17.25 10 26.59 -.4 Supernus SUPN ... ... 43 50.05 29.95 517 45.35 +13.8 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 23 2.57 +6.2 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 287 17.70 +46.3 Surmodic SRDX ... ... ...cc 39.05 22.35 37 38.35 +37.0 SussxB SBBX .24 .8 24 32.85 19.75 74 29.55 +10.1 SykesEnt SYKE ... ... 37 34.49 25.77 86 28.57 -9.2 Symantec SYMC .30 1.2 13 34.20 24.93 3052 25.98 -7.4 Synacor SYNC ... ... ...dd 3.95 1.45 31 1.45 -37.0 Synalloy SYNL .13m .9 ...dd 15.50 10.30 3 14.10 +5.2 Synaptics SYNA ... ... ...dd 64.54 33.73 695 42.08 +5.4 Synchron SNCR ... ... 24 24.92 6.51 261 10.46 +17.0 SyndaxP n SNDX ... ... ...dd 15.43 7.41 478 11.18 +27.6 SyneosH h SYNH ... ... ...dd 61.10 31.10 727 36.20 -17.0 SynrgyPh SGYP ... ... ...dd 4.84 1.68 3595 1.88 -15.7 Synlogic rs SYBX ... ... ...dd 23.00 8.76 109 9.89 +2.0 Synopsys SNPS ... ... 49 94.80 70.55 954 81.75 -4.1 Syntel SYNT 15.00e ... 12 27.72 15.82 257 24.99 +8.7 Synthes rs SES ... ... ... 10.24 2.00 6 2.92 +2.8 Sypris SYPR .08 5.1 ...dd 1.90 1.02 20 1.57 +13.8 SyrosPhar n SYRS ... ... ... 24.38 6.30 110 12.63 +29.8T -:T-MobileUS TMUS ... ... 23 68.88 54.60 4183 59.74 -5.9 TAT Tch h TATT .34e 3.9 20 12.50 8.20 1 8.80 -16.2 TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 48 17.69 -11.7 TCP Cap TCPC 1.44 10.0 11 17.40 13.72 314 14.35 -6.1 TD Ameritr AMTD .84 1.4 35 63.01 36.12 1879 58.14 +13.7 TDH Hld n PETZ ... ... ... 31.75 3.86 5 4.25 -24.6 TESSCO TESS .80 3.8 62 24.85 12.15 28 21.15 +5.0 TFS Fncl TFSL .68 4.6 49 17.27 14.32 239 14.73 -1.4 TG Thera TGTX ... ... ...dd 17.35 7.25 1002 13.10 +59.8 THL Credit TCRD 1.08 13.6 9q 10.25 7.72 173 7.97 -11.9 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 140400.00 1.30 1168 1.80 -28.3 TPI Co n TPIC ... ... ... 26.00 15.26 208 22.59 +10.4 TSR Inc TSRI ... ... 35 11.10 3.80 2 6.28 +20.7 TTEC Hl TTEC .54f 1.7 30 43.75 28.85 71 31.05 -22.9 TTM Tch TTMI ... ... 21 19.54 12.76 335 14.89 -5.0 Tabula n TRHC ... ... ...cc 41.83 11.59 379 37.48 +33.6 TactSys n TCMD ... ... ...cc 37.88 16.69 121 31.57 +8.9 Taitron h TAIT .10 7.3 ...dd 2.13 1.13 1 1.37 -18.5 TakeTwo TTWO ... ... 59 129.25 57.36 2168 96.51 -12.1 Talend n TLND ... ... ...dd 52.10 28.77 205 46.82 +24.9 TandmD rs TNDM ... ... ...dd 12.20 2.14 1953 5.72 +142.4 TandyLthr TLF ... ... 11 9.05 6.79 4 7.16 -7.7 Tantech n TANH ... ... ... 4.54 1.12 720 2.98 +15.5 Tapimmu n TPIV ... ... ... 4.70 2.60 32 3.39 -13.5 Tarena TEDU .28e 2.6 4 21.70 10.64 151 10.87 -27.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Tuesday, April 10, 2018

PAGE 66

TaylrDv TAYD ... ... 24 15.14 10.14 5 10.96 -18.3 TechData h TECD ... ... 21 111.10 76.89 346 78.65 -19.7 TechComm TCCO ... ... ...dd 15.40 2.30 33 4.90 -57.2 TechTarg TTGT ... ... ... 20.49 8.75 196 19.30 +38.6 Tecnoglass TGLS .56 6.3 59 11.00 5.50 6 8.82 +20.0 Tecogen TGEN ... ... ... 4.17 2.05 31 2.97 +10.0 Telenav TNAV ... ... ...dd 9.25 4.50 25 5.10 -7.3 Teligent TLGT ... ... ...dd 9.54 2.43 724 2.69 -25.9 Tellurian rs TELL ... ... ...dd 13.74 6.45 1063 7.95 -18.4 TenaxTh rs TENX ... ... ... 15.80 4.41 158 7.11 -27.4 TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 324 11.10 -7.2 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 46 29.39 -4.8tTesaro TSRO ... ... ...dd 168.92 52.20 2058 51.78 -37.5 Tesla Inc TSLA ... ... ...dd 389.61 244.59 10241 289.66 -7.0 TetraTc TTEK .40 .8 21 53.40 39.95 221 49.30 +2.4 Tetraphase TTPH ... ... ...dd 8.75 2.05 613 3.05 -51.6 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 1 25.42 -.5 TxCapBsh TCBI ... ... 22 102.90 69.65 370 90.55 +1.9 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.5 28 120.75 75.92 5775 99.81 -4.4 TexRdhse TXRH 1.00f 1.7 32 61.74 43.87 759 59.50 +12.9 The9Ltd NCTY ... ... ... 1.68 .45 53 .49 -23.8 TherapMD TXMD ... ... ...dd 8.30 3.50 1809 4.97 -17.7 TherpxBio n TRPX ... ... ... 8.18 4.26 6114 6.01 +12.5tTheravBio TBPH ... ... ...dd 43.44 22.90 258 22.23 -20.3 TheStreet TST .10 5.6 3 1.95 .69 442 1.80 +24.1 1347PrpIns PIH ... ... 44 8.50 6.55 3 7.08 -2.4 1347PrIn pf PIHPP ... ... ... 24.72 24.15 0 24.53 +.5 TiGenix n TIG ... ... ... 48.00 15.46 0 42.86 +87.2 TiberAcq n TIBR ... ... ... TiberAc un TIBRU ... ... ... 10.10 10.00 17 10.08 +.6 TileShop TTS .20 ... 19 22.40 5.15 731 5.55 -42.2 TillCap n TIL ... ... ... 5.45 3.30 3.96 -10.3 TmbrlndBc TSBK .52f 1.7 16 32.10 21.08 89 30.44 +14.7 Tintri n TNTR ... ... ... 7.75 1.60 589 2.01 -60.6 Tiptree TIPT .12 2.0 19 7.50 5.35 21 6.15 +3.4 TitanMach TITN ... ... ...cc 25.09 11.68 160 21.50 +1.6 TitanPh rs TTNP ... ... ... 3.25 .94 31 .97 -26.8 TivityHlth TVTY ... ... 26 48.50 27.95 735 39.25 +7.4 Tivo Cp TIVO .72 5.1 ...dd 20.18 12.75 977 14.15 -9.3 Tocagen n TOCA ... ... ... 17.95 8.60 92 10.89 +6.2 TonixPh rs TNXP ... ... ...dd 5.81 2.75 93 2.92 -15.4 TopImage TISA ... ... ...dd 1.75 .95 28 1.03 -9.6 Torchlght TRCH ... ... ...dd 1.96 .95 278 1.29 -3.7 TowerSemi TSEM ... ... 14 36.69 20.60 623 26.98 -20.8sTownSprts CLUB ... ... ...dd 8.50 3.15 118 8.40 +51.4 TowneBank TOWN .56 2.0 ... 35.30 27.85 138 28.25 -8.1 TraconPh n TCON ... ... ...dd 3.95 2.00 101 2.58 -23.1 TractSupp TSCO 1.08 1.8 18 82.68 49.87 1818 59.40 -20.5 TradDsk A n TTD ... ... ... 67.30 35.04 582 47.94 +4.8 TrnWEnt TWMC ... ... 3 3.10 .95 9 1.15 -37.0 TransAct TACT .36 2.9 29 15.80 7.90 5 12.60 -4.9 Transcat TRNS ... ... 26 16.49 11.60 19 15.85 +11.2 TransGlb TGA .20 15.8 ...dd 1.85 1.07 134 1.27 -11.9 TravelCtrs TA ... ... ...dd 6.38 2.95 109 3.50 -14.6 TravCtrs 28 TANNI 2.06 8.5 ... 25.73 18.63 6 24.20 -4.1 TravelC 29 TANNL 2.00 8.1 ... 25.84 17.09 3 24.65 -2.2 Travelct 30 TANNZ 2.00 8.2 ... 25.80 17.00 4 24.29 -2.8 Travelzoo TZOO ... ... 24 11.25 5.75 17 6.70 +3.9 TrmntMtg n TRMT ... ... ... 17.94 12.55 7 12.85 -12.5 Trevena TRVN ... ... ...dd 3.64 1.34 555 1.67 +4.4 TriCoBsh TCBK .68 1.9 21 43.80 32.82 52 36.68 -3.1 TrilliumTh TRIL ... ... ... 13.30 4.15 17 6.75 -6.9 TriMas h TRS ... ... 20 28.85 19.75 118 27.40 +2.4 Trimble TRMB ... ... 50 45.70 30.45 1020 34.33 -15.5 TrinityBio TRIB .88 17.6 6 6.54 4.22 24 5.00 -2.0 TripAdvis TRIP ... ... 85 50.95 29.50 1130 39.80 +15.5 TriStCap TSC ... ... 18 26.30 20.30 110 23.15 +.7 TriStCap pf TSCAP 1.69 6.5 ... 25.99 25.75 5 25.93 +.1 TriumphBc TBK ... ... 22 44.05 20.50 88 39.30 +24.8 Trivago n TRVG ... ... ... 24.27 6.17 730 6.39 -6.6 Tronc TRNC ... ... 21 24.74 10.80 63 15.91 -9.6 Trovagne h TROV ... ... ...dd 1.63 .24 846 .32 +4.5 TrueCar TRUE ... ... ...dd 21.75 8.88 653 9.24 -17.5 TruettHrst THST ... ... ...dd 2.40 1.62 6 1.83 -11.5 Trupanion TRUP ... ... ...dd 37.13 14.27 639 26.18 -10.6 TrstNY TRST .26 3.1 18 9.70 7.25 303 8.55 -7.1 Trustmk TRMK .92 3.0 17 35.09 28.16 302 30.45 -4.4 T2 Biosys TTOO ... ... ...dd 7.26 2.50 117 6.57 +59.5 Tucows grs TCX ... ... 45 71.75 49.70 116 58.15 -17.0 TuesMrn TUES ... ... ...dd 4.05 1.60 114 4.00 +45.5 Tuniu TOUR ... ... ...dd 9.88 5.81 289 6.29 -18.0sTurtleBc rs HEAR ... ... ... 3.96 1.64 3917 3.29 +81.6 21stCFoxA FOXA .36 1.0 17 39.13 24.81 8126 35.70 +3.4 21stCFoxB FOX .36 1.0 15 38.56 24.30 3798 35.33 +3.5 21Vianet VNET ... ... 19 9.59 4.17 122 6.24 -21.8 TwinDisc lf TWIN .36 1.7 ...dd 31.95 14.81 146 21.10 -20.6 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 6 17.68 -2.5 2U TWOU ... ... ...dd 91.00 39.58 417 83.17 +28.9 TymeTch n TYME ... ... ...dd 9.50 2.01 73 2.10 -67.1U -:tUS AutoPts PRTS ... ... 3 4.13 1.84 114 1.82 -27.8tUS Concrte USCR ... ... 82 86.35 58.15 348 58.10 -30.5 US Gld rs USAU .21e ... ... 5.66 1.05 94 1.45 -11.0 UFP Tch UFPT ... ... 25 32.45 24.05 15 30.85 +11.0 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 211 72.00 +.1 USEcology ECOL .72 1.3 40 59.70 44.50 45 53.65 +5.2 USGlobInv GROW .03 1.1 ... 7.49 1.25 199 2.71 -30.5 USA Tc pf USATP ... ... ... 28.26 20.75 0 21.86 -13.1 USA Tech h USAT ... ... ... 10.10 4.25 203 8.40 -13.8 USA Trk USAK ... ... ...dd 27.94 5.73 65 25.22 +39.1 UTStarcm UTSI ... ... 28 6.51 1.92 54 4.78 -15.1 Ubiquiti UBNT .17 .2 22 82.30 45.71 353 69.13 -2.7 UltaBeauty ULTA ... ... 29 314.86 187.96 1254 212.15 -5.1 UltimSoft ULTI ... ... ...cc 257.93 181.59 116 239.75 +9.9 UltraClean UCTT ... ... 8 34.59 14.93 786 17.72 -23.3 UltPetro n UPL ... ... ... 12.39 3.40 1968 3.52 -61.1 Ultragenyx RARE ... ... ...dd 71.99 41.67 358 50.71 +9.3sUltralife ULBI ... ... 29 10.25 5.28 52 10.35 +58.0 Umpqua UMPQ .80f 3.8 21 23.18 16.65 1677 21.33 +2.5 UniQure QURE ... ... ... 27.19 4.72 565 25.57 +30.5 UnicoA UNAM ... ... ...dd 11.30 7.70 8.12 -5.0 UnionBkVA UBSH .84 2.3 20 39.80 29.50 272 35.88 -.8 UnionBkVT UNB 1.20f 2.4 27 55.00 39.55 4 50.40 -4.8 UnBnOH UBCP .52f 4.2 18 14.00 11.33 2 12.50 -5.7 UtdBOH UBOH .48 2.2 12 23.50 20.35 4 21.70 -2.3 UBSI UBSI 1.36 4.0 22 42.40 31.70 380 34.30 -1.3 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.65 25.65 +24.8 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 490 31.50 +11.9 UCmntyFn UCFC .24f 2.4 13 10.23 7.81 60 9.82 +7.6 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 91 16.36 -7.3 UtdFire UFCS 1.12 2.3 83 49.74 38.95 65 47.91 +5.1 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 68 17.91 +3.8 UtdNtrlF UNFI ... ... 15 52.69 29.53 330 43.24 -12.2 USecBcCA UBFO .36 3.3 24 11.65 7.05 11 10.85 -1.4 US Engy rs USEG ... ... ...dd 1.96 .60 41 1.11 -26.0 USLime USLM .54 .7 21 101.40 70.56 2 72.20 -6.4 UtdTherap UTHR ... ... 7 152.55 106.30 445 110.38 -25.4 UtdGrdian UG 1.42e 7.7 28 21.33 13.75 6 18.50 UnitGrp UNIT 2.40 14.8 62 27.78 13.81 1224 16.24 -8.7 UnityBcp UNTY .24 1.1 17 22.95 15.35 4 22.10 +11.9 UnivDisp OLED .24f .2 57 209.00 80.80 929 98.90 -42.7 UnvElc UEIC ... ... 34 72.50 41.95 36 50.65 +7.2 UnivFor s UFPI .62e 1.9 18 39.58 25.93 212 32.62 -13.3 UnvLogist ULH .28 1.3 16 25.65 11.65 13 21.10 -11.2 UnvStainls USAP ... ... ...dd 31.20 16.21 67 29.11 +35.9 UnivstPa UVSP .80 2.9 17 32.35 26.05 147 27.80 -.9 UnumTh n UMRX ... ... ... 12.00 10.15 47 10.73 -3.4 UplandSoft UPLD ... ... ...dd 31.70 15.00 246 28.17 +30.1 UrbanOne UONE ... ... ...dd 3.50 1.25 1 2.08 +12.2 UrbanOnD UONEK ... ... ... 3.50 1.35 8 1.85 +5.7sUrbanOut URBN ... ... 23 38.70 16.19 1686 37.88 +8.0 UrogenP n URGN ... ... ... 65.89 13.01 168 60.10 +61.5 UtahMed UTMD 1.08 1.1 ... 101.45 60.15 12 97.10 +19.3V -:VBI Vac n VBIV ... ... ... 5.39 3.04 105 3.47 -18.7tVEON VEON .28e 12.7 ... 4.47 2.51 19957 2.20 -42.7 VOXX Intl VOXX ... ... 5 9.00 4.60 104 4.80 -14.3 VSE Corp s VSEC .28 .6 18 59.90 39.20 52 48.40 -.1 Valerits hn VLRX ... ... ... 7.30 2.00 6 2.42 -15.0 ValueLine VALU .72a 4.0 17 22.58 13.26 2 17.99 -7.1 VanE GenD GNRX ... ... ...q 64.65 53.31 93 56.20 -5.2 VanE VecBi BBH ... ... ...q 136.83 113.36 21 115.51 -7.3 VandaPhm VNDA ... ... ...dd 20.40 11.90 1401 15.40 +1.3 VangIntHi VYMI 2.17e 3.3 ... 72.32 59.35 63 66.06 -1.4 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.60 40 65.04 -1.9 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 91 78.13 -2.7 V exUSRE VNQI 2.41e 3.9 ...q 65.20 53.62 466 61.02 +.9 VanShTTr VGSH .79a 1.3 ...q 60.93 59.90 109 59.97 -.5 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 1094 78.38 -1.2 VanTotBd n VTC 2.43 2.9 ... 88.99 81.20 12 82.43 -3.0 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.98 1 121.24 -1.3 VanR2KGr VTWG .86e .6 ...q 146.37 114.26 7 138.20 +2.0 VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 3 105.16 -4.0 VangR2K VTWO 1.44e 1.2 ...q 128.82 107.25 37 120.83 -1.2 VanR1KGr VONG 1.63e 1.2 ...q 149.80 115.32 52 137.72 -.2 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 72 62.87 -1.7 VanR1KV VONV 2.37e 2.3 ...q 114.79 98.28 27 103.97 -4.2 VangR1K VONE 2.13e 1.8 ...q 131.36 106.89 17 119.93 -2.1 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 514 51.54 -1.7 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 56 90.99 -5.0 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 25 74.60 -4.4 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 733 84.62 -3.2 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 261 48.91 +.2 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1115 54.69 +.6 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 925 56.48 -.6 VantEng n VEAC ... ... ... 