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

Today, women will be honored collectively, with the unveiling of the Ladies RememberedŽ mural in Punta Gorda, where, as the earliest incorporated city in what is now Charlotte and Sarasota counties, much of the area can track back its roots. This is our “rst mural dedicated solely to the women of our past,Ž said Kelly Gaylord, president of the Punta Gorda Historic Mural Society. We are excited about completing this amazing project.Ž Located at the Bayside Eye Center on U.S. 41 North near Olympia Avenue, it will become the 30th giant visual for the mural society with the 5 p.m. unveiling of artist Skip Drydas 31-by-18-foot work. We tried to include a woman for every area, such as medical, educational and service,Ž said Libby Schaefer, mural society board member and author of The Ladies of Punta Gorda, a Memory Book. However, we could only choose seven different women, which was the hardest decision of all.Ž The inspirational females featured include Helen Wrobbel, Bernice Russell, Virginia Trabue, Cornelia Ponder, Sallie Jones, Lois Peeples and Tosie Quednau Hindman. The ladies have made their mark in areas history, and the mural society wanted to honor them, or as one might say, paintŽ them in a positive light. Gaylord and Schaefer hope the mural will teach people, especially young girls and women, that females have played just as signi“cant a role in establishing the community as their male counterparts. With knowledge of womens past contributions, the next generation may be inspired to carry on that legacy. One of the most community-oriented women on the wall is Wrobbel, a single mother of “ve. She was also a Cornell University graduate, an active member in the Punta Gorda Womens Club, a volunteer “re“ghter and a restaurant owner, along with many other notable accomplishments. In my eyes, the evening of the ribbon-cutting will be Helens night,Ž said Schaefer, whose 2014 publication was a precursor to the mural. She started ‘LADIES REMEMBERED’ PHOTO PROVIDEDThe Punta Gorda Historic Mural Society released this sketch prior to todays unveiling of the actual mural. The work, featuring seven inuential women, is located on Bayside Eye Center at the corner of Olympia Avenue and U.S. 41 N.THE BOTTOM LINEWith todays 30th historic mural unveiling in Punta Gorda, this is the first of the Sun s latest three-part series looking at the impact of females in Southwest Florida. This also coincides with the Women in the World Summit that began Thursday in New York City and the Through Womens Eyes International Film Festival in Sarasota County on Saturday and Sunday. Coming Monday: How females have overcome hurdles in helping lead Floridas growth in business. Coming Tuesday: The evolving League of Women Voters.IF YOU GOThe unveiling is scheduled for 5 p.m. today outside Bayside Eye Center, 314 N. Tamiami Trail, Punta Gorda. Parking for the event will be available in the old U-SAVEŽ lot, east of the eye center on Olympia Avenue, or the Herald Court parking garage. played a key role in the origin and the growth of the regionENW O M WOMEN | 4Women played a signi“cant role in the origin and the growth of the region.By DESTINY LIDDLESUN INTERNThe comb ination of U.S. government tariffs on Canadian newsprint and the national newsprint shortage is hitting home. Beginning today The Sun is discontinuing a couple of features in The News Wire section of the paper. The television grid and the State by State news, provided by USA Today, will no longer run in the paper. This change will allow the paper to save a couple pages of newsprint and wont affect our core mission of providing local news and advertising to our readers. For readers who want more television listings, call our customer service department at 941-206-1000 and ask about getting delivery of our weekly TV Times booklet. It is one of the best weekly television guides in the country and you can add it to your subscription for $1 a month. If you have never seen a copy you should. It is a comprehensive and useful guide. This is not a sales pitch. The $1-a-month charge makes sure only the folks who want the TV book receive it and the nominal fee covers the cost. We only charge readers who want the book and dont waste newsprint on unread copies. As newsprint prices rise and paper is more dif“cult to get, we are asking our readers to bear with some minor changes to the paper while we try to keep our material costs and subscription rates down. We want to do this while still providing the best local paper we can. David Dunn-Rankin, president of Sun Coast Media Group, which publishes this paper, recently wrote The cost of newsprint from our supplier is now up 34 percent from the low. The cumulative increase is now about 10 cents in cost per reader per day we publish (Thats $36.40 a year for those who want to skip the math). The 34 percent cost increase is just the opening kickoff of how trade tariffs will impact those who enjoy community newspapers.