9.95 9.62 9.75 +.3 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.27 9.97 2 10.26 +.7 VarexImag VREX ... ... ... 43.76 27.80 90 36.19 -9.9 Varonis VRNS ... ... ...dd 63.50 30.40 184 61.15 +26.0 VascoDta VDSI ... ... 53 15.00 11.05 110 12.65 -9.0 VascuBio VBLT ... ... ... 9.05 2.01 236 2.10 -70.4 Vaxart rs VXRT ... ... ... 11.88 4.74 25 5.01 -19.5 VeecoInst VECO ... ... ...dd 34.38 10.85 269 16.05 +8.1 VBradley VRA ... ... 20 12.83 6.99 201 10.76 -11.7 Veracyte VCYT ... ... ...dd 9.80 5.23 50 5.39 -17.5 Verastem VSTM ... ... ...dd 5.71 1.61 5054 3.28 +6.8 Vericel VCEL ... ... ...dd 12.80 2.35 1053 10.80 +98.2 VerintSys VRNT ... ... ...cc 44.55 37.05 362 39.40 -5.9 Verisign VRSN ... ... 32 127.24 87.02 1117 118.30 +3.4 Verisk VRSK ... ... 36 106.07 75.60 964 104.77 +9.1 Veritex VBTX ... ... 29 29.50 23.84 159 27.84 +.9 Veritone n VERI ... ... ... 74.92 7.76 164 16.16 -30.3 Vermillion VRML ... ... ...dd 2.10 1.03 14 1.26 -34.7 VeronaPh n VRNA ... ... ... 25.55 10.44 1 20.00 +68.5tVersartis VSAR ... ... ...dd 22.10 1.55 518 1.58 -28.4 VertexEn VTNR ... ... ...dd 1.50 .65 74 1.21 +27.4 VertxPh VRTX ... ... ...cc 178.25 111.32 1235 156.76 +4.6 Veru Inc VERU ... ... ...dd 3.00 .90 54 1.78 +56.1 ViaSat VSAT ... ... ...dd 80.26 57.75 365 63.78 -14.8 ViacomA VIA .80 2.2 8 47.75 28.20 30 36.20 +3.7 ViacomB VIAB .80 2.6 7 45.59 22.13 4091 30.97 +.5 Viavi VIAV ... ... 20 11.89 8.34 1056 9.67 +10.6 Vical rs VICL ... ... ...dd 3.70 1.32 170 1.42 -22.4 Vicor VICR ... ... ... 29.25 15.50 135 27.25 +30.4 VicDvAcc n VSDA ... ... ... 29.50 25.22 27.42 -3.6 VicMultiF n VSMV ... ... ... 29.20 24.76 27.26 -1.2 Vict500VW CFA .44e .9 ...q 52.01 41.91 27 48.21 -1.2 VictDisEnV CSF .38e .9 ...q 49.05 39.35 8 44.14 -2.2 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 105 48.18 -1.3 VicEM Hi n CEY ... ... ... 28.35 24.47 0 26.31 +.7 VictDevVol CIZ .01j ... ...q 39.92 30.35 8 35.20 +.3 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 68 45.36 -2.3 VictSCVol CSA .16e ... ...q 49.00 40.36 1 45.35 -1.6 VictIntlVol CIL .15e ... ...q 46.94 34.94 1 40.82 +.4 VicEmMkt CEZ ... ... ... 31.99 26.88 1 29.82 +.5 VictLCHiDv CDL .44e ... ...q 47.44 40.92 12 44.03 -2.8 VictIntHiD CID .33e ... ...q 38.00 32.71 2 35.69 -1.4tVictCap n VCTR ... ... ... 13.50 10.66 147 10.65 -8.2 Videocon n VDTH ... ... ... 11.50 6.40 21 8.35 -12.2 ViewRay n VRAY ... ... ... 10.64 4.40 408 6.40 -30.9 VikingTh n VKTX ... ... ...dd 7.36 .88 552 4.70 +15.8 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 64 34.00 26.90 0 33.50 +9.3sVillSupMkt VLGEA 1.00 3.6 16 27.49 21.95 56 27.79 +21.2 ViperEnPt VNOM 1.84f 7.2 29 27.30 14.76 451 25.55 +9.5 VirTra n VTSI ... ... ... 7.36 4.75 13 5.66 -10.2 Virco VIRC .06 1.4 ... 6.05 3.55 4 4.25 -15.8sVirtuFin n VIRT .96 2.7 ...cc 36.60 13.10 544 36.05 +97.0 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 81 123.30 +7.2 VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 41 105.57 +4.6 Virtusa VRTU ... ... 55 52.88 25.72 180 44.32 +.5 VistaGn n VTGN ... ... ... 2.65 .69 156 .98 -11.8 Visteon s VC ... ... 22 140.64 91.20 349 113.29 -9.5 VitalThera VTL ... ... ...dd 7.30 2.25 146 5.75 -3.4 ViveveMd n VIVE ... ... ...dd 11.16 3.12 118 3.21 -35.4 Vivopwr n VVPR ... ... ... 4.73 1.72 4 2.50 -13.8 Vivus VVUS ... ... 2 1.38 .33 354 .36 -29.2 Vodafone VOD 1.77e 6.1 ... 32.75 25.63 2303 28.95 -9.2 VoyagerT n VYGR ... ... ...dd 31.91 8.10 332 18.05 +8.7 tvTvThera n VTVT ... ... ...dd 8.40 3.35 271 3.26 -45.8 Vuzix VUZI ... ... ...dd 11.40 4.10 309 5.40 -13.6W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 9.38 -1.5 WD 40 WDFC 2.16 1.6 33 134.45 100.60 108 131.00 +11.0 WMIH WMIH ... ... ...dd 1.61 .60 395 1.38 +62.5 WSFS s WSFS .36 .8 20 53.00 42.45 66 47.70 -.3 WSI Inds WSCI .16 3.6 ...dd 6.55 2.85 5 4.45 -25.8 WVS Fn WVFC .32f 2.0 25 18.05 14.59 15.72 +1.5 WalgBoots WBA 1.60 2.5 13 87.79 61.74 3954 62.85 -13.5 WashFed WAFD .68f 2.0 17 37.70 29.80 375 33.80 -1.3 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.2 21 59.10 47.00 21 54.40 +2.2 WaterstnF WSBF .48a 2.8 17 20.40 16.60 54 17.25 +1.2 WaveLfSc n WVE ... ... ... 55.95 15.15 376 43.45 +23.8 WaysideT WSTG .68 5.3 6 21.75 12.60 1 12.86 -23.0 Web.com WEB ... ... 7 25.95 17.20 339 18.05 -17.2 WeiboCorp WB ... ... ... 142.12 49.77 1993 117.14 +13.2 WelleslyBc WEBK .20 .6 25 31.25 25.00 1 31.25 +5.2 Wendys Co WEN .34f 2.0 18 17.71 13.38 1634 17.10 +4.1 WernerEnt WERN .28 .8 28 43.95 24.20 795 35.00 -9.4 Wesbanc WSBC 1.16f 2.8 18 44.78 35.49 77 42.16 +3.7 WestBcp WTBA .72 2.8 17 28.00 20.90 11 25.65 +2.0 WAmBcp WABC 1.60 2.8 24 64.26 49.38 183 56.21 -5.6 WestellT rs WSTL ... ... ...cc 4.60 2.44 96 3.26 -13.1 WDigital WDC 2.00 2.3 10 106.96 76.59 2362 88.56 +11.4 WstNwEnB WNEB .16 1.5 26 11.25 9.30 35 10.60 -2.8 Westmrld WLB .80 231.2 ...dd 15.28 .20 1320 .35 -71.4 WstptFuel g WPRT ... ... ...dd 4.33 .94 402 2.18 -42.0 WestwtrRs WWR ... ... ... 2.18 .51 125 .53 -50.5 WeycoGp WEYS .88 2.5 22 35.77 26.51 12 34.61 +16.5 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 16.4 ... 24.76 12.58 2 13.76 -37.1 Wheelr pfD WHLRD 2.19 14.1 ... 26.10 14.66 15 15.49 -22.9 Wheeler rs WHLR 1.36 40.4 ...dd 13.98 3.25 85 3.37 -66.2 WhiteHFin WHF 1.42 11.2 8 15.05 10.92 13 12.66 -5.7 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 1 25.44 -.6 Wilhelmina WHLM ... ... 28 8.73 5.58 4 7.03 +8.7 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 92 13.55 +6.7 WillmValV WVVI ... ... 21 8.86 7.70 8 7.91 -4.1 WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 4.72 -9.5 Willdan WLDN ... ... 22 36.87 19.25 87 29.67 +23.9 WillisLFn WLFC ... ... 12 35.33 22.13 21 30.97 +24.0 WillisTwW WLTW 2.40f 1.6 22 165.00 125.66 528 146.00 -3.1 Windstm rs WIN .60 39.7 ...dd 5.76 1.28 965 1.51 -18.4 Wingstop n WING .28a .6 66 49.69 27.75 199 47.84 +22.7 Winmark WINA .44a .3 23 144.10 119.80 2 133.40 +3.1 WinsFin WINS ... ... ... 390.88 19.80 2 140.30 -22.1 Wintrust WTFC .76f .9 21 91.67 64.14 338 86.21 +4.7 Wintrust wt WTFCW ... ... ... 63.47 42.70 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 8 27.13 -3.0sWisdTrMdE GULF 1.10e 5.7 ...q 19.00 16.43 9 19.20 +9.0 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 6 34.14 -4.4 WT USQDv DGRW .59e 1.5 ...q 44.54 35.05 85 39.98 -3.5 WTChixSte CXSE 1.54e 1.8 ...q 96.79 57.25 21 86.25 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 74 70.95 -2.9 WisdomTr WETF .12m 1.4 25 13.41 7.87 840 8.80 -29.9 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.83 4 26.56 -2.5 WT NegAB AGND .78 1.8 ...q 45.12 42.75 2 43.78 +1.0 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 1 48.22 -.4 WT NegHY HYND .90e 4.3 ...q 21.96 20.26 6 21.05 +2.7 WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 1290 24.00 -.7 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 6 31.33 -2.7 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 13 44.29 -3.9 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.23 1 26.40 -2.0 Wix.com WIX ... ... ... 87.65 50.90 692 81.20 +41.1 Woodward WWD .57f .8 27 89.30 65.22 654 73.45 -4.0 Workday WDAY ... ... ...dd 140.00 80.61 1105 123.29 +21.2 Workhrs rs WKHS ... ... ...dd 4.89 1.90 64 2.60 +1.6 WldAccept WRLD ... ... 14 121.17 50.26 56 102.14 +26.5 WrightMed WMGI ... ... ...dd 30.92 19.04 650 19.31 -13.0 WrightM rt WMGIZ ... ... ... 1.77 1.25 1.36 -10.2 Wynn WYNN 2.00 1.1 50 203.63 112.91 1896 180.38 +7.0X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 423 .91 -43.8 XOMA rs XOMA ... ... ...dd 37.25 5.86 150 20.78 -41.6 XTL Bio rs XTLB ... ... ... 4.14 1.62 0 1.80 -21.3 XBiotech n XBIT ... ... ... 18.06 2.77 29 4.98 +26.4 XcelBrnds XELB ... ... 12 5.00 2.00 1 2.75 -16.7 XcelEngy XEL 1.44 3.2 20 52.22 41.51 2671 45.51 -5.4 Xcerra XCRA ... ... ... 12.08 9.05 619 11.77 +20.2 Xencor XNCR ... ... ...dd 34.63 18.55 231 28.41 +29.6 XeneticB n XBIO ... ... ... 4.89 1.75 12 1.88 -2.0 XenithB rs XBKS ... ... 33 36.44 24.05 33.83 XenonPhm XENE ... ... ... 5.05 2.10 66 4.95 +75.2 Xilinx XLNX 1.40 2.1 35 78.02 54.99 2586 66.73 -1.0 Xperi XPER .80 3.8 ...dd 35.40 16.70 376 21.10 -13.5 XploreTch XPLR ... ... 80 4.20 1.54 28 3.21 +13.0 XpressSp rs XSPA ... ... 1 2.09 .56 25 .67 -51.1 Xunlei Ltd XNET ... ... ... 27.00 3.11 795 11.49 -25.3 YRC Wwde YRCW ... ... ...dd 17.61 7.36 727 8.07 -43.9 YY Inc YY ... ... 7 142.97 42.90 1154 100.73 -10.9 Yandex YNDX ... ... ...cc 44.49 21.40 15118 34.66 +5.8 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 148 6.79 -9.2 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 402 1.75 -1.1 YintechIn n YIN .36e 3.9 ... 20.70 8.51 42 9.19 -3.9tYogaWks n YOGA ... ... ... 5.85 2.04 27 2.12 -25.1 YorkWater YORW .67 2.1 31 39.86 27.45 22 31.55 -6.9 Youngevt n YGYI ... ... ... 7.00 3.79 9 3.84 -7.0 YulongE rs YECO ... ... ... 9.00 1.25 4 3.12 +15.6 ZK Intl n ZKIN ... ... ... 16.00 6.01 5 6.67 -31.9 Zafgen ZFGN ... ... ...dd 10.00 3.21 62 7.31 +58.2 Zagg ZAGG ... ... 22 23.70 6.55 306 11.55 -37.4 ZaiLab n ZLAB ... ... ... 35.74 19.80 66 22.44 +5.7 Zais Grp ZAIS 1.60 39.4 ...dd 4.09 1.72 5 4.06 +4.6 ZealndPh n ZEAL ... ... ... 20.37 12.45 6 15.88 +16.8 ZebraT ZBRA ... ... ...cc 148.71 86.82 216 136.15 +31.2 ZillowA s ZG ... ... ...cc 59.73 33.99 277 51.97 +27.6 ZillowC n Z ... ... ... 59.99 33.95 999 51.74 +26.4 ZionO&G ZN ... ... ...dd 6.90 1.09 448 4.34 +100.9 ZionsBcp ZION .80f 1.5 19 57.29 38.43 1602 51.63 +1.6 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Ziopharm ZIOP ... ... ...dd 7.88 3.33 728 4.20 +1.4 Zix Corp ZIXI ... ... 30 6.67 3.82 223 4.50 +2.7 Zogenix rs ZGNX ... ... ...dd 45.85 10.05 345 36.85 -8.0 ZosanoP rs ZSAN ... ... ... 35.40 4.05 816 4.71 -54.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.45 AB Government Money ... 1.48 AB Government Money ... 1.45 AIM MMCshRes 19 1.17 AIMMMInv 19 1.32 AIM Premier Portfoli 19 1.81 AIM Premier Tax Exem 12 1.42 AIM Premier U.S. Gov 21 1.55 AIM Short Term Invts 39 1.59 AIM Short Term Invts 13 1.38 AIM Short Term Invts 15 1.75 AIM Short Term Invts 16 1.77 AIM Short Term Invts 24 1.57 AlBernExRK p ... 1.40 AllBrnExRsv I ... 1.33 AlliBernExRsvA ... 1.36 AlliBernExRsAd ... 1.36 AlliBernExRsvB ... 1.31 AlliBernExRsC ... 1.35 ABGovMMSel 29 1.59 AmC CapPr 38 1.13 AmC Prime 34 1.33 AmCentUSGv 18 1.11 AmCPrime t 34 1.08 American Century Pri 34 .58 BBH MM Inst 31 1.32 BBH MMkt 31 1.07 BLFMuniDlr 26 1.12 BMOGov I p 9 1.54 BMO Gov Y 9 1.29 BMO Institutional Pr 12 1.72 BMO Institutional Pr 12 1.47 BMOPrimeI p 12 1.69 BMO Prime Y 12 1.44 BNY Mellon Governmen 14 1.20 BNYMellon M 14 1.45 BNY Mellon National 16 1.07 BR TFdCsMg 31 1.05 BL FedTrDlr 38 1.27 BLFTrCsMg 46 1.00 BLFT Adm 31 1.45 BlackRock Cash Fds, 42 .93 BLFFedFDlr 35 1.31 BLFedFdPCS p 35 1.05 BLFFedFnd 35 1.56 BRInst 21 1.70 BLFCASel p 12 .54 BLFedFdSel p 35 .73 BLMunFdSel 26 .57 BLFTempFdSel 29 .58 BlackRock Liquidity 35 1.52 BlackRock Liquidity 38 1.12 BlackRock Liquidity 35 1.16 BlackRock Liquidity 46 1.10 BlackRock Liquidity 6 .60 BlackRock Liquidity 31 1.15 BlackRock Liquidity 38 1.02 BlackRock Liquidity 35 1.06 BlackRock Liquidity 46 .67 BlackRock Liquidity 31 1.51 BlackRock Liquidity 31 .72 BLF FedTr 38 1.52 BLF TrsTr 46 1.50 BLFTrsTrDlr 46 1.25 BLFT FundDlr 31 1.30 BLFMunCsh 18 1.11 BRInvest 21 1.36 BlackRock Money Mark 21 .66 BLNYMfPCS p 6 .92 BRSvc 21 1.43 BLFTempFdPCS 29 1.28 BRLiqTrsTAd 46 1.40 BLFM MuniCsh 18 1.36 BLF TempFd 29 1.78 BLFTmpDlr 29 1.53 BLFTmCsDlr 26 1.54 BLFedTrAd 38 1.42 BLCAMunPC p 12 .86 BlkrkLqTmpAd 29 1.68 BRLiqTmpCR 29 1.38 BLMuAdm 26 1.27 BLF TmpCsh 26 1.79 BLFT TrFund 31 1.55 BLFedAdm 35 1.46 BLMuCshMg 26 .88 BLFTmCshMg 29 1.28 CNIGovtA p 20 .93 California Tax-Free 42 1.06 CapResFd p 32 .94 Cash Account Tr, Gov 35 1.40 Cash Account Tr, Gov 35 1.60 Cash Account Trust 35 .76 Cash Account Trust: 34 .36 Cash Acct Tr: Govt & 35 1.53 Cash Acct Tr: Tax Ex 34 1.07 Cash Acct Tr: Tax Ex 34 1.26 Cash Acct Tr: Tax Ex 34 1.30 CashMgtInst 37 1.47 CashResInst 37 1.53 CavanalCshAd 18 1.11 Cavanal Hill Governm 18 1.43 Cavanal Hill Governm 18 1.48 Cavanal Hill Governm 18 1.40 Cavanal Hill U.S. Tr 23 1.41 Cavanal Hill U.S. Tr 23 1.49 Cavanal Hill U.S. Tr 23 1.29 CavanalTrAdm 23 .99 CitiznSelTreA 28 1.47 CitiznSelTreB 28 1.27 CityNaRoGv p 20 .78 CityNRochGv 20 1.23 Columbia Government 28 1.24 Columbia Government 28 1.25 Columbia Government 28 1.25 Columbia Government 28 1.41 Columbia Government 28 1.25 ColumbiaA 28 1.25 Columbia Z 28 1.25 DWSMSerMgd 37 1.64 DWSMSerInst 37 1.64 DWS MMkt 25 1.37 DWS Variable NAV Mon 23 2.01 DavisGvtA 50 .01 Deutsche Money Marke 25 1.17 Deutsche Money Marke 25 .41 Deutsche Money Marke 25 1.37 DryBasic 27 1.48 DryInsPfGHm 12 1.61 DryInsPfGvP 12 1.36 DryTrsAgcyC 16 1.28 DryResInst 12 1.66 Dreyfus Cash Mgmt Ad 30 1.74 Dreyfus Cash Mgmt In 30 1.84 Dreyfus Cash Mgmt In 30 1.59 Dreyfus Government S 26 1.08 Dreyfus Government S 26 1.22 Dreyfus Government S 26 1.37 Dreyfus Government S 26 1.47 Dreyfus Govt Cash Mg 14 1.57 Dreyfus Govt Cash Mg 14 1.31 Dreyfus Govt Cash Mg 14 1.46 Dreyfus Govt Cash Mg 14 1.16 Dreyfus Institutiona 28 1.52 Dreyfus Institutiona 19 1.79 Dreyfus Institutiona 41 1.20 Dreyfus Institutiona 41 1.45 Dreyfus Institutiona 16 1.58 Dreyfus Instl Prefer 19 1.73 Dreyfus Liquid Asset 28 1.33 Dreyfus Liquid Asset 28 .92 Dreyfus Municipal Ca 12 1.36 Dreyfus Municipal Ca 12 1.12 Dreyfus New York Mun 19 1.28 Dreyfus New York Mun 19 1.02 Dreyfus Prime Money 55 1.78 Dreyfus Tax Exempt C 9 1.28 Dreyfus Tax Exempt C 9 1.06 Dreyfus Treasury Cas 20 1.51 Dreyfus Treasury Cas 20 1.26 Dreyfus Treasury Cas 20 1.41 Dreyfus Treasury Cas 20 1.10 Dreyfus Treasury Sec 28 1.46 Dreyfus Treasury Sec 28 1.20 Dreyfus Treasury Sec 28 1.36 Dreyfus Treasury Sec 28 1.05 Dreyfus Treasury and 12 1.60 DryfLA 28 1.06 DryInTrAgcHm 16 1.53 DryTrPmCsh I 41 1.49 DryfGenTrPrA 16 .57 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 16 1.80 FIMMDomII 16 1.65 FIMMDomIII 16 1.55 FIMMGov I 24 1.51 FIMMGovII 24 1.36 FIMMGovIII 24 1.26FIMM Government Port 24 1.55 FIMMMMkt I 23 1.86 FIMMMMktII 23 1.71 FIMMMMktIII 23 1.61 FIMMTrOnlyII p 40 1.31 FIMMTrOnly3 40 1.21 FIMMTrOnly I 40 1.46 FIMM Treasury Only P 40 1.50 FIMM Treasury Portfo 32 1.54 FIMMTry I 32 1.50 FIMMTryII 32 1.36 FIMMTryIII 32 1.25 FedCAMuniII 36 .86 FedCAMunCS p 36 .51 FedCAMunCap 36 1.16 FedGovOblCp 32 1.44 FedGovOb IS 32 1.56 FedGovOblSv 32 1.33 FedMMEagle 37 1.56 FedNYMun WS 38 1.26 FedPAMu WS 21 1.14 FedPrCshObCp 33 1.64 FedPrVlObSv 1 1.56 FedPrVlOblCp 1 1.71 FedPrVluObl 1 1.81 FedPrCshOblIS 33 1.74 FdPrCshObSv 33 1.49 FedPriOb IS 37 1.81 FedPrObSvc 37 1.61 FedTrstUSTr 31 1.50 FedTrsOb IS 25 1.55 FedTreasObSv 25 1.30 FedTrsOblCp 25 1.45 FedUSTCshSv 41 1.22 FedUSTrsIns 41 1.46 FedVaMuCsCS p 16 .61 Federated Government 32 .59 Federated Government 42 1.17 Federated Government 36 .86 Federated Government 36 .46 Federated Government 36 .45 Federated Government 36 .86 Federated Government 32 .91 Federated Government 32 .69 Federated Government 32 1.59 Federated Institutio 6 1.43 Federated Institutio 37 1.52 Federated Institutio 37 1.67 Federated Institutio 37 1.76 Federated Institutio 37 1.76 Federated Municipal 33 .90 Federated Municipal 33 1.13 Federated Municipal 33 .66 Federated Municipal 33 .78 Federated Prime Cash 33 .80 Federated Prime Cash 33 .95 Federated Prime Cash 33 1.04 Federated Prime Cash 33 1.24 Federated Prime Cash 33 1.44 Federated Treasury O 25 1.28 Federated Trust for 31 .80 Federated Trust for 31 .65 FedMstr 20 1.80 FidTrAdvC t 30 .24 Fidelity California 26 1.32 Fidelity California 26 1.07 Fidelity Domestic Po 16 1.75 Fidelity Flex Govern 23 1.74 Fidelity Government 25 .75 Fidelity Government 25 1.00 Fidelity Government 25 1.38 Fidelity Government 25 1.45 Fidelity Government 25 .99 FidGovPortS 24 1.46 Fidelity Insti Money 23 1.90 Fidelity Insti Money 16 1.84 Fidelity Insti Money 16 1.31 Fidelity Insti Money 32 1.00 Fidelity Insti Money 40 .97 Fidelity Investments 18 1.85 Fidelity Investments 18 1.76 Fidelity Investments 18 1.55 Fidelity Investments 18 1.66 Fidelity Investments 18 1.81 FidCashRes 24 1.32 FidSpGov 25 1.28 FidSpMM 23 1.62 FidSpUSTr 38 1.22 FidMMPortS 23 1.81 Fidelity Massachuset 25 1.35 Fidelity Massachuset 25 1.10 Fidelity Money Marke 23 1.74 Fidelity New Jersey 57 1.36 Fidelity New Jersey 57 1.11 Fidelity New York AM 24 1.33 Fidelity New York AM 24 1.08 Fidelity SAI Municip 30 1.48 Fidelity Series Gove 24 1.70 Fidelity Tax-Exempt 43 1.26 Fidelity Treasury Mo 30 1.27 Fidelity Treasury On 40 1.41 FidTrPortsS 32 1.45 FidTrsyCR 30 .74 FidTryDly M 30 .99 FinSq POF 36 1.93 FinSqTrsy 41 1.55 FinSq TOF 29 1.59 FinSq MMF 36 1.94 FstAmGvObD 23 1.11 FstAmGvObY 23 1.26 FstAmTrObD 31 1.11 FstAmGvObA p 23 .96 FstAmPrObY 15 1.46 FstAmTrObA p 31 .96 FstAmTrObY 31 1.26 First American Gover 23 1.58 First American Insti 15 1.78 First American Treas 31 1.58 First American U.S. 36 1.41 First American U.S. 36 1.01 First American U.S. 36 .86 First American U.S. 36 1.16 FsAmGvObII 23 1.41 FstAmTrObII 31 1.42 FsAmISTrII 36 1.31 FstAmPrObZ 15 1.77 FstAmPrObl 15 1.51 FsAmPrObII 15 1.61 FstAmTrObZ 31 1.54 FstAmTreResA 31 .77 Gabelli U.S. Treasur 50 1.51 Gabelli U.S. Treasur 50 1.51 GabelliUST 50 1.52 GartmrMMPr 41 1.17 GnCAMuB 7 .67 GnTrsAgcy A 31 1.01 GnTrsAgcy R 31 1.21 GnGvSec 31 .93 GeneralB p 26 .93 General Government S 31 1.19 GnGovB p 31 .70 General Money Market 26 1.35 General Municipal Mo 11 1.02 General Treasury Sec 16 .85 General Treasury Sec 16 1.01 General Treasury and 31 .76 GnMMkt 26 1.16 Goldman Sachs Fds, F 37 1.46 Goldman Sachs Fds, F 37 1.53 Goldman Sachs Financ 36 1.84 Goldman Sachs Financ 36 1.44 Goldman Sachs Financ 36 1.69 Goldman Sachs Financ 34 1.50 Goldman Sachs Financ 34 1.10 Goldman Sachs Financ 34 1.35 Goldman Sachs Financ 29 1.49 Goldman Sachs Financ 29 1.09Goldman Sachs Financ 29 1.34 Goldman Sachs Financ 36 1.83 Goldman Sachs Financ 36 1.43 Goldman Sachs Financ 36 1.68 Goldman Sachs Financ 41 1.30 Goldman Sachs Financ 41 1.05 Goldman Sachs Financ 41 1.45 Goldman Sachs Financ 37 1.06 Goldman Sachs Financ 37 1.31 Goldman Sachs Financ 34 1.57 Goldman Sachs Financ 41 1.52 Goldman Sachs Financ 29 1.56 Goldman Sachs Financ 36 1.91 Goldman Sachs Financ 36 1.90 Goldman Sachs Financ 36 1.78 Goldman Sachs Financ 36 1.78 Goldman Sachs Financ 29 1.44 Goldman Sachs Financ 41 1.40 Goldman Sachs Financ 34 1.45 Goldman Sachs Financ 37 1.41 Goldman Sachs Financ 41 .85 Goldman Sachs Financ 41 .75 Goldman Sachs Financ 41 1.20 Goldman Sachs Financ 37 .90 Goldman Sachs Financ 37 .76 Goldman Sachs Financ 37 1.21 Goldman Sachs Financ 29 .92 Goldman Sachs Financ 29 .78 Goldman Sachs Financ 29 1.24 Goldman Sachs Financ 36 1.58 Goldman Sachs Financ 34 .95 Goldman Sachs Financ 34 .80 Goldman Sachs Financ 34 1.25 Goldman Sachs Financ 36 1.26 Goldman Sachs Financ 36 1.11 Goldman Sachs Financ 36 1.56 Goldman Sachs Financ 36 1.13 Goldman Sachs Financ 36 1.28 Goldman Sachs Financ 34 .60 Goldman Sachs Financ 34 1.35 Goldman Sachs Financ 34 1.60 Goldman Sachs Financ 41 1.05 Goldman Sachs Financ 41 1.52 Goldman Sachs Financ 41 1.20 Goldman Sachs Financ 41 1.45 Goldman Sachs Financ 41 .75 Goldman Sachs Financ 41 1.40 Goldman Sachs Financ 41 1.30 Goldman Sachs Financ 41 1.55 Goldman Sachs Invest 34 1.32 Goldman Sachs Invest 34 1.17 Goldman Sachs Invest 34 1.02 Goldman Sachs Invest 15 .40 Goldman Sachs Invest 15 1.15 Goldman Sachs Invest 34 1.57 Goldman Sachs Invest 34 1.82 Goldman Sachs Invest 34 .82 Goldman Sachs Invest 34 1.57 GovTxMgSvc 42 1.22 GovObTR 32 1.07 GovTxMgIS 42 1.47 Government Fund Clas 41 1.47 Government Obligatio 23 1.59 Government Obligatio 23 1.57 GovResFd P 36 .71 HSBC U.S. Government 27 1.48 HSBC U.S. Government 27 1.59 HSBC U.S. Government 27 1.53 HSBC U.S. Government 27 1.55 HSBC U.S. Treasury M 19 1.36 HSBC U.S. Treasury M 19 1.11 HSBC U.S. Treasury M 19 1.47 HSBC U.S. Treasury M 19 1.43 HSBC U.S. Treasury M 19 1.45 HSBCUSGov A 27 1.08 HSBCUSGov D 27 1.23 Harbor Money Market 39 1.32 Harbor 39 1.32 HeritAdm 13 1.63 HeritInst 13 1.76 HewittMM p 42 .26 ING MM A 18 1.29 ING MM I 18 1.26 Invesco Government M 19 1.52 InvescoA5 19 1.17 InvescoC5 p 19 .43 Invesco Tax Exempt C 13 .65 Invesco Tax-Exempt C 13 .68 Investor Cash Tr, Tr 53 1.49 Investor Tax-Exempt 15 1.30 Investor Tax-Exempt 15 .90 Investor Tax-Exempt 15 1.15 Investor Tax-Exempt 15 1.37 Investor Tax-Exempt 15 1.25 Investor Tax-Exempt 15 .75 Investor Tax-Exempt 15 .60 Investor Tax-Exempt 15 1.05 InvCshTrTrs 53 1.55 Investors Cash Tr, T 53 1.12 Investors Cash Trust 53 1.54 Ivy Cash Management 15 .35 Ivy Cash Management 15 .34 Ivy Cash Management 15 1.31 Ivy Government Money 13 .99 Ivy Government Money 13 1.20 IvyMonyyC t 13 .09 IvyMnyA 13 1.03 IvyMM B 13 .01 JPMGvMMAg 30 1.47 JPMLqAsR 24 1.32 JPMGvPrem 30 1.28 JPMGvCap 30 1.55 JPMTrPlInv 21 1.25 JPMTrPlRs 21 1.06 JPMorg100 Agcy 44 1.41 JPM100 SecP 44 1.22 JPM100 TrInst 44 1.46 JPMorgan100 44 1.08 JPMLqAstP 24 1.57 JPMorganFed 31 1.08 JPMorFedAgcy 31 1.41 JPMorgFedPr 31 1.22 JPMLqAstAg 24 1.76 JPMLqAstC p 24 1.05 JPMLqAstMrg 24 1.43 JPMLqAstInst 24 1.81 JPMMunInst 6 1.45 JPMMuMorg 6 1.07 JPMNYMuR p 6 .93 JPMorgPrm 19 1.47 JPMorgPrAgcy 19 1.73 JPMorgPrmPr 19 1.54 JPMTreasC t 21 .79 JPMTrsPlusP 21 1.31 JPMTrsPlsMrg 21 1.17 JPMTrsPlsInst 21 1.55 JPMTrsPlsAg 21 1.50 JPMTrsSecR p 44 .97 JPMUSGvInst 30 1.52 JPMUSGvtR p 30 1.03 JPMUSGvtMrg 30 1.14 JPMLqAsInv 24 1.51 JPMorgan 100% US Tre 44 1.49 JPMorgan California 6 1.14 JPMorgan California 6 .54 JPMorgan California 6 .89 JPMFedInst 31 1.46 JPMorgan Institution 6 1.40 JPMorgan Institution 6 1.45 JPMorgan Institution 6 1.44 JPMorgan Institution 6 1.36 JPMorgan Liquid Asse 24 1.84 JPMorgan Municipal M 6 .96 JPMorgan Municipal M 6 1.40 JPMorgan Municipal M 6 .61 JPMorgan New York Mu 6 1.18 JPMorgan New York Mu 6 .58 JPMorgan New York Mu 6 .93 JPMPrInst 19 1.78 JPMPrRsv 19 1.29 JPMorgan Prime Money 19 1.83 JPMorgan Prime Money 19 1.81 JPMorgan Prime Money 19 1.02 JPMorgan U. S. Treas 21 1.60 JPMorgan U.S. Govern 30 1.03JPMorgan U.S. Govern 30 .73 JPMorgan U.S. Govern 30 .68 JPMorgan U.S. Govern 29 1.44 JPMorgan U.S. Treasu 21 1.58 JPMorgan US Governme 30 1.23 Liquid Assets Portfo 16 .90 Liquid Assets Portfo 16 1.57 Liquid Assets Portfo 16 1.23 Liquid Assets Portfo 16 1.69 MainStay A 24 1.25 MainStay B 24 1.02 MainStay Money Marke 24 1.02 MainStay Money Marke 24 1.02 ManagersMM 30 1.58 Maryland Tax-Free Mo 37 1.35 Maryland Tax-Free Mo 37 1.10 Meeder Institutional 35 1.70 MeederRetl 35 1.40 ML CMAMn 39 1.15 ML CMATr 40 1.06 MilestnTOInst 36 1.49 MilestnTOInv 36 1.28 MHLIRSel 25 1.81 MMktGS2 44 1.55 MMktGS4 44 1.30 MMktProFdInv 37 .76 MMktProFdSvc 37 .31 Mutual America Insti 23 1.49 Nationwide Governmen 41 .98 NatnwdMMInst 41 1.27 New York Tax-Free Mo 30 1.20 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Tuesday, April 10, 2018

PAGE 67