Ž Our commitment to produce and distribute news and advertising that informs and connects our readers with their communities is strong. Thanks for understanding. Jim Gouvellis is executive editor of the Sun newspapers. You may contact him at gouvellis@sun-herald.com.Newsprint shortage, costs force changes Jim GOUVELLISEXECUTIVE EDITORPUNTA GORDA „ March was the busiest month in the history of Punta Gorda Airport, the Charlotte County Airport Authority announced Wednesday. Compared to March of 2017, last month saw 36 percent more commercial passenger traf“c, according to the airport authority. Allegiant Airlines is the only commercial carrier currently ”ying through the airport, and in March announced it will soon be offering nonstop service from 41 cities into Punta Gorda, with the upcoming addition of a Nashville route. Allegiant is now serving 10 times more passengers out of Punta Gorda Airport compared to when it started operating there in 2009. A new Allegiant-backed Sunseeker resort is planned to go under construction soon in Charlotte County. In March, there were 94,795 boarding passengers and 98,152 arriving passengers at the airport. Previously, the record for the busiest month was set in March of last year, according to information from the airport authority. Meanwhile, the airport has also seen a strong increaseŽ in general aviation traf“c as well. The tower reported a total of 8,282 takeoffs and landings of all types of aircraft last month. And, of that, Allegiants takeoffs and landings amounted to 1,266. Were very pleased about the record commercial airline traf“c at PGD (Punta Gorda Airport) and its positive impact on our tourism economy, but were also encouraged by the continued growth of the general aviation community,Ž said CCAA Board of Commissioners Paul Andrews in a statement on Wednesday. These numbers con“rm PGDs position as a home for aviation tenants, aspiring pilots and air charters „ and as a growing destination for corporate jets, recreational pilots and Allegiant customers.Ž The total number of passengers traveling through the airport via Allegiant in January, February and March of this year was 455,924 „ which represented a 27.8 percent average quarterly increase from the same time last year, according to the March was Punta Gorda Airports busiest month ever By ANDREA PRAEGITZERSTAFF WRITERMARCH | 10SARASOTA „ Nine of the 12 jurors in John Allen Lees double-murder trial voted for him to be executed Thursday, but that wasnt enough to evoke a death sentence. The mostly female jury deliberated the sentence for three hours before becoming deadlocked. Since a death sentence requires a unanimous jury, the 9-3 vote left life in prison as the only option for sentencing. The state sought the death penalty against Lee, 54, in this weeks trial, as it did in the 2012 trial that ended in a mistrial, and the trial in 2013, for which the guilty verdict and death sentence were overturned. Earlier in the week, the same jury found Lee guilty of the “rst-degree murder of Traci Nabergall, 39, and Jason Salter, 46, in 2011. Before the jury deliberated, Lees attorney told its members that although Nabergalls and Salters deaths were horri“c, these were not the worst of the worst murders committed, so they should opt for sending Lee to life in prison. John Allen Lee had a horrible childhood,Ž said defense attorney Bjorn E Brunvand. He was abused by his father and sexually molested. He was a scapegoat for his other siblings so they wouldnt get beat.Ž Assistant State Attorney Karen Fraivillig told jurors that Lee was a psychopath who deserved to be put to death for slaughtering the pair. She showed graphic photos of Nabergalls bloody body and Salter in a pool of blood. She reminded jurors that they were both killed because of Lees jealousy, anger and rage because the two had been spending time together at Salters South Venice home. Lee didnt look at the photos. Members of his family who attended the trial were not in the courtroom when the bloody photos were shown. Lee held his head down as the verdict was read. Circuit Judge Diana L. Moreland said she understood Lee was indigent and told Lee gets 2 life sentencesBy ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITORLEE | 10 JOHN LEECALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 103AMERICAS BEST COMMUNITY DAILY Mostly sunnyHigh 88 Low 67$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...How do you pronounce paraskevidekatriaphobia? 705252000258Daily Edition $1.50 Friday, April 13, 2018 NASAS NEW PLANET HUNTER SET TO LAUNCHThe Tess spacecraft will prowl for planets around the closest, brightest stars. These newfound worlds eventually will become prime targets for future telescopes looking to tease out any signs of life. See The News Wire INSIDETHE SUN: Crosswords ..............8 Local Sports ......... 12 Obituaries ...............5 Police Beat ..............5 State .....................13 Viewpoint ............8-9OUR TOWN: Calendar ..................3 Classifieds ..........6-12 Local News ...........1-5NEWS WIRE: Comics/Puzzles .....5-7 Nation ......................8 Stocks ...................3-4 Weather ...................2World .....................8SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Friday, April 13, 2018 LOCAL/REGIONAL NEWSThe 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 SARASOTA „ With near unanimous votes, Sarasota County commissioners approved two petitions to allow medically dispensed cannabis in the county. On Tuesday, commissioners approved the countys “rst location in a standalone building in the Venice Pines Shopping Plaza on Jacaranda Boulevard. They followed that action Wednesday approving a second location at Fruitville Road and Richardson Way, just outside the Sarasota city limit. In both instances, Commissioner Mike Moran cast the lone dissenting vote. Choking up midway through her explanation of why she supported the petition, Commission Chairwoman Nancy Detert mentioned her sister, who has suffered from pain her entire life. She could not walk to the bus stop. She could not attend a public school. She has had a life of real pain „ and this helps her,Ž Detert said. And if it helps others and its available, we need to do it.