NorthInstGovSel 38 1.49 Northern 30 1.63 NorthernGvSl 36 1.34 Northern Institution 7 1.40 Northern Institution 36 1.46 Northern Institution 38 1.49 Northern Institution 38 1.49 NorthInstTreas 37 1.54 NorthernUSGv 36 1.35 OppCshResN t 33 1.10 OppenhCshB p 33 1.08 OppenhCshC p 33 1.09 OppCshRes 33 1.09 Oppenheimer Governme 33 1.15 Oppenheimer Institut 32 1.61 Oppenheimer Institut 32 1.55 Oppenheimer Institut 32 1.53 OppMMFd A 33 1.14 PIMCO Government Mon 13 1.51 PIMCO Government Mon 13 1.51 PIMCO Government Mon 13 1.56 PIMCO Government Mon 13 1.66 PIMCO Government Mon 13 1.67 PIMCO Government Mon 13 1.67 PNC Government Money 26 1.45 PNC Gov A 26 1.39 PNC Gov I 26 1.49 PNC TrA p 37 1.31 PNC Tr I 37 1.41 PNC Treasury Plus Mo 19 1.41 PNC Treasury Plus Mo 19 1.33 PW PACE P 21 1.09 PhoenixMM A 20 .01 Pioneer U.S. Governm ... 1.12 Pioneer U.S. Governm ... .56 PionrCs ... .97 PremGvtMP 21 1.55 PremierPort 19 1.81 Premier Portfolio Pe 19 1.26 Premier Portfolio Pr 19 1.52 Premier Portfolio Re 19 1.66 Premier Portfolio Re 19 .94 PrimeObTR 37 1.31 PruMMartD 29 1.14 PruMMrtZ 29 1.31 Prudential Governmen 29 1.14 Prudential Governmen 29 1.10 Prudential Governmen 29 1.16 PruInstMM A 19 1.73 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnm MMA 20 1.42 Putnam Money Market 20 .01 Putnam Money Market 20 .01 Putnam Money Market 20 .01 PutnmMMC t 20 .01 RBCGvRBCI1 31 1.57 Retail Prime Obligat 17 1.79 Retail Prime Obligat 17 1.63 Retail Prime Obligat 17 1.73 Retail Prime Obligat 17 1.47 Retail Prime Obligat 17 1.53 Retail Prime Obligat 17 1.17 Rydex U.S. Governmen 39 .75 SEI DITGovA 41 1.47 SEI DITGvIIA 51 1.50 SEI DITTrsA 39 1.48 SEI DITTrIIA 47 1.48 STI CshRes 28 1.41 STIC Prime Portfolio 15 1.59 STIC Prime Portfolio 15 .88 STIC Prime Portfolio 15 1.20 STIC Prime Portfolio 15 1.67 STIT Liquid Assets 16 1.47 STIT STIC Prime Por 15 1.45 STIT Government & Ag 24 1.54 STIT Government & Ag 24 1.27 STIT Liquid Assets P 16 1.74 STIT STIC Prime Port 15 1.72 STIT Tax-Free Cash R 13 1.13 STIT Tax-Free Cash R 13 1.34 STIT Treasury Obliga 41 1.53 STIT Treasury Obliga 41 1.50 STIT Treasury Obliga 41 1.28 STIT Treasury Portfo 39 1.29 STIT Treasury Portfo 39 1.56 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 22 1.34 SchwbACR 22 1.27 SchwbCshRes 27 1.30 Schwab Government Mo 15 1.37 SchwbInv 30 1.59 SchwbRetAdv 26 1.57 Schwab Retirement Go 20 1.46 Schwab Treasury Obli 8 1.37 Schwab U.S. Treasury 16 1.32 SchbValAdv 31 1.60 SchwValAdUlt 31 1.75 Schwab Variable Shar 31 1.76 SchwbGv 15 1.11 SchbMM 17 1.52 Schb UST 16 1.12 SentinelGov A 8 1.12 StFrmMMLgA 34 1.26 State Farm Money Mar 34 1.12 State Farm Money Mar 34 1.09 State Farm Money Mar 34 1.09 State Farm Money Mar 34 1.20 State Farm Money Mar 34 1.80 State Farm Money Mar 34 1.13 State Farm Money Mar 34 1.17 StStInstLRS 18 1.82 State Street Insti L 17 1.35 State Street Insti T 29 1.23 State Street Insti T 29 1.58 State Street Insti T 33 1.54 State Street Insti U 25 1.61 State Street Insti U 25 1.26 State Street Institu 25 1.65 State Street Institu 25 1.58 State Street Institu 29 1.50 State Street Institu 33 1.46 State Street Institu 25 1.53 State Street Institu 25 1.36 State Street Institu 33 1.19 State Street Institu 25 1.63 State Street Institu 29 1.53 State Street Institu 18 1.76 State Street Institu 18 1.73 State Street Institu 18 1.57 State Street Treasur 29 1.62 SunAmMMA 34 .01 T. Rowe Price Govern 32 1.39 T. Rowe Price Instit 40 1.71 T. Rowe Price Tax-Ex 48 1.13 TDAM California Muni 24 .70 TDAM Insti U.S. Gov 30 1.17 TDAM Insti U.S. Gove 30 1.42 TDAM Institutional T 44 .67 TDAM Institutional T 44 1.20 TDAM Institutional U 30 .77 TDAMMMInv 47 1.22 TDAMMMkPr 47 1.22 TDAM Money Market Po 47 1.32 TDAM Money Market Po 47 1.12 TDAM Municipal Portf 33 .81 TDAM New York Munici 19 .81 TDAM U.S. Government 37 .89 TDAMUSGv 37 .99 TIAA-CREF Inst 49 .01 TIAA-CREF Money Mark 49 .01 TIAA-CREF Money Mark 49 .01 TIAACREF Ret 49 .01 TIAA-CREF Ret 49 .01 TRowSumCR 43 1.49 TRowPRF 32 1.26 TRowUST 38 1.28 Thriv MM Inst 31 1.28 Thriv MMk A 31 1.16 TreasObTR 25 1.05 Treasury Obligations 31 1.57 Treasury Portfolio P 37 1.49 U.S. Government Mone 18 .36 U.S. Government Mone 18 .87 U.S. Government Mone 18 1.56 U.S. Treasury Money 38 1.08 UBS Prime Investor F 20 1.46 UBS Prime Preferred 20 1.77 UBS Prime Reserves F 20 1.73 UBS RMA Government M 22 1.21 UBS Select Governmen 22 1.56 UBS Select Governmen 22 1.25 UBS Select Governmen 22 1.52 UBS Select Governmen 22 1.50 UBS Select Prime Inv 25 1.50 UBS Select Prime Pre 25 1.85 UBS Select Treasury 23 1.50 UBS Select Treasury 23 1.52 UBS Select Treasury 23 1.25 UBS Select Treasury 23 1.56 UBS Tax-Free Institu 7 1.36 UBS Tax-Free Investo 7 1.10 UBS Tax-Free Preferr 7 1.40 US Government Money 31 .75 US Government Money 31 1.47 USAA Mutl 27 1.38 USAA Treas 36 1.27 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 46 1.53 VangFdl 46 1.54 VangPr 44 1.75 VangPrInst 44 1.81 Voya Government Mone 18 1.27 Voya Government Mone 18 1.27 Voya Government Mone 18 .26 Voya Government Mone 18 1.26 Voya Liquid Assets P 18 1.15 Voya Liquid Assets P 18 1.40 Voya Liquid Assets P 18 1.00 Voya Money Market Po 19 1.35 Voya Money Market Po 19 1.20 WA Select Tax Free R 13 1.36 WF 100% Treasury Mon 34 1.42 WF Government Money 26 1.55 Wells Fargo 100% Tre 34 1.32 WellsFargo A 13 1.34 WFCashInvAd 13 1.65 WFCashInst 13 1.78 Wells Fargo Cash Inv 13 1.85 Wells Fargo Fd, Trea 26 1.32 WFGovAdm 26 1.35 WFGvtMMA 26 1.08 Wells Fargo Heritage 13 1.83Wells Fargo Heritage 13 1.53 WellsFargoI 100 34 1.12 WellsFargoInsCsh 13 1.48 WellsFargoInsGv 26 1.19 Wells Fargo Money Ma 13 1.78 Wells Fargo Money Ma 13 1.48 Wells Fargo Municipa 5 1.40 WellsF100TrA 34 .97 WellsFargo TrsyS 26 1.21 WellsFargoTrsyA 26 1.05 WellsFargo TrsyI 26 1.46 WFGvMMInst 26 1.49 Western Asset Govern 41 .94 Western Asset Govern 41 .68 WA GvtRsvA 41 1.07 WAInstGvInst 41 1.52 Western Asset Insti 44 1.34 Western Asset Insti 35 1.70 Western Asset Instit 41 1.47 Western Asset Instit 41 1.47 Western Asset NY Tax 10 .95 Western Asset Prime 32 1.42 Western Asset Tax Fr 13 .47 Western Asset Tax Fr 13 .97 Western Asset US Tre 44 .62 WstnUSTrN 44 .99 WstnInstLqRsI 35 1.75 WstnPrmLiq 35 1.46 WstnInstUSTR 44 1.40 WstnPrmUSTR 44 1.14 Wilm GovSel 34 1.30 Wilm TrAdm 27 .99 Wilm TrSvc 27 .83 Wilm TrSvc 27 1.24 Wilm GovAdm 34 1.05 Wilmington U.S. Gove 34 .90 WilmUSGov 34 1.40Tax ExemptAIMTx 13 .55 AmC CATF 14 1.11 AmC TF 10 1.19 BMO TaxF I p 14 1.40 BMO TaxF Y 14 1.15 BNYMelNMuM 16 1.32 BLMunFdPCS p 26 .89 BRLM Muni 26 1.37 BRF NYMuni 6 1.40 BRFCAMuni 12 1.34 CashActTxEMgd 34 1.14 FIMMTxExII 37 1.26 FIMMTxEx3 37 1.16 FIMMTxExI 37 1.41 FedCAMuniSv 36 1.01 FedCAMu WS 36 1.26 FedGAMuCsh 13 1.14 FedMAMuCS p 36 .54 FedMAMuniSv 36 .95 FedMuObl A 33 1.47 FedMuOblCap 33 1.37 FedMunOblSv 33 1.22 FedNYMuCSv 38 1.04 FedNYMuCS p 38 .57 FedNYMuCsII 38 .81 FedPAMuniCS 21 .55 FedPAMuCsSv 21 .94 FedTaxFObWS 36 1.41 FedTxFrObSv 36 1.16 FedMuniSvc 16 1.00 FedTxF c 6 1.48 FidCA 27 1.10 FidCT 47 1.12 FidMA 33 1.08 FidMI 30 1.06 FidMuMM 46 1.21 FidNJ 56 1.05 FidNY 30 1.07 FidOH 52 1.04 FidPA 32 1.07 FidSpCA 26 1.22 FidSpMA 25 1.24 FidSpNJ 57 1.26 FidSpNY 24 1.23 FidTEDly M 43 .89 FidAZ 15 1.13 Fid TECR 43 .64 FidTxEx MM 43 1.14 FidTaxExPortS 37 1.36 FinSq TEF 15 1.40 FstAmTFA 29 .81 FstAmTxFY 29 1.11 FsAmTxFObII 29 1.26 FstAmTFObZ 29 1.36 GenNJMun 24 .82 GenNYMuB 17 .85 GnMuB p 11 .58 GnNYMuB p 17 .47 GnCalMu 7 .91 JPMMuMMP 6 1.21 JPMorganCA 6 1.00 JPMorganNY 6 1.04 JPMorganTF 10 1.00 JPMorg TFPr 10 1.14 JPMTxFrR p 10 .89 JPMorgTFAgcy 10 1.33 JPMTxFrInst 10 1.38 NYTxFrMMI 23 1.83 NortnInstMuni 7 1.40 NorthernMun 10 1.23 PremierTxEx 12 1.42 SchwAMTTxF 16 1.02 SchwNYMuVA 16 1.25 SchwNYMuSw 16 1.00 SchwTxFValAd 16 1.24 ShwbTE 14 1.18 SchwabTxEx 14 1.28 Schwb CA 16 1.01 ScudTECshInst 34 1.30 TDAMCAMu 24 .80 TDAMMuni 33 .91 TDAMNYMu 19 .91 TRowSumMu 48 1.04 TRowCA c 42 .84 TRowNY c 30 1.01 TRowTE c 48 1.06 USAATxEx 23 1.05 VangNJ 44 1.33 VangCA 28 1.32 VangPA 20 1.39 VangNY 27 1.38 VangTxEx 32 1.40 WFAMuCshM 5 1.50 WFA MuCsMSv 5 1.25 WFNatInstMM 6 1.45 WFNtTFMMSv 6 1.20 WellsFargoNat 6 1.35 WellsF NTFA 6 1.01 WstnFTxR N 13 .82 WstnInstTxFR 13 1.41 WstnNYTxR N 10 .80 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .63 Apr 18 p 99.29 99.30 -0.01 1.77 .75 Apr 18 p 99.30 99.31 1.76 2.63 Apr 18 p 100.01 100.02 1.73 1.00 May 18 p 99.30 99.31 1.60 3.88 May 18 p 100.06 100.07 1.70 9.13 May 18 k 100.23 100.24 1.60 .88 May 18 p 99.28 99.29 1.71 1.00 May 18 p 99.28 99.29 -0.01 1.73 2.38 May 18 p 100.02 100.03 -0.01 1.73 1.13 Jun 18 p 99.28 99.29 1.65 .63 Jun 18 p 99.23 99.24 1.74 1.38 Jun 18 p 99.29 99.30 1.76 2.38 Jun 18 p 100.04 100.05 1.70 .88 Jul 18 p 99.24 99.25 1.76 1.38 Jul 18 f 100.28 100.29 1.38 Jul 18 p 99.27 99.28 -0.01 1.78 2.25 Jul 18 p 100.04 100.05 1.75 1.00 Aug 18 p 99.22 99.23 1.82 4.00 Aug 18 p 100.24 100.25 1.79 .75 Aug 18 p 99.18 99.19 1.85 1.50 Aug 18 p 99.27 99.28 1.86 1.00 Sep 18 p 99.19 99.20 -0.01 1.88 .75 Sep 18 p 99.14 99.15 1.91 1.38 Sep 18 p 99.23 99.24 -0.01 1.91 .88 Oct 18 p 99.14 99.15 1.92 .75 Oct 18 p 99.11 99.12 1.94 1.25 Oct 18 p 99.19 99.20 1.95 1.75 Oct 18 p 99.28 99.29 1.94 1.25 Nov 18 p 99.18 99.19 1.98 3.75 Nov 18 p 101.01 101.02 2.00 1.00 Nov 18 p 99.12 99.13 1.98 1.25 Nov 18 p 99.17 99.18 +0.01 1.98 1.38 Nov 18 p 99.19 99.20 1.99 1.25 Dec 18 p 99.15 99.16 2.01 1.00 Dec 18 p 99.14 99.15 +0.01 2.03 1.38 Dec 18 p 99.16 99.17 2.04 1.50 Dec 18 p 99.19 99.20 2.04 1.13 Jan 19 p 99.09 99.10 2.06 2.13 Jan 19 f 101.19 101.20 .04 1.13 Jan 19 p 99.07 99.08 2.07 1.25 Jan 19 p 99.10 99.11 2.07 1.50 Jan 19 p 99.17 99.18 2.08 .75 Feb 19 p 98.27 98.28 -0.01 2.09 2.75 Feb 19 p 100.17 100.18 2.09 8.88 Feb 19 k 105.26 105.27 -0.01 1.93 1.13 Feb 19 p 99.05 99.06 2.08 1.38 Feb 19 p 99.11 99.12 2.10 1.50 Feb 19 p 99.15 99.16 2.09 1.00 Mar 19 p 98.31 99.00 2.11 1.25 Mar 19 p 99.05 99.06 2.12 1.50 Mar 19 p 99.13 99.14 +0.01 2.12 1.63 Mar 19 p 99.16 99.17 2.12 .13 Apr 19 f 99.24 99.25 -0.01 .34 .88 Apr 19 p 98.23 98.24 2.14 1.25 Apr 19 p 99.02 99.03 +0.01 2.15 1.63 Apr 19 p 99.14 99.15 2.15 .88 May 19 p 98.19 98.20 2.16 3.13 May 19 p 101.01 101.02 2.15 1.13 May 19 p 98.26 98.27 2.16 1.25 May 19 p 98.31 99.00 2.16 1.50 May 19 p 99.08 99.09 2.16 1.00 Jun 19 p 98.18 98.19 2.19 1.25 Jun 19 p 98.28 98.29 2.18 1.63 Jun 19 p 99.10 99.11 2.18 .75 Jul 19 p 98.06 98.07 2.20 1.88 Jul 19 f 102.16 102.17 -0.01 .88 Jul 19 p 98.09 98.10 2.20 1.63 Jul 19 p 99.08 99.09 2.21 .75 Aug 19 p 98.01 98.02 -0.01 2.22 3.63 Aug 19 p 101.26 101.27 -0.01 2.24 8.13 Aug 19 k 107.28 107.29 -0.01 2.17 1.00 Aug 19 p 98.09 98.10 -0.01 2.24 1.25 Aug 19 p 98.21 98.22 2.23 1.63 Aug 19 p 99.05 99.06 -0.01 2.23 .88 Sep 19 p 98.02 98.03 -0.01 2.24 1.00 Sep 19 p 98.06 98.07 -0.01 2.24 1.38 Sep 19 p 98.23 98.24 -0.01 2.24 1.75 Sep 19 p 99.09 99.10 2.25 1.00 Oct 19 p 98.05 98.06 2.24 1.25 Oct 19 p 98.14 98.15 -0.01 2.26 1.50 Oct 19 p 98.26 98.27 -0.01 2.26 1.00 Nov 19 p 98.00 98.01 -0.01 2.27 3.38 Nov 19 p 101.23 101.24 -0.01 2.26 1.00 Nov 19 p 97.30 97.31 -0.01 2.27 1.50 Nov 19 p 99.05 99.06 2.27 1.50 Nov 19 p 98.24 98.25 -0.01 2.27 1.38 Dec 19 p 98.16 98.17 -0.01 2.27 1.13 Dec 19 p 98.02 98.03 -0.01 2.27 1.63 Dec 19 p 98.28 98.29 -0.01 2.28 1.88 Dec 19 p 99.10 99.11 -0.01 2.28 1.38 Jan 20 f 102.00 102.01 -0.01 .23 1.38 Jan 20 f 98.14 98.15 -0.01 2.28 1.25 Jan 20 p 98.05 98.06 -0.01 2.28 1.38 Jan 20 p 98.13 98.14 2.27 2.00 Jan 20 p 99.16 99.17 2.28 3.63 Feb 20 p 102.13 102.14 -0.01 2.29 8.50 Feb 20 k 111.10 111.11 -0.01 2.22 1.38 Feb 20 p 98.09 98.10 -0.01 2.30 1.25 Feb 20 p 98.02 98.03 -0.01 2.30 2.25 Feb 20 p 99.30 99.31 2.29 1.13 Mar 20 p 97.22 97.23 -0.01 2.32 1.38 Mar 20 p 98.06 98.07 2.32 2.25 Mar 20 p 99.30 99.31 2.28 1.50 Apr 20 p 98.12 98.13 -0.01 2.32 .13 Apr 20 f 99.16 99.17 .37 1.13 Apr 20 p 97.19 97.20 2.33 1.38 Apr 20 p 98.03 98.04 2.33 1.50 May 20 p 98.09 98.10 -0.01 2.33 3.50 May 20 p 102.12 102.13 -0.01 2.33 8.75 May 20 k 113.11 113.12 -0.01 2.20 1.38 May 20 p 97.31 98.00 -0.01 2.34 1.50 May 20 p 98.07 98.08 -0.01 2.35 1.50 Jun 20 p 98.06 98.07 -0.02 2.35 1.63 Jun 20 p 98.13 98.14 -0.01 2.36 1.88 Jun 20 p 98.31 99.00 -0.01 2.36 1.25 Jul 20 f 102.16 102.17 -0.01 .13 1.50 Jul 20 p 98.04 98.05 2.36 1.63 Jul 20 p 98.11 98.12 -0.01 2.36 2.00 Jul 20 p 99.06 99.07 -0.01 2.36 1.50 Aug 20 p 98.01 98.02 -0.01 2.36 2.63 Aug 20 p 100.18 100.19 -0.02 2.37 8.75 Aug 20 k 114.18 114.19 -0.02 2.34 1.38 Aug 20 p 97.21 97.22 -0.01 2.38 2.13 Aug 20 p 99.13 99.14 -0.01 2.38 1.38 Sep 20 p 97.22 97.23 2.36 1.38 Sep 20 p 97.19 97.20 2.38 2.00 Sep 20 p 99.02 99.03 -0.01 2.39 1.63 Oct 20 p 98.05 98.06 -0.01 2.38 1.38 Oct 20 p 97.15 97.16 -0.01 2.40 1.75 Oct 20 p 98.13 98.14 -0.01 2.39 1.75 Nov 20 p 98.13 98.14 2.39 2.63 Nov 20 p 100.18 100.19 -0.01 2.40 1.63 Nov 20 p 98.00 98.01 -0.02 2.40 2.00 Nov 20 p 98.31 