Ž Persuasive for Commissioner Alan Maio, who said hed voted against the constitutional amendment allowing the dispensing of medical marijuana in the state, were the comments made by Venice resident Mary White. White, the only person to address commissioners on the topic, told commissioners about her young daughter who needs cannabis to help with her pain, which she currently receives from a dispensary in Bradenton. Her testimony, Maio said, was enough to sway him to vote in favor of both petitions. But he did offer one caution „ that he hoped this wouldnt lead to petitions for hundreds of dispensaries in the county. North Port is the only other location in the county where a medical marijuana dispensary has been approved In both cases, the dispensaries must meet strict standards set by the county code. For the Venice-area location, Victoria Walker, the representative for the applicant, Trulieve, said armed security guards would be present, doors would have alarms and only patients with a prescription issued by a state-quali“ed doctor would be allowed past the lobby. Speaking to the constitutional amendment, which passed with wide support from voters, Detert said, This is gateway legislation with no leeway for us.Ž Following Wednesdays approval, commissioners engaged in a discussion about the implications for the future, as several commissioners on both days expressed reservations about the number of future petitions they might see, and if this might lead to the approval of the recreational use of cannabis. Commissioner Paul Caragiulo asked if staff could review the code and regulations to provide commissioners with more leeway in their decision making. Its a land-use issue right now, but what were looking at is the unknown. We just dont know the impacts,Ž Caragiulo said. County Administrator Jonathan Lewis said he would make this a board assignment for staff to work on and report back to commissioners about their options. Email: jondaltonwr@gmail.comSarasota County OKs first medical marijuana dispensariesBy WARREN RICHARDSONSUN CORRESPONDENT NORTH PORT „ A 13-year-old student was charged with making threats on Wednesday afternoon. The Heron Creek Middle School student made a verbal threat to do harm on Thursday, according to North Port Police Department. Threats made by the student were reported by another student, to the School Resource Of“cer. According to North Port Police, an investigation began after the threats were reported. The student was questioned with his parents present, where it was determined he did not have access to “rearms, but was charged with making verbal threats. Sarasota County Schools Communications Manager Tracey Beeker said the district applauds the student who noti“ed school of“cials. Beeker called the situation a perfect example of see something, say something.Ž Prior to the massacre in Parkland, Sarasota County Schools has relied on students to self-police and make administration and SROs aware of potential threats. While authorities are pressing charges against the student, Beeker said the district will continue to investigate to develop the right plan for the student. She said the district works to determine, what if, any intervention services are needed in cases like this. She added its the school districts goal for the student to remain in school, as well as identify if any disciplinary action needs to be taken. Beeker added that in this case all practices of the district were successfully implemented and the district will continue to support the student as much as possible. Email: aherrera@sun-herald.comOfficials: Student charged with making verbal threatsBy ALEXANDRA HERRERA STAFF WRITER ENGLEWOOD „ Deputies are searching for a man who crashed into barbershop, damaging the front of the building before driving away. The Sarasota County Sheriffs Of“ce didnt have a report of the crash, which happened at 12:17 p.m. Thursday at Irvings Barber Shop, but con“rmed that dispatchers issued a be-on-thelookout to the Charlotte County Sheriffs Of“ce for the suspect. Kris Boyden, whose father built the barbershop at 560 S. McCall Road and opened it in 1956, described the suspect as an older man driving an older, silver sedan. She said he had gotten his hair cut, walked out and got into his car, then backed out of the parking spot and crashed into the building. Then he put the car in drive and took off south on McCall Road toward the Charlotte County line. Boyden said Englewood “re“ghters came and stayed at the building until a county inspector could check it out. She said the building is condemned now because of structural damage to the front concrete block wall. Boyden said she was calling a builder to get the wall “xed quickly so the shop could reopen. Anyone with information about the crash