99.00 -0.01 2.40 1.88 Dec 20 p 98.21 98.22 -0.01 2.39 1.75 Dec 20 p 98.09 98.10 -0.01 2.40 2.38 Dec 20 p 99.29 99.30 -0.02 2.40 2.00 Jan 21 p 98.29 98.30 -0.01 2.40 1.13 Jan 21 f 102.05 102.06 -0.01 .34 1.38 Jan 21 p 97.06 97.07 -0.01 2.42 2.13 Jan 21 p 99.07 99.08 -0.01 2.41 2.25 Feb 21 p 99.18 99.19 -0.01 2.41 3.63 Feb 21 p 103.10 103.11 -0.01 2.41 7.88 Feb 21 k 115.02 115.03 -0.04 2.37 1.38 Feb 21 p 96.12 96.13 -0.02 2.42 2.00 Feb 21 p 98.26 98.27 -0.02 2.42 2.38 Mar 21 p 99.28 99.29 -0.01 2.42 1.25 Mar 21 p 96.20 96.21 -0.01 2.43 2.25 Mar 21 p 99.16 99.17 -0.01 2.43 .13 Apr 21 f 99.02 99.03 -0.01 .43 1.38 Apr 21 p 96.28 96.29 -0.01 2.44 2.25 Apr 21 p 99.14 99.15 -0.02 2.43 3.13 May 21 p 102.00 102.01 -0.01 2.45 8.13 May 21 k 116.29 116.30 -0.03 2.42 2.00 May 21 p 98.20 98.21 -0.01 2.46 1.13 Jun 21 p 95.28 95.29 -0.01 2.46 2.13 Jun 21 p 98.30 98.31 -0.02 2.47 .63 Jul 21 f 101.03 101.04 -0.01 .28 1.13 Jul 21 p 95.23 95.24 -0.02 2.47 2.25 Jul 21 p 99.09 99.10 -0.02 2.48 2.13 Aug 21 p 98.27 98.28 -0.01 2.49 8.13 Aug 21 k 118.06 118.07 -0.02 2.44 1.13 Aug 21 p 95.19 95.20 -0.01 2.49 2.00 Aug 21 p 98.13 98.14 -0.02 2.49 1.13 Sep 21 p 95.15 95.16 -0.01 2.49 2.13 Sep 21 p 98.25 98.26 -0.01 2.49 1.25 Oct 21 p 95.25 95.26 -0.01 2.49 2.00 Oct 21 p 98.10 98.11 -0.01 2.50 2.00 Nov 21 p 98.10 98.11 -0.01 2.49 8.00 Nov 21 k 118.30 118.31 -0.02 2.46 1.75 Nov 21 p 97.12 97.13 -0.02 2.50 1.88 Nov 21 p 97.27 97.28 -0.01 2.49 2.00 Dec 21 p 98.06 98.07 -0.01 2.51 ARCResources 87141 14.45 13.96 13.97 -.21 AdvOil Gas 74791 4.12 3.97 3.98 -.03 AgnicoEagle 91769 55.01 53.79 54.79 +.46 AirCdaV VV 61855 26.10 25.41 25.41 -.40 AlamosGoldA 65216 7.00 6.77 6.80 -.22 AlgonquinPwr 95908 12.71 12.59 12.65 ... AlimntatnBSV 89150 56.19 55.64 55.85 +.27 AphriaInc J 340297 10.48 9.57 9.70 -.50 ArgexTitanium 68729 .05 .04 .04 ... AthabascaOil 139917 1.31 1.24 1.30 +.05 AuroraCannabi 1151564 8.15 7.33 7.40 -.70 B2GoldCorpo 141901 3.52 3.43 3.43 -.02 BCE Inc 187957 54.91 54.38 54.63 +.07 BMO WgtBkInx 49588 28.45 28.20 28.31 +.16 BarrickGold 269646 16.24 15.98 16.14 -.05 BaytexEnergy 283022 3.90 3.72 3.74 -.01 BirchcliffEng 309077 4.26 4.07 4.09 -.06 Bk NS 192191 77.82 77.17 77.40 +.36 BkMontreal 108831 97.29 96.14 96.76 +.43 BlackberryLtd 137533 13.22 12.94 12.97 -.04 BombardirBSV 321652 3.69 3.57 3.57 -.08 BonavistaEgy 83805 1.34 1.25 1.27 -.03 BrookdALV 75841 49.75 49.20 49.38 +.16 CIBC 83514 112.80 111.61 111.95 +.54 CalfracWell 73662 5.67 5.33 5.38 -.22 CamecoCorp 110775 12.78 12.45 12.46 -.09 CanopyGrowth 580908 28.17 25.64 25.74 -1.95 CdnNatRail 129803 95.71 94.72 94.93 +.42 CdnNatRes 236243 42.63 41.56 41.60 -.57 CenovusEngy 520759 12.16 11.73 11.84 -.10 CorridorRes 53450 .70 .68 .68 -.02 CorusEntBo 156556 7.42 6.94 7.04 -.30 CrescentPnt 515807 9.56 9.13 9.15 -.02 CrewEngy 88011 2.12 1.90 1.94 -.09 DalradianJ 61689 1.07 .94 1.07 +.13 DenisonMines 91347 .62 .57 .60 +.03 DetourGoldo 84447 14.00 13.67 13.93 +.18 DreamGloblUn 51931 13.93 13.66 13.86 +.19 DreamIndusRE 57090 9.82 9.60 9.78 +.19 EldoradoGld 305608 1.27 1.22 1.23 -.01 ElementFin 164396 4.53 4.39 4.46 +.01 EnCanaCorp 276174 14.14 13.71 13.72 -.22 EnbridgeInc 373983 40.45 39.83 40.19 +.33 EndeavourSlvr 66761 3.35 3.08 3.28 +.19 EnerplusCorp 93370 14.31 13.90 13.90 -.17 FirstQntumo 212915 17.72 16.99 17.09 -.18 FissionUrnmo 60005 .69 .63 .66 +.04 Fortis Inc 64301 43.48 43.04 43.08 +.14 FrstMajSvro 76269 8.01 7.68 7.92 +.11 GoldcorpInc 246979 17.99 17.56 17.70 -.24 GoldenStar 96282 .75 .72 .73 -.01 GranTierrao 80234 3.52 3.41 3.42 -.04 GtWstLifeco 53146 33.91 33.38 33.67 +.33 GuyanaGldo 121114 5.18 4.88 4.99 +.10 HorzonNtho 53207 2.38 2.16 2.30 +.14 HrznB500STF 52299 2.03 1.99 1.99 -.01 HrznCrdOilBl 163762 9.22 9.00 9.13 +.36 HrznCrdOilBr 109565 6.28 6.12 6.19 -.26 HrznNtGsBul 244557 3.63 3.48 3.61 -.01 HrznShTrmBl 91534 33.49 31.00 33.19 +.22 HudBayMnrls 161700 8.94 8.59 8.86 +.07 HuskyEngy 104806 18.21 17.76 17.83 -.18 HydroOneLimi 69737 21.23 20.99 21.11 +.05 ISharesS P60 252228 22.79 22.62 22.66 +.07 IShrsCapEngy 181491 11.72 11.51 11.51 -.10 IamgoldCorp 50830 6.58 6.41 6.52 +.05 ImperialOil 101601 36.00 35.30 35.59 -.02 InterPipeline 84114 22.90 22.55 22.82 +.06 IvanhoeAo 78759 2.69 2.59 2.61 -.05KatangaMng 48810 1.72 1.60 1.63 -.09 KeltExplo 89406 7.45 7.21 7.29 +.10 KeyeraCorp 50722 34.50 34.05 34.34 +.07 KinderMorgan 257162 17.02 14.93 16.12 -2.32 KinrossGold 568221 4.97 4.55 4.60 -.44 Kirklandlake 50642 20.46 19.81 20.07 +.15 LOGIQASSETMG 66233 .02 .01 .01 -.01 LargoResourcs 60676 1.89 1.65 1.89 +.25 LundinMng 196288 8.35 8.06 8.08 -.20 MEGEnergy 124572 5.25 5.17 5.18 -.02 MagnaInt l 85082 75.51 74.59 74.78 -.01 ManulifeFin 283033 23.44 23.22 23.23 -.01 MegaUranmo 68685 .16 .14 .14 +.01 Metro Inc 55077 41.36 40.17 41.27 +1.23 NatBkCan 120031 60.46 59.59 60.06 +.60 NemaskaLithiu 413915 1.44 1.30 1.38 +.01 NeovascInc 2138702 .10 .07 .08 ... NevsunReso 73551 3.17 3.09 3.13 +.02 New Gold 59663 3.22 3.09 3.09 -.09 NewLionInc o 48685 1.05 1.04 1.04 ... NexGenEnergy 90061 2.45 2.24 2.34 +.02 NutrienLtd 70324 59.09 57.31 58.78 +1.41 OceanaGoldCrp 103790 3.51 3.43 3.45 -.01 PaintedPonyE 108007 2.42 2.21 2.22 -.19 PembinaPipe 93473 39.58 38.95 39.30 +.31 PeytoExpl 59189 11.72 11.27 11.28 -.28 PowerCorpSV 52203 29.72 29.45 29.60 +.17 PrecisionDrl 213533 3.72 3.49 3.49 -.06 PremierGoldo 50462 2.65 2.59 2.59 -.04 Prometico 205984 .94 .86 .90 +.05 QuaterhillInc 108015 1.86 1.82 1.86 +.01 RagingRiver 65013 6.47 6.32 6.36 +.11 RedlineCommJ 83435 1.77 1.65 1.65 -.07 RogersCommB 89210 58.76 57.88 58.10 -.32 RoxgoldInc J 79970 1.04 1.01 1.02 +.01 RoyalBank 208288 98.50 97.44 98.04 +.74 RoyalNickelo 104648 .22 .21 .21 +.01 SaputoInc 51030 41.79 40.57 41.66 +1.18 SecureEngyo 71134 7.50 7.27 7.31 -.02 SemafoInc o 64469 3.72 3.57 3.71 +.10 SevenGenClA 54465 16.82 16.30 16.31 -.17 ShawCommBNV 100820 24.65 24.31 24.61 +.16 SherrittIntl 80524 1.12 1.07 1.11 ... SpartanEngyCo 82535 5.92 5.75 5.75 -.01 StradEgyo 456056 1.49 1.40 1.49 +.07 SunLifeFin 116063 51.99 51.56 51.76 +.23 SuncorEngy 453405 46.55 45.86 46.04 -.07 T D Bank 316280 71.41 70.77 70.97 -.36 TahoeReso 58735 6.28 6.02 6.22 +.01 TeckResLimit 108354 34.05 33.14 33.22 -.26 Telus Corp 53757 45.21 44.85 45.03 +.10 ThomsonReuter 51429 50.98 50.63 50.82 +.14 TitanMedclo 93599 .24 .23 .23 -.01 TorexGoldo 106165 11.99 11.23 11.43 -.14 TourmalineOil 84860 22.98 22.24 22.24 -.46 TransCdaCorp 196446 53.58 52.70 53.09 +.11 TrevaliMngo 57667 1.28 1.23 1.23 -.03 TricanWell 155534 2.97 2.87 2.87 -.02 UEXCorpo 348606 .34 .25 .28 +.04 ValeantPharma 111183 20.31 19.73 20.03 +.30 ValeuraEgyJ 70051 4.70 4.22 4.60 +.38 VillageFarms 49400 5.23 4.61 4.65 -.46 WestjetAir 49311 23.99 23.39 23.40 -.14 WhitecapReso 150009 8.08 7.86 7.86 -.12 YamanaGld 163588 3.63 3.50 3.57 +.03 YorbeauResour 228841 .04 .04 .04 -.01 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 98.20 98.21 -0.02 2.51 .13 Jan 22 f 98.27 98.28 -0.01 .43 1.50 Jan 22 p 96.09 96.10 -0.02 2.53 1.88 Jan 22 p 97.20 97.21 -0.02 2.53 2.00 Feb 22 p 98.03 98.04 -0.02 2.52 1.75 Feb 22 p 97.04 97.05 -0.02 2.52 1.88 Feb 22 p 97.18 97.19 -0.02 2.53 1.75 Mar 22 p 97.02 97.03 -0.02 2.53 1.88 Mar 22 p 97.16 97.17 -0.02 2.54 .13 Apr 22 f 98.15 98.16 -0.02 .50 1.75 Apr 22 3p 96.30 96.31 -0.02 2.54 1.88 Apr 22 p 97.13 97.14 -0.02 2.55 1.75 May 22 p 96.30 96.31 -0.02 2.54 1.88 May 22 p 97.13 97.14 -0.02 2.54 1.88 May 22 p 96.28 96.29 -0.01 2.55 1.75 Jun 22 p 96.26 96.27 -0.01 2.55 2.13 Jun 22 p 98.09 98.10 -0.02 2.55 .13 Jul 22 f 98.28 98.29 -0.02 .39 1.88 Jul 22 p 97.06 97.07 -0.02 2.56 2.00 Jul 22 p 97.24 97.25 -0.02 2.55 1.63 Aug 22 p 96.05 96.06 -0.02 2.56 7.25 Aug 22 k 119.15 119.16 -0.02 2.50 1.63 Aug 22 p 96.03 96.04 -0.02 2.57 1.88 Aug 22 p 97.04 97.05 -0.02 2.57 1.75 Sep 22 p 96.16 96.17 -0.02 2.58 1.88 Sep 22 p 97.01 97.02 -0.02 2.58 1.75 Oct 22 p 97.00 97.01 -0.02 2.57 2.00 Oct 22 p 97.16 97.17 -0.02 2.58 1.63 Nov 22 p 95.28 95.29 -0.01 2.58 7.63 Nov 22 k 122.01 122.02 -0.02 2.52 2.00 Nov 22 p 97.15 97.16 -0.02 2.58 2.13 Dec 22 p 97.29 97.30 -0.02 2.59 .13 Jan 23 f 98.07 98.08 -0.02 .50 1.75 Jan 23 p 96.06 96.07 -0.02 2.60 2.38 Jan 23 p 99.00 99.01 -0.02 2.60 2.00 Feb 23 p 97.09 97.10 -0.02 2.60 7.13 Feb 23 k 120.21 120.22 -0.02 2.57 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.21 -2.4 +.1 +5.4/A IntrmDvrsMnA m MS 14.10 -.1 -1.1 +.7/B IntrmDvrsMnC m MS 14.10 -.1 -1.3 .../E LgCpGrA m LG 48.14 -5.8 +.8 +12.1/A LgCpGrAdv LG 52.32 -5.8 +.8 +12.3/A LgCpGrC m LG 36.37 -5.8 +.6 +11.2/B LgCpGrI LG 52.05 -5.8 +.8 +12.4/A LgCpGrK b LG 48.99 -5.8 +.7 +12.0/A LtdDurHiIncAdv HY 10.23 ... +.1 +3.5/D MuniBdInfStr1 b MS 10.14 -.1 -.3 +1.7/A MuniBdInfStr2 MS 10.15 -.1 -.3 +1.9/A MuniBdInfStrA m MS 10.18 -.1 -.4 +1.6/A MuniBdInfStrAdv MS 10.19 ... -.2 +1.8/A MuniIncCAA m MF 11.02 +.2 -1.1 +2.1/B MuniIncCAAdv MF 11.02 +.2 -1.0 +2.3/A MuniIncIIArznA m SI 10.94 +.1 -1.0 +2.5/A MuniIncIIMAA m MT 11.07 +.2 -1.2 +1.8/B MuniIncIIMINA m SM 10.09 +.3 -1.2 +1.8/B MuniIncIINJA m MJ 9.60 +.2 -1.3 +2.7/A MuniIncIIOhioA m MO 9.80 ... -1.2 +2.2/A MuniIncIIPEA m MP 10.32 +.1 -1.1 +2.2/B MuniIncIIVIA m SL 10.96 +.2 -1.0 +2.2/A MuniIncNYA m MN 9.79 +.2 -1.3 +2.1/A MuniIncNYAdv MN 9.79 +.1 -1.3 +2.4/A MuniIncNYC m MN 9.78 +.1 -1.5 +1.4/C MuniIncNtnA m MI 10.10 +.1 -1.4 +2.3/A MuniIncNtnAdv MI 10.10 +.2 -1.3 +2.5/A MuniIncNtnC m MI 10.09 +.2 -1.6 +1.5/C ReltvValA m LV 5.70 -3.7 -2.2 +8.6/A ReltvValAdv LV 5.75 -3.7 -2.2 +9.0/A ReltvValC m LV 5.69 -3.7 -2.4 +7.9/B SelUSEqAdv LB 16.58 -6.0 -1.1 +9.5/A SelUSLSA m LO 12.47 -3.6 -1.1 +4.4/B SelUSLSAdv LO 12.66 -3.5 -1.0 +4.7/B SelUSLSC m LO 11.95 -3.6 -1.3 +3.6/C ShortDurPlus CS 11.57 +.1 -.2 +.4/D SmCpGrA m SG 53.74 -6.4 +4.2 +11.1/A SmCpGrI SG 58.18 -6.4 +4.3 +11.5/A SstnlGlbThtcA m WS 116.06 -4.9 -1.1 +9.4/A SstnlGlbThtcAdv WS 122.85 -4.9 -1.1 +9.7/A SustIntlThtcA m FG 19.32 -3.2 -1.0 +3.9/E TxMgAlMktIncA m CA 12.37 -1.1 -3.2 +2.2/E TxMgWtAprStrAdv WS 16.05 -4.2 -.8 +6.6/C TxMgdIntl FB 18.54 -2.3 +.5 +6.2/A AAMInsgtSelIncI d TW 9.97 +.3 -1.8 +2.7/BABAllMktRlRet1 b MA 8.66 -1.0 -2.1 +.8/E AllMktTRA m MA 14.58 -1.2 -1.7 +3.0/E AllMktTRAdv MA 14.67 -1.1 -1.7 +3.2/E AllMktTRC m MA 14.48 -1.2 -2.0 +2.2/E BdInStrat1 b IP 10.66 +.6 -.3 +1.9/A BdInStrat2 IP 10.65 +.5 -.3 +2.0/A CncntrGrAdv LG 34.33 -5.6 +.8 +8.6/D CnsrvWlthStratA m CA 11.99 -.2 -1.2 +2.4 CorOppsA m LG 19.90 -4.5 -1.8 +9.7/C DiscvGrA m MG 11.36 -6.1 +4.6 +10.3/A DiscvGrAdv MG 12.12 -6.1 +4.7 +10.5/A DiscvValA m MV 21.96 -4.5 -3.6 +7.1/B DiscvValAdv MV 22.48 -4.5 -3.5 +7.4/B DiscvValC m MV 19.35 -4.6 -3.8 +6.3/C DiscvValI MV 21.81 -4.5 -3.5 +7.4/B DiscvValR b MV 21.32 -4.6 -3.7 +6.7/B DiscvValZ MV 21.79 -4.5 -3.5 +7.5/B DiversMunicipal MS 14.09 -.1 -1.0 +1.0/A EmMkts EM 32.92 -4.8 +1.2 +5.5/D EqIncA m LV 28.23 -4.5 -2.2 +6.5/C EqIncAdv LV 28.50 -4.5 -2.1 +6.8/C EqIncC m LV 27.86 -4.6 -2.4 +5.7/D GlbBdA m IB 8.32 +.5 -.4 +2.1/C GlbBdAdv IB 8.32 +.6 -.2 +2.5/C GlbBdC m IB 8.35 +.4 -.6 +1.4/E GlbBdI IB 8.32 +.6 -.2 +2.5/C GlbBdR b IB 8.32 +.5 -.4 +1.8/D GlbRkAllcA m TV 16.11 -.9 -1.9 +2.3/D GlbRlEstInvmA m GR 13.92 +.3 -4.1 +2.0/C GlbRlEstInvmIII GR 10.60 +.4 -3.7 +2.8/B GrA m LG 75.30 -5.4 +2.6 +12.6/A HiIncA m HY 8.61 +.1 -.6 +5.0/A HiIncAdv HY 8.62 +.1 -.6 +5.3/A HiIncC m HY 8.71 ... -1.0 +4.1/B HiIncI HY 8.62 +.1 -.7 +5.3/A HiIncK b HY 8.61 ... -.7 +5.0/A HiIncR b HY 8.60 -.1 -.9 +4.6/B HiIncZ HY 8.62 +.1 -.6 +5.3/A IntermBdA m CI 10.92 +.6 -1.0 +1.6/B IntermBdAdv CI 10.92 +.5 -1.1 +1.8/A IntermCAMuniA m SS 14.02 ... -.8 +.9/B IntermNYMuniA m SS 13.74 -.1 -.9 +1.0/A Intl FB 18.54 -2.3 +.5 +6.3/A IntlValA m FV 14.87 -2.4 +.1 +5.1/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Tuesday, April 10, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 68

ValA m LV 15.35 -5.4 -4.9 +3.4/E ValAdv LV 15.36 -5.3 -4.9 +3.6/E WlthApprStrA m WS 16.19 -4.3 -.9 +5.9/C WlthApprStrAdv WS 16.15 -4.3 -.9 +6.2/CAC AlternativesEqMktNetrlInv NE 11.33 -1.1 +1.0 +.2/D MktNetrlValInv NE 10.26 +.6 -2.0 +1.5/CAIGActvAllcA f MA 17.37 -3.5 -1.6 +4.7/C FlexCrdtA m HY 3.40 -.2 +.5 +3.6/C FocedDivStrB m LV 17.26 -6.8 -6.7 +6.4/D FocedDivStrC m LV 17.25 -6.8 -6.7 +6.4/D IntlDivStrA m FV 9.48 -1.8 -.8 +.6/E MltAstAllcA f MA 18.02 -3.5 -1.9 +4.7/C SrFltngRtA m BL 8.11 +.1 +1.1 +3.7/C SrFltngRtC m BL 8.11 +.2 +1.1 +3.4/C StrBdA m MU 3.38 -.1 -1.7 +2.2/D StrValA m LV 30.46 -5.8 -3.4 +5.9/D USGvtSecA m GI 8.94 +.5 -1.0 -1.0/EALPSRdRcksLtdPrEI d SW 7.24 -3.7 -.4 +9.0/B RdRcksLtdPrEInv m SW 7.12 -3.7 -.4 +8.7/BAMFAstMgUltShrtMrt b UB 6.90 +.3 -.6 -.5AMGCHEqPtnrsBalN b MA 16.91 -3.4 -.5 +5.7/B FQGlbRkBalZ TV 15.37 -1.0 -4.0 +3.7/B FQTxMgdUSEqI LB 30.05 -4.8 -.6 +7.0/D GWKCorBdI CI 9.90 +.6 -1.8 +.8/D GWKMnBdI MI 11.39 +.2 -1.9 +1.6/C GWKMnEnhYiI HM 9.78 +.7 -1.6 +3.7/C GWKSmCpCorI SG 28.04 -5.2 -1.3 +9.7/B MgrsAmIntrGvS GI 10.42 +.5 -1.4 +.5/B MgrsAmShrtDrGvS UB 9.43 -.3 ... +.4/E MgrsBrAdvsMCGrN MG 11.59 -6.6 -1.8 +3.6/E MgrsBrBlueS LG 48.46 -8.6 +1.2 +9.4/D MgrsBrwineS MG 46.78 -8.5 +.3 +7.4/C MgrsCaEmergCoI SG 58.24 -4.5 -.3 +14.1/A MgrsCaMidCpN b MG 30.12 -6.1 -.4 +7.2/C MgrsCeRlEsttS SR 9.51 -.1 -8.3 +1.8/B MgrsDblCrPlsBdI CI 10.48 +.4 -.9 +2.2 MgrsDblCrPlsBdN b CI 10.48 +.4 -1.0 +1.9 MgrsEmergOppsS SG 46.32 -4.6 +.9 +8.9/B MgrsFrpntMdCpI MV 41.25 -7.8 -5.8 +4.2/E MgrsFrpntMdCpN b MV 40.19 -7.8 -5.9 +4.0/E MgrsLmsSylsBdS CI 26.54 +.4 -.9 +2.6/A MgrsMntCldGrI LG 19.71 -5.5 ... +7.3/E MgrsMntCldGrN b LG 19.63 -5.5 -.1 +7.1/E MgrsSkylnSpcEqS d SB 42.86 -5.9 -2.5 +5.1/D MgrsSpecialEqS SG 122.50 -4.3 +2.6 +8.4/C RRDivAllCpVlI LV 11.94 -4.6 -4.4 +5.7/D RRDivAllCpVlN b LV 11.95 -4.6 -4.5 +5.5/D RRSmCpValI SB 13.09 -3.2 -.9 +10.3/A SthrnSnSmCpN m SB 24.26 -4.4 -6.9 +1.3/E SystMidCpValI MV 14.92 -5.3 -4.7 +6.1/C TmsSqMidCpGrI MG 19.10 -4.6 +1.2 +7.5/C TmsSqMidCpGrS MG 18.61 -4.7 +1.1 +7.3/C TmsSqSmCpGrI SG 17.86 -3.6 +3.1 +8.2/C TmsSqSmCpGrS SG 17.41 -3.6 +3.0 +8.0/C TrilogyEMktsEqZ d EM 10.12 -6.0 -1.6 +7.4/B YackFocI d LB 20.77 -3.3 -1.5 +8.5/C YackFocN d LB 20.80 -3.3 -1.6 +8.3/C YacktmanI d LB 22.49 -3.6 -1.6 +7.8/DAQRDiversArbtrgI NE 9.22 +.3 +1.1 +3.1 DiversArbtrgN b NE 9.22 +.3 +1.1 +2.9 IntlEqI FB 10.93 -1.1 -.3 +6.8 IntlMomStyleI FG 15.75 -1.6 +.3 +4.3 LgCpMomStyleI LG 21.67 -4.9 +.5 +9.0 LgCpMomStyleN b LG 21.67 -4.9 +.4 +8.8 MgdFtsStratI FF 8.86 -2.5 -4.0 -6.2 MgdFtsStratN b FF 8.73 -2.6 -4.1 -6.4 MltStratAltI AM 8.77 +.7 -3.1 +2.3 MltStratAltN b AM 8.72 +.7 -3.1 +2.0 RkBalCmdtsStrI BB 6.74 -4.0 -2.3 +2.4 RkParityI TV 9.62 -.2 -2.0 +2.8 RkParityIIMVI TV 9.00 -.4 -2.8 +1.3 SmCpMomStyleI SG 23.42 -3.9 -.2 +6.5ATDiscpEqInstl LB 19.00 -6.0 -.9 +9.0/BAberdeenGlbHiIncA b HY 9.04 -.3 -.4 +1.9/E GlbHiIncI HY 8.46 -.4 -.3 +2.2/E IntlSmCpA m FR 31.83 -1.2 +1.1 +9.1/C SelIntlEqA b FB 26.92 -2.6 -1.9 +3.9/D TotalRetBdA b CI 12.91 +.5 -1.4 +1.3/C TotalRetBdI CI 12.72 +.6 -1.3 +1.6/BAbsolute StrategiesInstl AM 8.40 +2.8 +1.6 -1.7/DAcadianEmMktsInv d EM 22.36 -4.5 -.1 +6.6/CAccessCptCmntyInvmIns GI 8.76 +.6 -1.4 +.7/AAdvisorOneCLSGlbDiversEqN WS 18.57 -3.7 -.1 +6.6/CAdvisory ResearchMLPEngyIncA m LP 7.80 -5.9 -9.9 -10.5/B MLPEngyIncC m LP 7.82 -5.9 -10.1 -11.2/C MLPEngyIncI d LP 7.67 -5.8 -9.8 -10.2/B MLPEngyInfrasI d LP 7.48 -5.7 -9.8 -11.3/CAegisVal SV 20.19 +.1 +2.7 +16.6/AAkreFocInstl d LG 33.96 -3.2 +2.8 +12.9/A FocRetail m LG 33.29 -3.2 +2.7 +12.6/AAl FrankInv m LV 24.10 -5.0 -2.8 +6.9/CAlgerCptlApprecA m LG 24.98 -7.7 +1.3 +9.9/C CptlApprecC m LG 19.81 -7.7 +1.1 +9.1/D CptlApprecI2 LG 83.86 -7.6 +1.5 +10.0/C CptlApprecInsI LG 32.91 -7.6 +1.5 +10.1/C GrIncA m LB 39.22 -6.2 -3.1 +8.5/C IntlGrA m FG 16.80 -3.1 -1.5 +2.8/E LgCpGrI2 LG 63.19 -8.0 +2.6 +7.5/E MidCpGrA m MG 13.68 -6.4 ... +5.9/D MidCpGrI2 MG 24.99 -6.3 ... +6.0/D MidCpGrInstlI MG 29.30 -6.4 -.1 +6.1/D SmCpGrA m SG 8.66 -5.0 +2.7 +7.8/C SmCpGrI2 SG 24.79 -5.1 +2.7 +8.2/C SmCpGrInstlI SG 20.71 -5.2 +2.2 +8.2/C SpectraA m LG 20.88 -7.5 +1.5 +10.0/CAllianzGIFocedGrA m LG 53.26 -7.8 +.8 +11.6/B FocedGrC m LG 36.99 -7.9 +.5 +10.8/B GlbSmCpA m SW 50.05 -4.4 ... +6.4/D HlthSciA m SH 31.41 -7.7 -1.1 +1.6/C NFJDivValA m LV 14.72 -5.5 -2.3 +6.4/D NFJDivValC m LV 14.88 -5.5 -2.4 +5.7/D NFJDivValInstl LV 14.84 -5.4 -2.1 +6.8/C NFJIntlValA m FV 19.51 -3.1 -1.1 -2.0/E NFJLgCapValA m LV 25.98 -5.4 -2.9 +8.0/B NFJMidCapValA m MV 30.11 -5.3 -3.9 +10.3/A NFJMidCapValC m MV 24.71 -5.3 -4.0 +9.5/A NFJMidCapValIns MV 32.18 -5.2 -3.8 +10.7/A NFJSmCpValA m SV 20.84 -4.9 -3.8 +5.1/D NFJSmCpValAdmin b SV 20.77 -4.9 -3.8 +5.2/D NFJSmCpValC m SV 18.55 -5.0 -4.0 +4.3/E NFJSmCpValInstl SV 23.34 -4.9 -3.8 +5.5/D TechA m ST 65.73 -9.3 +7.3 +18.4/B TechC m ST 50.87 -9.3 +7.1 +17.5/C TechInstl ST 73.75 -9.3 +7.4 +18.8/BAlpineIntlRlEsttEqIns d GR 24.28 -.8 -.2 +4.1/A RltyIncandGrIns d SR 20.69 -.5 -8.5 +2.4/B UltShrtMnIncIns d MS 10.04 +.1 +.4 +.8/B dynDivInstl d WS 4.06 -3.5 -1.7 +6.1/CAmanaMutGrInv b LG 34.98 -5.4 +.1 +10.5/B MutIncInv b LB 48.79 -6.4 -4.7 +7.0/DAmerican BeaconBrdGwyLgCpVlIns LV 27.83 -5.7 -2.6 +8.2/B BrdgwyLgCpGrIns LG 30.83 -7.4 +3.2 +10.5/B IntlEqInstl FV 20.72 -.6 -.8 +4.0/C IntlEqInv FV 20.54 -.7 -.9 +3.6/C LgCpValAdv b LV 25.88 -4.9 -3.2 +6.1/D LgCpValInstl LV 28.25 -4.9 -3.1 +6.6/C LgCpValInv LV 26.23 -4.9 -3.2 +6.2/D MidCpValInv MV 16.65 -5.7 -5.3 +6.4/C SmCpValAdv b SV 25.24 -4.9 -3.2 +6.5/C SmCpValInstl SV 26.57 -4.9 -3.1 +7.1/B SmCpValInv SV 25.58 -4.9 -3.1 +6.7/CAmerican CenturyAdpteAllCpInv MB 20.56 -4.6 -1.2 +7.0/B AdpteEqInv LB 11.51 -4.8 -2.1 +8.0/C AllCpGrInv LG 33.00 -7.4 -.1 +8.9/D BalI MA 18.61 -3.8 -.9 +5.4/B BalInv MA 18.60 -3.8 -.9 +5.2/C CAHYMuniI MC 10.48 +.5 -.8 +3.9/A CAHYMuniInv MC 10.48 +.4 -.9 +3.7/A CAInTFBdBdI MF 11.67 +.1 -1.2 +1.8/C CAInTFBdBdInv MF 11.67 +.1 -1.2 +1.6/C CorEqPlusInv LB 15.15 -7.1 -1.4 +7.3/D CorPlusInv CI 10.59 +.6 -1.3 +1.5/B CptlValInv LV 8.41 -5.2 -4.0 +5.6/D DiscpGrInv LG 22.73 -7.4 -.4 +9.3/D DiversBdA m CI 10.55 +.8 -1.6 +.7/D DiversBdI CI 10.55 +.8 -1.4 +1.2/C DiversBdInv CI 10.54 +.7 -1.5 +1.0/D EmMktsA m EM 11.89 -4.4 +.6 +9.3/A EmMktsI EM 12.63 -4.4 +.6 +9.8/A EmMktsInv EM 12.32 -4.4 +.6 +9.6/A EqGrA m LB 32.14 -6.6 -.6 +8.0/C EqGrI LB 32.21 -6.5 -.5 +8.4/C EqGrInv LB 32.18 -6.6 -.5 +8.2/C EqIncA m LV 8.56 -3.8 -3.7 +9.0/A EqIncC m LV 8.55 -3.9 -3.9 +8.2/B EqIncI LV 8.57 -3.8 -3.6 +9.5/A EqIncInv LV 8.56 -3.8 -3.6 +9.3/A EqIncR b LV 8.53 -3.8 -3.7 +8.7/A EqIncR6 LV 8.57 -3.9 -3.6 +9.6/A GlbGoldInv SP 8.43 +1.9 -3.7 +7.5/A GlbGrInv WS 12.34 -3.7 +1.3 +7.3/B GlbRlEsttInv GR 11.57 -.3 -2.6 +1.9/C GovtBdA m GI 10.74 +.6 -1.3 +.1/C GovtBdInv GI 10.74 +.7 -1.2 +.4/B GovtBdR5 GI 10.74 +.7 -1.1 +.6/A GrA m LG 32.23 -7.1 +1.2 +10.8/B GrI LG 33.84 -7.0 +1.4 +11.3/B GrInv LG 33.25 -7.1 +1.3 +11.1/B GrR b LG 31.52 -7.1 +1.2 +10.5/B GrR6 LG 33.81 -7.0 +1.4 +11.5/B HYInv HY 5.59 -.1 -.9 +3.2/D HYMuniI HM 9.59 +.5 -.2 +4.4/B HYMuniInv HM 9.60 +.6 -.1 +4.2/B HeritageA m MG 20.95 -5.8 +.7 +5.5/D HeritageC m MG 16.87 -5.9 +.5 +4.7/E HeritageI MG 24.06 -5.8 +.8 +6.0/D HeritageInv MG 22.65 -5.8 +.8 +5.8/D IncandGrA m LV 38.45 -6.0 -1.7 +7.9/B IncandGrI LV 38.56 -6.0 -1.6 +8.4/A IncandGrInv LV 38.51 -6.0 -1.7 +8.2/B InAdjBdA m IP 11.52 +1.0 -.9 +.8/C InAdjBdInv IP 11.55 +1.0 -.9 +1.0/B InAdjBdR5 IP 11.54 +1.0 -.8 +1.2/B IntTrmTxFrBdI MI 11.15 +.1 -1.0 +1.8/B IntTrmTxFrBdInv MI 11.15 +.1 -1.0 +1.6/C IntlBdInv IB 13.63 +.8 +3.4 +4.0/A IntlDiscvInv FR 17.17 -2.5 +1.0 +9.1/C IntlGrA m FG 13.71 -1.4 +2.9 +5.8/C IntlGrI FG 13.50 -1.4 +3.0 +6.3/B IntlGrInv FG 13.59 -1.4 +2.9 +6.1/C IntlOppsInv FR 11.56 -.5 +3.7 +12.8/A InvGinnieMaeInv GI 10.25 +.7 -1.1 +.3/C InvGinnieMaeR5 GI 10.24 +.6 -1.1 +.5/B InvOC2020A m TE 12.42 -2.1 -.7 +3.8/D InvOC2020I TE 12.44 -2.0 -.6 +4.2/C InvOC2020Inv TE 12.44 -2.0 -.6 +4.0/C InvOC2020R b TE 12.42 -2.0 -.8 +3.5/D InvOC2025A m TG 14.75 -2.3 -.7 +4.1/D InvOC2025I TG 14.76 -2.3 -.6 +4.6/D InvOC2025Inv TG 14.76 -2.2 -.6 +4.4/D InvOC2025R b TG 14.74 -2.3 -.7 +3.9/E InvOC2030A m TH 12.88 -2.6 -.7 +4.5/D InvOC2030I TH 12.90 -2.5 -.6 +4.9/D InvOC2030Inv TH 12.90 -2.6 -.7 +4.7/D InvOC2030R b TH 12.88 -2.6 -.8 +4.2/E InvOC2035A m TI 16.10 -2.9 -.7 +4.8/E InvOC2035I TI 16.12 -3.0 -.6 +5.3/D InvOC2035Inv TI 16.11 -2.9 -.6 +5.1/E InvOC2035R b TI 16.09 -3.0 -.8 +4.5/E InvOC2040A m TJ 13.59 -3.3 -.7 +5.2/E InvOC2040I TJ 13.60 -3.3 -.6 +5.6/D InvOC2040Inv TJ 13.60 -3.3 -.6 +5.5/D InvOC2040R b TJ 13.57 -3.3 -.8 +4.9/E InvOC2045A m TK 17.06 -3.7 -.7 +5.6/E InvOC2045I TK 17.09 -3.7 -.6 +6.1/D InvOC2045Inv TK 17.07 -3.7 -.6 +5.9/E InvOC2045R b TK 17.06 -3.7 -.8 +5.4/E InvOC2050A m TN 13.92 -3.9 -.6 +5.9/D InvOC2050I TN 13.94 -3.9 -.6 +6.4/C InvOC2050Inv TN 13.93 -3.9 -.6 +6.2/D InvOC2050R b TN 13.91 -4.0 -.8 +5.6/E InvOC2055A m TL 14.91 -4.1 -.7 +6.1/E InvOC2055Inv TL 14.93 -4.0 -.6 +6.3/D InvOC:AgrInv AL 16.85 -3.8 -.4 +6.2/B InvOC:CnsrvInv CA 13.67 -1.9 -.5 +4.1/B InvOCInRetA m RI 13.19 -1.9 -.7 +3.6/A InvOCInRetI RI 13.19 -1.9 -.6 +4.1/A InvOCInRetInv RI 13.19 -1.9 -.6 +3.9/A InvOCInRetR b RI 13.18 -1.9 -.7 +3.4/A InvOCModInv MA 15.71 -3.0 -.5 +5.2/B InvOCVryAgrInv XM 18.24 -4.9 -.3 +7.3/A InvOCVryCsrvInv XY 11.94 -1.0 -.7 +3.0/B LgCoValInv LV 9.77 -5.1 -3.9 +5.2/E MidCpValA m MV 16.83 -5.3 -3.7 +7.9/A MidCpValC m MV 16.65 -5.3 -3.9 +7.1/B MidCpValI MV 16.87 -5.3 -3.6 +8.4/A MidCpValInv MV 16.86 -5.3 -3.6 +8.2/A MidCpValR b MV 16.78 -5.3 -3.8 +7.7/B MidCpValR6 MV 16.87 -5.3 -3.5 +8.6/A NTCoreEqPlusG LB 16.43 -7.1 -1.0 +7.6/D NTDiversBdG CI 10.53 +.9 -1.3 +1.2/C NTEmMktsG EM 13.46 -4.8 +1.0 +10.3/A NTEqGrG LB 13.53 -6.5 -.3 +8.4/C NTGrG LG 17.56 -7.0 +1.5 +11.3/B NTHeritageG MG 14.12 -5.7 +1.1 +6.2/D NTIntlGrG FG 12.60 -1.4 +3.5 +6.6/B NTLgCoValG LV 11.08 -5.0 -3.7 +5.1/E NTMidCpValG MV 13.06 -5.3 -3.4 +8.6/A NTSmCoG SB 9.50 -6.0 -1.3 +5.0/D RlEsttA m SR 25.87 -.3 -7.6 +.6/D RlEsttI SR 25.97 -.2 -7.5 +1.0/C RlEsttInv SR 25.90 -.3 -7.6 +.8/C SelI LG 71.07 -6.5 -.2 +11.2/B SelInv LG 69.93 -6.5 -.2 +11.0/B ShrtDurInv CS 10.14 +.1 +.2 +1.1/B ShrtTrmGovtInv GS 9.45 +.1 -.1 .../C ShtDrInfPrBdInv IP 10.16 +.3 +.2 +.9/C ShtDrInfPrBdR5 IP 10.24 +.3 +.3 +1.1/B SmCoInv SB 15.15 -6.1 -1.6 +4.5/D SmCpGrA m SG 17.04 -5.7 +2.4 +8.2/C SmCpGrI SG 17.99 -5.6 +2.6 +8.7/B SmCpGrInv SG 17.60 -5.7 +2.4 +8.5/C SmCpValA m SV 8.43 -5.1 -2.4 +8.1/B SmCpValI SV 8.61 -5.1 -2.3 +8.6/A SmCpValInv SV 8.53 -5.0 -2.3 +8.4/A StrAlAgrsA m AL 8.34 -3.8 -.5 +5.8/C StrAlAgrsC m AL 8.15 -3.9 -.6 +5.0/D StrAlAgrsI AL 8.23 -3.7 -.2 +6.3/B StrAlAgrsInv AL 8.28 -3.7 -.4 +6.1/B StrAlCnsrvA m CA 5.74 -1.9 -.5 +3.6/C StrAlCnsrvInv CA 5.74 -1.8 -.6 +3.8/B StrAlModA m MA 6.82 -2.8 -.4 +4.9/C StrAlModC m MA 6.74 -3.0 -.7 +4.1/D StrAlModI MA 6.85 -2.8 -.3 +5.3/B StrAlModInv MA 6.84 -3.0 -.4 +5.1/C SustEqA m LB 27.32 -6.3 -1.4 +9.0/B SustEqInv LB 27.38 -6.3 -1.3 +9.3/B UltraA m LG 42.35 -7.1 +1.7 +11.9/A UltraI LG 45.68 -7.1 +1.9 +12.4/A UltraInv LG 44.21 -7.1 +1.8 +12.1/A UtlsInv SU 16.42 +1.1 -3.7 +5.5/C ValA m LV 8.58 -5.0 -3.7 +5.9/D ValI LV 8.60 -5.0 -3.6 +6.3/D ValInv LV 8.58 -5.1 -3.6 +6.1/D ValR b LV 8.58 -5.1 -3.7 +5.6/D ZeroCoup2020Inv GI 103.12 +.2 -.5 +.5/B ZeroCoup2025Inv GL 97.37 +1.1 -1.9 +.6/AAmerican Funds2010TgtDtRtrA m TA 10.78 -1.6 -1.2 +4.1/B 2015TgtDtRtrA m TD 11.46 -1.7 -1.1 +4.5/B 2020TgtDtRtrA m TE 12.45 -2.1 -.9 +5.0/A 2025TgtDtRtrA m TG 13.35 -2.7 -.7 +5.8/A 2030TgtDtRtrA m TH 14.34 -3.3 -.6 +6.8/A 2035TgtDtRtrA m TI 14.79 -4.0 -.3 +7.7/A 2040TgtDtRtrA m TJ 15.16 -4.2 -.3 +8.0/A 2045TgtDtRtrA m TK 15.40 -4.3 -.2 +8.2/A 2050TgtDtRtrA m TN 15.08 -4.4 -.1 +8.3/A AMCpA m LG 32.04 -6.6 +1.7 +9.4/D AmrcnBalA m MA 26.66 -2.6 -1.4 +7.3/A AmrcnHiIncA m HY 10.21 -.2 ... +3.7/C AmrcnMutA m LV 39.42 -4.8 -2.9 +7.7/B BdfAmrcA m CI 12.63 +.6 -1.5 +1.0/D CptWldGrIncA m WS 51.02 -3.8 +.2 +7.4/B CptlIncBldrA m IH 60.67 -2.2 -2.6 +4.1/C CptlWldBdA m IB 20.28 +.7 +2.0 +2.5/C EuroPacGrA m FG 56.73 -2.4 +.9 +6.5/B FdmtlInvsA m LB 61.31 -5.3 -1.2 +11.1/A GlbBalA m IH 32.45 -1.4 +.3 +4.8/B GrfAmrcA m LG 50.40 -6.6 +1.7 +11.7/A HiIncMuniBdA m HM 15.71 +.6 -.6 +3.9/B IncAmrcA m AL 22.75 -2.0 -2.0 +5.9/C IntlGrIncA m FB 35.12 -2.0 +.8 +4.4/C IntrmBdfAmrA m CS 13.17 +.2 -.7 +.3/D InvCAmrcA m LB 39.35 -6.3 -2.2 +8.9/B LtdTrmTEBdA m MS 15.48 -.1 -.6 +.9/B MortgA m GI 9.87 +.4 -1.2 +.9/A NewWldA m EM 67.17 -3.5 +.4 +6.8/C NwPrspctvA m WS 43.81 -5.1 +1.5 +9.6/A STBdAmrcA m CS 9.83 +.2 -.3 +.4/D ShrtTrmTEBdA m MS 10.01 -.2 -.2 +.5/C SmCpWldA m SW 56.15 -3.9 +.6 +8.7/C TheNewEcoA m LG 46.50 -6.4 +4.2 +12.0/A TxExBdA m MI 12.79 +.3 -1.2 +2.2/A TxExmptFdofCAA m MF 17.41 +.3 -1.2 +2.3/B TxExofNewYorkA m MY 10.61 +.3 -1.3 +1.9/C USGovtSecA m GI 13.42 +.5 -1.3 +.3/C WAMtInvsA m LV 44.57 -4.8 -1.9 +9.6/AAmerican IndependancKansasTxExBdIns SI 10.69 +.1 -.8 +1.4/B USInProtInstl IP 10.55 +1.0 -.8 +1.0/CAncoraThlnSmlMdI d SB 15.63 -3.2 +.5 +7.0/CAngel OakMltStratIncAs m MU 11.24 +.8 +.9 +3.3/B MltStratIncIns MU 11.22 +.8 +1.0 +3.6/BAquilaCHTFKTA m SI 10.46 +.1 -1.1 +1.4/B HawaiianTxFrA m SI 11.12 -.1 -1.0 +.9/D NATFIncA m SI 10.55 +.3 -1.2 +1.9/A TxFrForUtahA m SI 10.17 +.1 -1.2 +1.7/A TxFrofArizonaA m SI 10.45 +.2 -1.2 +1.5/B TxFrofColoradoA m SI 10.29 -.1 -1.3 +1.0/D TxFrofOregonA m SI 10.79 -.1 -1.3 +.9/DArbitrageInstl NE 13.12 -1.6 -.2 +1.9 R b NE 12.74 -1.6 -.3 +1.7ArielApprecInv b MV 47.08 -6.6 -1.7 +4.2/E Inv b MV 69.52 -6.6 -.7 +5.9/CAristotleSaulGlbOppsI d IH 13.14 -1.7 -1.1 +6.9/AArtisanEmMktsInv EM 16.88 -4.4 +.5 +10.3/A GlbOppsInstl WS 26.60 -4.7 +2.4 +12.2/A GlbOppsInv WS 26.32 -4.7 +2.3 +11.9/A GlbValueInv WS 17.66 -5.2 -2.8 +7.4/B IntlInstl FG 33.62 -2.9 +.4 +2.7/E IntlInv FG 33.44 -2.9 +.3 +2.5/E IntlSmCpInv FR 23.50 -1.0 +1.8 +5.4/E IntlValueInstl FB 37.42 -3.1 -3.4 +5.6/B IntlValueInv FB 37.28 -3.2 -3.5 +5.4/B MidCpInstl MG 42.43 -6.4 +2.3 +6.0/D MidCpInv MG 38.94 -6.5 +2.2 +5.7/D MidCpValueInv MV 22.04 -3.9 -3.0 +5.1/D SmCpInvs SG 32.55 -4.1 +6.5 +11.0/A ValInstl LV 13.74 -6.1 -5.4 +7.2/C ValInv LV 13.77 -6.1 -5.4 +6.9/CAshmoreEmMktsLcCyBdIns XP 8.04 ... +4.9 +5.1 EmMktsTtlRetIns EB 8.29 +.5 +1.2 +7.8AuxierFocInv d LV 21.66 -5.0 -3.0 +5.9/DAve MariaMariaWldEq WS 14.66 -4.2 -2.8 +4.6/D Value MB 21.17 -3.8 +1.4 +4.2/DBBHCorelN d LB 19.94 -6.7 -4.4 +6.4/E LtdDurN UB 10.17 +.2 +.4 +1.7/ABMODivIncI LV 13.93 -5.4 -2.2 +9.7/A IntermTxFrI MI 11.12 +.1 -.9 +2.1/B IntermTxFrY MI 11.12 +.1 -.9 +1.8/B LgCpGrI LG 18.11 -6.3 +.1 +12.3/A LgCpGrY LG 17.94 -6.4 ... +12.0/A LgCpValI LV 15.52 -4.9 -3.8 +7.2/C LowVolEqI LV 14.46 -2.8 -1.7 +6.4/D MidCpGrI MG 16.41 -6.2 +1.9 +5.4/E MidCpValI MV 11.92 -4.3 -4.2 +5.5/C ShrtTrmIncAdvI CS 9.30 +.1 ... +1.3/B ShrtTxFrI MS 10.12 -.1 ... +1.0/A SmCpGrI SG 18.79 -5.1 +.8 +3.1/E StratIncY MU 9.26 +.1 -.8 +2.5/D TCHCorPlusBdI CI 11.50 +.4 -1.3 +2.1/A TCHCorPlusBdY CI 11.50 +.4 -1.4 +1.8/A TCHCorpIncI TW 12.90 +.4 -1.4 +3.5/A TCHCorpIncY TW 12.91 +.4 -1.5 +3.4/A UltraShrtTxFrI MS 10.06 +.1 +.3 +.8/BBNY MellonAsstAllcM MA 12.46 -3.8 -1.0 +5.2/B BdM CI 12.43 +.7 -1.5 +1.3/C EmMktsM EM 11.97 -5.7 -.1 +7.5/B IncStkM LV 9.03 -5.0 -3.1 +8.1/B IntermBdM CS 12.31 +.4 -.7 +.9/C IntlApprecM FB 14.35 -1.0 -.6 +4.1/D IntlM FV 13.85 -1.1 +.1 +5.6/A LgCpStkM LB 5.95 -6.4 -1.4 +8.3/C MAIntrmMnBdM MT 12.40 +.3 -1.1 +1.4/C MdCpMltStratM MG 17.30 -5.9 -.1 +7.2/C NYIntrmTEBdM MN 10.88 +.1 -1.3 +1.6/C NtnIntrmMnBdM MI 13.26 +.2 -1.2 +1.6/C NtnSTMnBdM MS 12.67 -.1 ... +.4/D PEIntrmMnBdM MP 11.90 +.2 -1.0 +1.4/E STUSGovtSecM GS 11.54 +.2 -.3 .../C SmCpMltStratM SG 19.92 -5.5 -.7 +9.0/BBairdAggrgateBdInstl CI 10.64 +.7 -1.5 +1.6/B CorPlusBdInstl CI 10.98 +.5 -1.5 +2.0/A IntermBdInstl CI 10.84 +.4 -1.0 +1.3/C QlInTrmMnBdIns MI 11.35 ... -.9 +1.0/E ShrtTrmBdInstl CS 9.58 +.2 -.2 +1.2/BBaronAsstInstl MG 72.28 -5.8 +2.6 +9.8/A AsstRetail b MG 69.85 -5.8 +2.5 +9.5/B DiscvInstl SG 17.76 -7.4 -3.0 +8.0/C DiscvRetail b SG 17.59 -7.4 -3.0 +7.7/C EmMktsInstl EM 15.35 -3.2 -.1 +7.5/B EmMktsRetail b EM 15.30 -3.2 -.2 +7.2/B FifthAvenuGrIns LG 27.21 -8.5 +5.0 +13.1/A FifthAvenuGrRtl b LG 26.72 -8.6 +4.9 +12.8/A FocedGrInstl MG 15.88 -4.8 +1.4 +6.3/D GrInstl MG 69.94 -5.1 +.6 +7.5/C GrRetail b MG 68.00 -5.1 +.5 +7.2/C IntlGrInstl FG 24.59 -3.9 +1.7 +10.2/A IntlGrRetail b FG 24.27 -3.9 +1.5 +9.9/A OppInstl MG 18.93 -6.7 +7.6 +11.4/A OppRetail b MG 18.27 -6.7 +7.5 +11.1/A PtnrsInstl MG 51.09 -7.2 +2.7 +9.7/A PtnrsRetail b MG 50.04 -7.2 +2.6 +9.4/B RlEsttInstl SR 28.01 -3.4 -6.7 +3.0/A RlEsttRetail b SR 27.60 -3.5 -6.7 +2.8/A SmCpInstl SG 29.68 -5.7 +1.1 +8.2/C SmCpRetail b SG 28.63 -5.8 +1.0 +7.9/CBarrett AssociatesBarrettOpp LV 29.11 -5.3 -2.9 +10.2/ABeckerValEqRetail d LV 19.03 -3.8 -2.4 +6.6/CBerkshireFoc d ST 23.40 -10.9 +9.0 +18.1/BBernsteinCaliforniaMuni SS 14.02 ... -.7 +1.1/A IntermDur CI 12.95 +.6 -1.3 +1.7/B IntermDurInstl CI 14.76 +.6 -1.3 +1.8/A NewYorkMuni SS 13.74 -.1 -1.0 +1.1/A ShrtDrDvRSMn MS 12.50 -.2 ... +.3/DBerwynBerwyn d SB 27.32 -4.3 -4.1 +3.5/E Inc d XY 13.33 -1.0 -.1 +2.6/CBishop StreetHawaiiMuniBdIns SI 10.37 ... -1.4 +1.3/CBlackRock4060TrgtAlInvC m CA 11.53 -1.4 -1.7 +2.7 AdUSTtlMInvA m LB 30.84 -6.0 -1.7 +6.1/E AdUSTtlMInvIns LB 31.94 -6.0 -1.6 +6.4/E AdUSTtlMInvInvC m LB 22.10 -6.0 -1.9 +5.3/E AdvtgGlbInstl WS 21.53 -3.0 -1.0 +6.1 AdvtgGlbInvA m WS 20.48 -3.0 -1.1 +5.8 AdvtgGlbInvC m WS 16.84 -3.1 -1.2 +5.0 AdvtgIntlIns FB 17.26 -1.2 -.3 +6.3/A AdvtgIntlInvA m FB 17.08 -1.3 -.4 +6.0/A AdvtgLCCorIns LB 16.37 -5.9 -.1 +9.9/A AdvtgLCCorInvA m LB 15.80 -5.8 -.1 +9.7/A AdvtgLCCorInvC m LB 13.60 -5.9 -.3 +8.8/B AdvtgLCValIns LV 28.66 -4.5 -2.1 +8.7/A AdvtgLCValInvA m LV 28.11 -4.6 -2.1 +8.4/A AdvtgLCValInvC m LV 26.16 -4.6 -2.3 +7.5/B AdvtgLgCpGrIns LG 15.50 -6.7 +2.0 +11.1/B AdvtgLgCpGrInvA m LG 14.85 -6.7 +1.9 +10.7/B AdvtgSmCpGrIns SG 19.95 -5.4 +1.8 +6.3/D AdvtgSmCpGrInvA m SG 15.41 -5.4 +1.7 +6.0/D AsaDrgnIns DP 16.88 -2.7 -1.6 +4.8 AsaDrgnInvA m DP 16.66 -2.7 -1.7 +4.6 BalCptlInstl MA 22.64 -2.0 -.3 +7.1 BalCptlInvA m MA 22.55 -2.0 -.3 +6.8 BalCptlInvC m MA 19.68 -2.1 -.5 +6.0 BasValInstl LV 25.56 -5.3 -2.6 +4.2/E BasValInvA m LV 25.26 -5.3 -2.7 +4.0/E BasValInvC m LV 22.35 -5.4 -2.9 +3.1/E CAMuniOppsInstl MF 12.65 +.1 -.2 +3.7/A CAMuniOppsInvA m MF 12.64 +.1 -.2 +3.4/A CAMuniOppsInvA1 b MF 12.65 +.1 -.2 +3.6/A CorBdInstl CI 9.38 +.5 -1.5 +.9/D CorBdInvA m CI 9.40 +.6 -1.5 +.7/D CorBdInvC m CI 9.36 +.6 -1.8 -.1/E CorBdK CI 9.41 +.5 -1.5 +1.0/D CorBdSvc b CI 9.39 +.6 -1.5 +.7/D CptlApprecInstl LG 29.11 -7.4 +4.5 +11.7/B CptlApprecInvA m LG 27.01 -7.4 +4.4 +11.4/B CptlApprecInvC m LG 20.21 -7.5 +4.2 +10.5/B CptlApprecK LG 29.26 -7.4 +4.5 +11.9/A CptlApprecR b LG 22.51 -7.4 +4.4 +11.1/B CrdtStrIncIns MU 10.20 ... +.1 +3.9/A CrdtStrIncInvA m MU 10.20 -.1 +.1 +3.7/B EmMktsInstl EM 23.79 -2.8 +.9 +7.1 EmMktsInvA m EM 22.93 -2.8 +.8 +6.7 EngyResInvA m EE 16.65 -1.8 -10.0 -12.1/E EqDivInstl LV 22.13 -3.1 -2.8 +9.8 EqDivInvA m LV 22.06 -3.1 -2.9 +9.6 EqDivInvC m LV 21.24 -3.2 -3.1 +8.8 EqDivR b LV 22.21 -3.1 -2.9 +9.2 EuroInvA m ES 15.19 -.1 -.3 +1.4 Exch LB 1036.31 -5.2 -1.3 +8.3/C FltngRtIncInstl BL 10.20 +.3 +1.3 +3.7/B FltngRtIncInvA m BL 10.20 +.2 +1.2 +3.4/C FltngRtIncInvC m BL 10.20 +.2 +1.1 +2.7/E FocGrInvA m LG 3.97 -7.5 +4.7 +11.9/A GNMAInstl GI 9.27 +.7 -1.2 +.7/A GNMAInvA m GI 9.31 +.7 -1.3 +.4/B GNMAInvC m GI 9.26 +.5 -1.6 -.4/E GlbAllcIncInstl IH 19.66 -1.9 -1.1 +3.8 GlbAllcIncInvA m IH 19.53 -1.9 -1.2 +3.5 GlbAllcIncInvC m IH 17.60 -2.0 -1.3 +2.7 GlbAllcIncR b IH 18.59 -1.9 -1.2 +3.2 GlbLSCrdtInstl XS 10.43 -.1 +.8 +1.6/D GlbLSCrdtInvA m XS 10.41 -.2 +.7 +1.3/D GlbLSCrdtInvC m XS 10.21 -.3 +.4 +.5/E HYBdInstl HY 7.66 -.3 -.3 +4.6/A HYBdInvA m HY 7.66 -.4 -.4 +4.3/B HYBdInvC m HY 7.67 -.4 -.6 +3.5/D HYBdK HY 7.66 -.3 -.3 +4.7/A HYBdSvc b HY 7.66 -.4 -.4 +4.3/B HYMuniInstl HM 9.55 +.5 ... +4.6/A HighEqIncIns LV 26.98 -2.4 -2.2 +4.2/E HighEqIncInvA m LV 23.19 -2.4 -2.2 +3.9/E HighEqIncInvC m LV 15.77 -2.5 -2.4 +3.1/E HthSciOpIns SH 55.71 -5.4 -.8 +5.2/A HthSciOpInvA m SH 53.17 -5.4 -.9 +4.9/A HthSciOpInvC m SH 46.78 -5.4 -1.1 +4.2/B InProtBdInstl IP 10.58 +.8 -.6 +.8/C InProtBdInvA m IP 10.33 +.8 -.7 +.5/D InProtBdInvC m IP 9.99 +.8 -.8 -.2/E IntlDivIns FB 30.03 -1.7 -3.5 +1.1/E IntlDivInvA m FB 28.10 -1.7 -3.6 +.7/E IntlInstl FB 17.30 -2.4 -2.6 +6.4/A IntlInvA m FB 16.93 -2.5 -2.6 +6.0/A IntlInvC m FB 15.78 -2.5 -2.9 +5.0/B LCFocGrIns LG 13.77 -7.8 +5.0 +13.7/A LCFocGrInvA m LG 12.86 -7.7 +4.9 +13.3/A LCFocGrInvC m LG 10.17 -7.8 +4.6 +12.4/A LPDyn2020Instl TE 15.77 -.7 -.8 +4.5 LPDyn2020InvA m TE 14.52 -.8 -.9 +4.2 LPDyn2030Instl TH 14.06 -1.4 -.9 +5.8 LPDyn2030InvA m TH 13.52 -1.4 -1.0 +5.5 LPDyn2040Instl TJ 17.74 -1.8 -1.2 +6.8 LPDyn2040InvA m TJ 16.24 -1.8 -1.3 +6.5 LatinAmerInstl LS 54.18 -2.2 +8.5 +7.7 LatinAmerInvA m LS 53.50 -2.2 +8.4 +7.4 LngHrznEqInvA m WS 12.98 -1.0 -.5 +3.0 LowDurBdInstl CS 9.52 +.2 ... +1.3/B LowDurBdInvA m CS 9.52 +.2 -.1 +1.0/C LowDurBdInvC m CS 9.51 ... -.4 +.2/E LowDurBdK CS 9.51 +.1 -.1 +1.3/B ManagedIncK XY 9.94 ... -.3 +3.7 MidCapDivIns MV 18.02 -2.6 -1.5 +5.8 MidCapDivInvA m MV 17.19 -2.6 -1.6 +5.5 MidCpGrEqInstl MG 23.60 -5.7 +4.7 +11.0/A MidCpGrEqInvA m MG 20.53 -5.8 +4.6 +10.7/A MidCpGrEqInvC m MG 16.20 -5.8 +4.4 +9.9/A NJMuniBdInstl MJ 11.00 +.5 -.9 +2.8/A NJMuniBdInvA m MJ 11.00 +.3 -1.0 +2.6/B NYMuniOppsInstl MN 11.25 +.1 -.4 +3.9/A NYMuniOppsInvA m MN 11.25 ... -.4 +3.6/A NYMuniOppsInvA1 b MN 11.25 ... -.4 +3.8/A NYMuniOppsInvC m MN 11.25 ... -.6 +2.9/A NatrlResTrInstl SN 30.53 -2.3 -7.0 -1.4 NatrlResTrInvA m SN 28.98 -2.4 -7.1 -1.6 NtnlMnInstl MI 10.76 +.3 -.8 +2.3/A NtnlMnInvA m MI 10.77 +.4 -.9 +2.1/B NtnlMnInvC m MI 10.77 +.3 -1.1 +1.4/D PAMuniBdInstl MP 10.94 +.4 -.9 +2.5/A PAMuniBdInvA m MP 10.95 +.3 -.9 +2.3/B ShrtTrmMuniIns MS 10.06 ... +.2 +.4/D ShrtTrmMuniInvA m MS 10.06 -.1 +.2 +.1/E StrGlbBdIncIns IB 6.06 -.1 +1.8 +3.4 StrGlbBdIncIvA m IB 6.06 -.3 +1.7 +3.1 StrIncOpA m NT 9.91 -.4 +.3 +2.0/D StrIncOpC m NT 9.90 -.4 +.1 +1.2/E StrIncOpIns NT 9.91 -.3 +.4 +2.3/C StratMuOpIns MI 11.67 +.2 +.1 +4.0/A StratMuOpInvA m MI 11.66 +.1 ... +3.8/A StratMuOpIvC m MI 11.67 +.1 -.1 +3.0/A TactOppsInstl TV 14.89 +1.3 +3.3 +1.7/D TactOppsInvA m TV 14.79 +1.3 +3.3 +1.4/D TechOppsInstl ST 27.08 -8.0 +6.4 +21.5/A TechOppsInvA m ST 25.20 -8.0 +6.4 +21.2/A TechOppsInvC m ST 21.49 -8.1 +6.2 +20.3/A TtlRetInstl CI 11.43 +.4 -1.4 +1.4/B TtlRetInvA m CI 11.43 +.4 -1.5 +1.0/C TtlRetInvC m CI 11.42 +.4 -1.8 +.4/E TtlRetR b CI 11.43 +.4 -1.7 +.8/D USGovtBdInstl GI 10.17 +.6 -1.3 +.4/B USGovtBdInvA m GI 10.20 +.6 -1.2 +.2/C USMortgInstl CI 10.01 +.5 -1.2 +1.5/BBogle Investment ManSmCpGrInstl SB 30.00 -7.3 -3.9 +4.6/DBoston PartnersLSEqInstl LO 21.00 -3.9 -5.7 +6.7/A SmCpValIIInstl SV 25.49 -4.5 -2.9 +7.3/B SmCpValIIInv b SV 24.39 -4.5 -3.0 +7.0/BBoston TrustAsstMgmt AL 46.03 -4.3 -1.8 +7.6/A Eq LB 23.12 -5.7 -2.2 +9.3/BBragg Capital TrustQueensRdSmCpVal SV 26.05 -4.0 -4.1 +4.8/DBrandesIntlEqI FV 18.31 -1.2 +2.8 +4.4/BBridgesInvm LG 60.28 -6.3 -.4 +8.1/EBridgewayAggresivInvs1 MB 73.00 -6.5 -3.1 +6.6/B BlueChip35Idx LB 14.12 -6.1 -3.1 +9.6/A SmCpVal SV 25.83 -2.1 -2.6 +5.8/C UltraSmCo SV 29.73 -4.0 -1.7 -2.1/E UltraSmCoMkt d SB 14.26 -3.3 ... +6.8/CBright RockMidCpGrInstl MG 17.14 -5.5 -.4 +8.9/B QualLgCpInstl LB 15.81 -4.9 -4.6 +6.1/EBroadviewOpp SB 34.17 -6.0 -1.0 +3.8/EBrookeld InvestmenGlbLtdInfrasI XO 11.99 -1.2 -5.1 -.9/E GlbLtdInfrasY XO 11.98 -1.2 -5.2 -.9/E GlbLtdRlEsttI GR 12.69 +1.5 -4.0 +1.6/CBrown AdvisoryFlexEqIns d LG 20.56 -6.5 -1.0 +8.7/D GrEqInstl d LG 22.16 -5.4 +5.6 +11.0/B GrEqInv d LG 21.96 -5.4 +5.6 +10.8/B IntermIncInv d CI 10.41 +.4 -.8 +1.1/C MrylndBdInv d SS 10.49 ... -.4 +1.6/A SmCpFdmtlValIns d SB 27.61 -3.6 -3.0 +6.8/C SmCpGrInv d SG 18.96 -5.5 +2.1 +9.3/B SmrstEmMktsIns d EM 11.27 -2.8 +.3 +4.9/DBrown Cap MgmtSmCoInv b SG 94.80 -3.9 +6.2 +15.1/ABruceBruce MA 506.15 +.3 -3.6 +4.0BuffaloDiscv MG 24.12 -6.3 -.4 +8.4/B EmergOpps SG 15.94 -4.5 +2.0 +7.2/D FlexInc AL 15.01 -2.4 -3.4 +5.1/D Gr LG 29.46 -6.6 +1.1 +8.1/E HY HY 11.02 -.6 -.7 +3.5/D LgCp LG 28.42 -8.1 -2.1 +9.0/D MidCp MG 13.82 -5.3 +1.5 +3.8/E SmCp SG 14.85 -5.1 +1.3 +7.5/CCG Capital MarketsCorFI CI 7.93 +.6 -1.6 +1.3/C EmMktsEqInvms EM 16.18 -5.3 -.2 +8.8/A IntlEq FB 12.90 -1.5 -.6 +5.2/B IntlFI IB 7.86 +.8 +1.7 +2.7/C LgCpEq LG 19.20 -6.0 -1.1 +7.7/E MuniBdInvms ML 9.13 +.3 -1.6 +1.5/E SmMidCpEq SG 20.52 -5.2 -1.2 +3.6/ECGMFoc LB 50.60 -9.5 -5.2 +6.4/E Mut AL 30.69 -6.6 -1.1 +5.1/D Rlty MB 29.72 -5.3 -7.7 +5.9/CCMAdvsFI CS 11.16 +.1 -.5 +2.1/ACRMMidCpValInstl MB 21.75 -3.6 -.2 +9.1/A SmCpValInstl SB 18.80 -6.2 -5.0 +8.4/A SmCpValInv SB 16.31 -6.2 -5.1 +8.2/BCalamosCnvrtA m CV 17.89 -3.6 +1.6 +4.3/D CnvrtC m CV 17.71 -3.7 +1.4 +3.5/E CnvrtInstl CV 16.04 -3.6 +1.6 +4.5/C EvolvingWldGrA m EM 15.44 -4.4 +1.2 +3.7/E EvolvingWldGrI EM 15.53 -4.4 +1.3 +4.0/E GlbGrIncA m IH 9.46 -3.3 ... +5.0/B GlbGrIncC m IH 8.41 -3.3 -.2 +4.2/C GlbGrIncI IH 9.73 -3.3 +.1 +5.3/A GrA m LG 32.86 -6.4 +1.2 +6.8/E GrC m LG 20.91 -6.4 +1.0 +6.0/E GrIncA m AL 31.92 -4.9 -.2 +7.5/A GrIncC m AL 32.09 -5.0 -.4 +6.7/A GrIncInstl AL 30.69 -4.9 -.1 +7.8/A GrInstl LG 43.05 -6.3 +1.2 +7.1/E IntlGrA m FG 21.19 -3.9 -1.0 +6.3/B IntlGrInstl FG 21.68 -3.9 -.9 +6.5/B MktNetrlIncA m NE 13.38 -.4 +1.3 +3.4/A MktNetrlIncC m NE 13.59 -.4 +1.0 +2.7/B MktNetrlIncIns NE 13.22 -.4 +1.3 +3.7/ACalvertBalA m MA 31.10 -3.6 -1.4 +4.0/D BalC m MA 30.11 -3.6 -1.7 +3.1/E BdA m CI 15.88 +.6 -1.0 +1.5/B EqA m LG 43.69 -4.9 +1.9 +9.3/D EqC m LG 25.68 -5.0 +1.7 +8.5/D IncA m TW 16.21 +.6 -1.7 +2.3/C IntlEqA m FV 17.57 -1.1 -.1 +2.3/D MdCpA m MB 31.21 -4.6 -1.0 +1.2/E RspMuniIncA m MI 15.63 +.3 -1.2 +1.9/B ShrtDurIncA m CS 15.91 +.2 -.3 +1.4/A Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 -6.1 -1.8 +13.0/A NL Vanguard TtlSMIdxAdmrl LB 189,798 -5.9 -1.6 +12.8/A NL Vanguard InsIdxIns LB 129,325 -6.1 -1.8 +13.0/A NL Vanguard TtlSMIdxInv LB 127,388 -6.0 -1.7 +12.7/B NL Vanguard TtInSIdxInv FB 125,157 -1.9 -.4 +6.4/C NL Vanguard TtlSMIdxIns LB 115,813 -5.9 -1.6 +12.9/A NL Vanguard TtInSIdxInsPlus FB 95,853 -1.9 -.4 +6.5/C NL Fidelity Contrafund LG 91,653 -7.6 +2.0 +15.0/B NL Vanguard InsIdxInsPlus LB 90,985 -6.1 -1.7 +13.1/A NL American Funds GrfAmrcA m LG 86,214 -6.6 +1.7 +14.7/B 5.75 Vanguard WlngtnAdmrl MA 85,530 -2.8 -2.2 +8.8/A NL Vanguard TtBMIdxAdmrl CI 83,589 +.8 -1.4 +1.6/C NL Fidelity 500IndexPrm LB 75,073 -6.1 -1.8 +13.0/A NL American Funds IncAmrcA m AL 74,723 -2.0 -2.0 +7.7/C 5.75 Dodge & Cox Stk LV 71,677 -6.6 -2.6 +13.2/A NL Vanguard TtInSIdxAdmrl FB 70,431 -1.9 -.4 +6.5/C NL American Funds CptlIncBldrA m IH 68,796 -2.2 -2.6 +5.9/B 5.75 Dodge & Cox IntlStk FB 66,056 -4.7 -2.4 +7.3/B NL American Funds AmrcnBalA m MA 62,892 -2.6 -1.4 +9.2/A 5.75 American Funds InvCAmrcA m LB 61,507 -6.3 -2.2 +12.4/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsRydex IvNAS1002xStrH b BM NL 38.67 +18.5 800-820-0888 Rydex IvNAS1002xStrC m BM 1.00 34.05 +18.4 800-820-0888 ProFunds UltShrtNA100Inv BM NL 20.72 +18.1 888-776-3637 Rydex IvDynSP500C m BM 1.00 40.08 +12.4 800-820-0888 Rydex IvDynSP500H b BM NL 45.80 +12.4 800-820-0888 ProFunds UltBearInv BM NL 26.70 +12.3 888-776-3637 Rydex IvNAS100StrInv BM NL 63.98 +9.1 800-820-0888 Rydex IvNAS100StrC m BM 1.00 53.19 +9.0 800-820-0888 U.S. Global Investor GoldPrcMtls b SP NL 7.29 +6.4 800-873-8637 Rydex IvSP500StrInv BM NL 62.34 +6.3 800-820-0888 ProFunds BearInv BM NL 32.87 +6.2 888-776-3637 Rydex IvSP500StrC m BM 1.00 52.03 +6.2 800-820-0888 Comstock CptlValA m BM 5.75 5.09 +5.8 800-422-3554 Hussman StratGr d NE NL 6.57 +5.5 800-487-7626 Rydex IvRsl2000StrH b BM NL 21.13 +5.0 800-820-0888 Leuthold GrizzlyShrt BM NL 5.05 +4.8 800-273-6886 PIMCO StkPlsShrtIns BM NL 8.59 +4.7 800-927-4648 ProFunds PrMtlsUltSctInv LE NL 34.24 +4.7 888-776-3637 PIMCO StkPlsShrtA m BM 3.75 8.32 +4.6 800-927-4648 Vanguard ExtDrTrIdIns GL NL 34.19 +4.5 800-662-7447 By 4-Week Percent Return Copley Copley d LV NL 98.63 +11.6 877-881-2751 ProFunds IntUltraSectInv LE NL 76.76 +11.2 888-776-3637 Virtus KARMidCapGrA m MG 5.75 30.50 +10.1 800-243-1574 ProFunds UltLtnAmrInv LE NL 42.51 +9.3 888-776-3637 Berkshire Foc d ST NL 23.40 +9.0 877-526-0707 Wells Fargo SpecizedTechA f ST 5.75 13.85 +8.7 800-222-8222 BlackRock LatinAmerInstl LS NL 54.18 +8.5 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 53.50 +8.4 800-441-7762 PRIMECAP Odyssey AgrsGr MG NL 47.95 +8.2 800-729-2307 BlackRock LatinAmerInvC m LS 1.00 48.78 +8.1 800-441-7762 Baron OppInstl MG NL 18.93 +7.6 800-992-2766 Baron OppRetail b MG NL 18.27 +7.5 800-992-2766 Firsthand TechOpps ST NL 10.73 +7.5 888-884-2675 Oppenheimer GlbOppsY SW NL 74.53 +7.5 800-225-5677 AllianzGI TechInstl ST NL 73.75 +7.4 800-498-5413 Morgan Stanley InsInGrI LG NL 44.72 +7.4 800-548-7786 Oppenheimer GlbOppsA m SW 5.75 73.63 +7.4 800-225-5677 Touchstone SdCptlInsGr LG NL 22.10 +7.4 800-543-0407 Transamerica CptlGrA m LG 5.50 25.18 +7.4 888-233-4339 Lord Abbett DevelopingGrI SG NL 28.64 +7.3 888-522-2388 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Tuesday, April 10, 2018

PAGE 69

USLCCrRspnbIdxA m LB 21.90 -6.6 -1.5 +8.7/BCambiarGlblUltrFcsInv d WS 19.22 -4.2 -3.1 +1.2/E IntlEqInv d FB 28.45 -.8 +.1 +5.3/B OppInstl LV 22.89 -6.0 -3.7 +7.0/C OppInv LV 22.95 -6.1 -3.8 +6.7/C SmCpInstl d SB 19.24 -3.9 -1.4 +1.1/E SmCpInv d SB 18.81 -3.9 -1.4 +.9/ECarillonClVtCptlApprA m LG 41.85 -7.1 -.4 +11.9/A EagleGrIncA m LV 20.42 -3.8 -2.3 +8.3/A EagleGrIncC m LV 19.56 -3.9 -2.6 +7.4/B EglMidCpGrA m MG 57.65 -6.5 +2.1 +9.8/A EglMidCpGrC m MG 46.23 -6.5 +1.9 +9.0/B EglMidCpStkA m MG 27.67 -5.9 -2.5 +5.9/D EglSmCpGrA m SG 59.79 -6.6 +.3 +7.9/C EglSmCpGrC m SG 44.30 -6.7 +.1 +7.1/D ReamsCore+BdI CI 31.24 +.6 -1.2 +1.7/B ReamsCoreBdI CI 11.23 +.8 -1.1 +1.5/B ReamsUnconsBdI NT 11.69 +.2 -.5 +2.6/C ReamsUnconsBdY b NT 11.75 +.2 -.6 +2.3/C ScoutIntlI FB 21.46 -1.2 ... +5.6/B ScoutMdCpI MB 18.66 -5.4 -1.8 +10.9/A ScoutSmCpI SG 27.63 -3.9 -1.0 +11.9/ACausewayIntlValInstl d FV 16.86 -.7 -2.7 +4.0/C IntlValInv d FV 16.74 -.7 -2.7 +3.8/CCenter Coast CapitalBrkdMLPFocA m LP 6.30 -9.1 -11.7 -9.3/A BrkdMLPFocC m LP 5.82 -9.2 -12.0 -10.0/B BrkdMLPFocY LP 6.42 -9.0 -11.6 -9.1/AChamplainSmCoAdv b SG 20.28 -3.3 +1.9 +11.2/ACity National RochdaCorpBdServicing CS 10.23 +.1 -.8 +.7 DivIncN b LV 37.71 -2.4 -5.7 +5.1/EClearBridgeAggresivGrA m LG 200.31 -4.9 -1.5 +3.1 AggresivGrC m LG 160.56 -5.0 -1.7 +2.3 AggresivGrI LG 221.02 -4.9 -1.4 +3.4 AggresivGrIS LG 223.36 -4.9 -1.4 +3.5 AllCpValA m LV 13.77 -4.1 -5.3 +6.8 AllCpValC m LV 11.88 -4.1 -5.4 +6.1 ApprecA m LB 22.96 -3.6 -2.7 +8.3 ApprecC m LB 22.13 -3.6 -2.9 +7.6 ApprecI LB 22.82 -3.6 -2.6 +8.6 ApprecIS LB 22.89 -3.5 -2.6 +8.7 CBIntlSmCpI FA 18.73 -1.8 -2.0 +6.5/D DivStrat1 LB 22.44 -3.3 -4.3 +8.2 DivStratA m LB 22.43 -3.3 -4.4 +7.9 DivStratC m LB 22.11 -3.4 -4.6 +7.2 DivStratI LB 23.01 -3.3 -4.3 +8.2 IntlGrC m FG 41.05 -1.8 +2.4 +7.2/B IntlGrI FG 47.26 -1.7 +2.7 +8.3/A IntlValA m FV 11.61 -2.5 -1.8 +4.0/C IntlValIS FV 11.66 -2.5 -1.7 +4.5/B LgCpGrA m LG 40.88 -6.5 +.6 +12.0/A LgCpGrC m LG 32.94 -6.5 +.4 +11.2/B LgCpGrI LG 45.29 -6.4 +.7 +12.4/A LgCpValA m LV 31.92 -3.8 -3.6 +6.2 LgCpValC m LV 31.00 -3.9 -3.8 +5.4 LgCpValI LV 31.86 -3.8 -3.5 +6.5 MidCpA m MB 31.88 -4.1 -4.6 +4.1 MidCpC m MB 25.50 -4.1 -4.8 +3.4 MidCpI MB 35.37 -4.1 -4.6 +4.5 MidCpIS MB 35.70 -4.1 -4.5 +4.6 SmCpC m SB 37.90 -3.4 -1.6 +8.6 SmCpGrA m SG 34.45 -5.2 +5.0 +9.0/B SmCpGrI SG 36.71 -5.2 +5.1 +9.3/B SmCpGrIS SG 37.07 -5.2 +5.1 +9.5/B SmCpGrR b SG 33.62 -5.2 +4.9 +8.7/B SmCpI SB 59.81 -3.3 -1.3 +9.7 SmCpValA m SV 18.82 -4.9 -5.4 +5.0 TactDivIncA m MV 15.70 -2.8 -5.4 -1.5 TactDivIncC m MV 14.92 -2.9 -5.6 -2.2 TactDivIncI MV 15.81 -2.7 -5.4 -1.3 ValTrustC m LB 76.43 -5.5 -4.4 +4.4/E ValTrustI LB 91.63 -5.4 -4.2 +5.4/EClermontCLSGrandIncN CA 11.28 -1.5 -.7 +4.1/BClipperClipper LB 117.26 -6.3 -2.7 +10.9/ACohen & SteersDivVal,IncInstl LB 14.60 -5.4 -4.2 +7.2/D GlbInfras,IncI XO 18.41 -.3 -4.1 +3.4/B GlbRltys,IncA m GR 51.37 +.5 -2.7 +3.2/B GlbRltys,IncI GR 51.61 +.6 -2.6 +3.5/B InstlRltys SR 39.82 -.2 -7.4 +2.6/B IntlRltyA m GR 12.23 +1.6 +1.7 +4.6/A IntlRltyI GR 12.31 +1.6 +1.8 +5.0/A PrfrdScInc,IncA m RR 13.73 -.7 -1.7 +5.0/B PrfrdScInc,IncC m RR 13.65 -.7 -1.8 +4.3/D PrfrdScInc,IncI RR 13.76 -.6 -1.6 +5.3/B RlEsttSecIncA m SR 13.60 -.3 -7.6 +3.7/A RlEsttSecIncC m SR 12.33 -.3 -7.8 +3.0/A RlEsttSecIncIns SR 14.32 -.3 -7.5 +4.0/A Rltys SR 59.22 -.2 -7.5 +2.3/BColorado BondSharesATxEx f SI 9.06 +.4 +1.2 +4.5/AColumbiaAMTFrCAIMBIns MF 10.25 ... -1.0 +1.9/C AMTFrCTIMBIns SI 10.32 +.1 -1.0 +1.0/D AMTFrIMBA m MI 10.29 +.1 -1.3 +1.5/C AMTFrIMBIns MI 10.29 +.1 -1.3 +1.7/B AMTFrMAIMBIns MT 10.36 +.1 -1.1 +1.3/C AMTFrNYIMBIns MN 11.66 +.2 -1.0 +1.6/C AMTFrORIMBIns SI 12.14 +.1 -1.0 +1.4/B AMTFrSCIMBIns SI 9.98 +.1 -1.3 +1.4/B AcornA m MG 13.18 -5.5 +2.0 +9.7/A AcornC m MG 6.70 -5.5 +1.8 +8.9/B AcornIns MG 15.71 -5.4 +2.1 +10.0/A AcornIntSelIns FG 29.40 -2.9 +.5 +9.1/A AcornIntlA m FR 47.47 -1.5 +2.1 +6.2/E AcornIntlC m FR 45.40 -1.5 +1.9 +5.4/E AcornIntlIns FR 47.56 -1.5 +2.1 +6.5/E AcornSelA m MG 14.30 -5.2 -2.2 +9.8/A AcornSelIns MG 16.20 -5.2 -2.1 +10.1/A AcornUSAIns SG 15.65 -4.3 +2.9 +9.2/B BalA m MA 40.22 -3.8 -2.6 +5.3/B BalIns MA 40.14 -3.8 -2.6 +5.6/B BdIns CI 8.35 +.6 -1.5 +1.6/B ContrCoreA m LB 24.83 -6.2 -3.3 +8.2/C ContrCoreIns LB 25.01 -6.2 -3.3 +8.5/C ContrCoreV f LB 24.59 -6.2 -3.3 +8.2/C ContrEurpA m ES 7.36 -1.3 +.5 +3.6/C ConvrtSecsA m CV 20.05 -3.9 +1.2 +5.6/B ConvrtSecsIns CV 20.08 -3.9 +1.2 +5.8/A CorpIncA m TW 10.00 +.6 -2.2 +1.9/D CorpIncIns TW 10.00 +.6 -2.2 +2.1/C CptAllcAgrA m AL 13.26 -4.4 -1.3 +7.2/A CptAllcAgrC m AL 12.93 -4.5 -1.4 +6.4/B CptAllcCnsA m XY 10.13 -.7 -1.3 +2.5/C CptAllcMdAgA m MA 12.80 -3.5 -1.3 +6.2/A CptAllcMdAgC m MA 12.83 -3.5 -1.4 +5.4/B CptAllcMdAgIns MA 12.78 -3.4 -1.1 +6.5/A CptAllcMdCnsA m CA 11.00 -1.4 -1.2 +3.6/C CptAllcModA m CA 11.48 -2.5 -1.2 +5.1/A CptAllcModC m CA 11.39 -2.5 -1.4 +4.3/B DiscpCoreA m LB 11.82 -5.4 -1.0 +9.0/B DiscpSmCoreV f SB 6.77 -5.2 -2.7 +2.7/E DivIncA m LV 21.33 -5.0 -2.8 +9.7/A DivIncC m LV 20.68 -5.0 -3.0 +8.9/A DivIncIns LV 21.35 -4.9 -2.8 +10.0/A DivIncV f LV 21.34 -5.0 -2.8 +9.7/A DivOppA m LV 9.43 -3.1 -2.0 +7.1/C DivOppC m LV 9.23 -3.1 -2.2 +6.3/D EmMktsIns EM 13.70 -5.9 -.8 +8.4/A FltRtA m BL 9.13 ... +1.6 +3.9/B GlEngNatResA m SN 18.98 -1.5 -4.0 +2.0/B GlEngNatResI SN 19.21 -1.5 -4.0 +2.3/B GlbDivOppA m WS 18.66 -3.2 -3.4 +3.8/E GlbDivOppIns WS 18.72 -3.2 -3.4 +4.0/E GlbEqValA m WS 13.88 -3.4 -2.2 +5.4/D GlbOppsA m IH 13.78 -2.2 +.4 +6.2/A GlbStratEqA m WS 15.27 -4.1 -.6 +7.9/B GlbStratEqC m WS 13.05 -4.2 -.8 +7.1/B GlbTechGrA m ST 31.46 -8.5 +4.1 +20.4/A GlbTechGrC m ST 28.30 -8.6 +3.9 +19.5/B GlbTechGrIns ST 32.67 -8.5 +4.1 +20.7/A GrtrChinaA m CH 52.04 -6.0 +1.8 +9.0/B HYBdA m HY 2.88 ... -1.6 +3.3/D HYBdC m HY 2.86 -.1 -1.8 +2.6/E HYMuniA m HM 10.52 +.7 +.1 +3.4/C HYMuniIns HM 10.52 +.7 +.1 +3.6/C IncBuilderA m XY 11.80 -.8 -.9 +4.0/A IncOppsA m HY 9.66 ... -1.5 +3.2/D LgCpEnhCoreA b LB 24.30 -5.8 -1.5 +9.3/B LgCpEnhCoreIns LB 24.26 -5.8 -1.5 +9.5/A LgCpGrA m LG 40.11 -6.8 +1.1 +9.4/D LgCpGrC m LG 33.64 -6.9 +.8 +8.6/D LgCpGrIIIA m LG 17.69 -6.8 +.9 +8.7/D LgCpGrIIIC m LG 12.67 -6.9 +.7 +7.8/E LgCpGrIIIIns LG 19.02 -6.8 +1.0 +8.9/D LgCpGrIns LG 41.63 -6.8 +1.1 +9.7/C LgCpGrV f LG 39.76 -6.8 +1.1 +9.4/D LgCpIdxA b LB 48.62 -6.1 -1.9 +9.5/A LgCpIdxIns LB 48.89 -6.1 -1.8 +9.8/A LgCpValA m LV 13.96 -4.9 -3.8 +7.8/B LgCpValC m LV 13.93 -5.0 -4.0 +7.0/C LmtDurCrdtA m CS 9.70 +.1 -.7 +1.3/B MNTxExmptA m SM 5.38 +.4 -1.2 +2.2/B MidCapGrA m MG 25.29 -6.4 -.7 +6.4/D MidCapGrIns MG 27.00 -6.4 -.6 +6.6/D MidCapIdxA b MB 16.18 -4.8 -2.2 +7.8/A MidCapIdxIns MB 16.12 -4.7 -2.1 +8.1/A MidCapValA m MV 13.07 -4.5 -4.3 +4.7/D MidCapValC m MV 12.12 -4.5 -4.4 +3.9/E MidCapValIns MV 13.11 -4.4 -4.1 +5.0/D Pac/AsIns DP 11.52 -3.0 -.3 +9.4/C RlEstateEqA m SR 12.90 -.1 -7.5 +1.5/C RlEstateEqIns SR 12.93 ... -7.4 +1.8/B S/MCpValA m SV 9.89 -5.2 -2.5 +4.5/D STBdA m CS 9.88 +.2 -.3 +.5/D STBdIns CS 9.87 +.2 -.2 +.7/C STBdIns3 CS 9.86 +.1 -.3 +.9/C STMuniBdA m MS 10.28 -.1 ... +.4/D STMuniBd