is asked to contact the Sarasota County Sheriffs Of“ce at 941-861-1701 or info@sarasotasheriff.org.Barber shop hit-and-runSTAFF REPORT PHOTO PROVIDEDDeputies are looking for a man who backed into Irvings Barber Shop, 560 S. McCall Road, Englewood just after noon Thursday, then left the scene. He was described as an older man in an older silver sedan. EarsAnimalRescue Sanctuary941-475-0636or www.earsanimal rescue.com DeSotoCountyAnimal Services 863-993-4855or desotobocc.com/departments/ animal_control SuncoastHumane Society 941-474-7884or www.humane.org ENGLEWOOD DESOTO PORTCHARLOTTEPUNTAGORDA AnimalWelfareLeague ofCharlotteCounty 941-625-6720or www.awlshelter.org Lookingfora newbestfriend? Ears Animal Rescue Sanctuary 941-681-3877 or www.earsanimal rescue.com adno=720563 Family Table Restaurant Breakfast, Lunch & Dinner Banquet Room Available € Full Bar 14132 Tamiami Tr. € North Port, FL (941) 423-0473 € Tues Sun 7am 9pm Cocktails, Beer & Wine € Dinner Specials Daily Special …2 DINNERS FOR $30€ 2 Potato Choices € 2 Veggies € 2 Salads or 2 Soups € 2 Cocktail Beverage (Well)or 2 House Wines or 2 DessertsMust present this ad before ordering. Not valid with any other o ers Expires April 29th, 2018€ NY Steak & Broiled or Fried Shrimp € Broiled Seafood Platter (Grouper, Shrimp & Scallops) € Lamb Shank € Chicken Supreme (Sauteed Mushrooms & Onions topped w/ Mozzarella Cheese) LuxuryWaterfrontLivingON THE WORLD CLASS FISHING & BOATING WATERS OF CHARLOTTE HARBOR FurnishedCoastalVilla adno=50534159

PAGE 3

The Sun /Friday, April 13, 2018 www.yoursun.com E/N/C Page 3 Quality Furniture & Interior Design adno=50533293

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Friday, April 13, 2018 FROM PAGE ONETOSIE QUEDNAU HINDMAN1923-2009 Tosie Hindman helped Lois Peeples at the IGA Market and worked at Lawhorns Grocery during World War II. After the war, she became the postmistress at the Murdock Post Office. In the 1950s, she became a school bus driver. In 1966, Hindman was elected as the Charlotte County Supervisor of Elections. For nearly a quarter of a century, she was known as Charlotte Countys Queen of the Court. With the help of her staff, she organized and ran every political contest in Charlotte County. Hindman became famous for her election-night tradition of sitting on an old, brown sofa cushion on the courthouse steps and reading election results out loud for reporters and citizens. She hushed loud talkers with the bang of her wooden gavel, made from a bedpost. Hindman considered voting to be everyones right and responsibility and had a sign in her office that read, Dontvoteƒ Dont bitch.ŽSource: Punta Gorda Historic Mural SocietyCORNELIA PONDER1874-1934 Cornelia Ponder was born in Georgia in 1874 and came to Punta Gorda around 1900. Living in Trabue Woods, she worked as a midwife, delivering many Punta Gorda babies, both white and black. Nobody knows where Ponder received her training, but she was highly respected by doctors, who relied on her to help delivery babies. She was a religious woman, and credited all her medical work to God, not herself. In addition to her work as a midwife, she provided medical services and homecare assistance as a nurse to anyone who needed it, whether they could pay her or not.Source: Punta Gorda Historic Mural SocietyHELEN WROBBEL1918-2014 Helen Wrobbel was a restaurant owner and the first caterer in Punta Gorda in the 1960s. She received a degree from Cornell University in restaurant management during the 1930s and 1940s. In defiance of segregation laws, Wrobbel served African-American patrons and allowed all customers to use the restrooms. She was an active member of the Historical Society and the Punta Gorda Womans Club and was instrumental in preserving several historic buildings in Punta Gorda. Wrobbel was also a volunteer firefighter, orchestrating the establishment of the paid fire department and was a committed supporter of the Charlotte Symphony Orchestra. After her 90th birthday, she became a mime and visited area nursing homes with the Womans Club Mime Troupe.Source: Punta Gorda Historic Mural SocietyBERNICE RUSSELL1923-1999 Bernice Russell was the descendant of Punta Gorda African-American pioneers James Andrews and Dan Smith. She graduated from Howard Academy and took an electrical course at Florida A&M University. It was said she could repair everything from lamps to irons and other appliances. With the passing of the Civil Rights Act, Russell got a job in civil service. She served on the Punta Gorda Housing Authority for 22 years and worked to expand affordable housing for those in need. Russell purchased the Blanchard House at a bank sale in 1976, setting the stage for the museum that opened in 2004. Her inspiration was to share the history, culture, and contributions of African-Americans to the settlement and development of Punta Gorda. She was president of the American Legion Post 103 and honored by the Womans Coalition of Southwest Florida in 1986. She received the Service Beyond SelfŽ award in 1996 from the Punta Gorda Rotary Club and was an advisor to the Punta Gorda Train Station restoration project that began in 1997 to ensure historical accuracy.Source: Punta Gorda Historic Mural SocietyLOIS PEEPLES1907-1994 Lois Peeples was a local business woman during the Great Depression and World War II. She attended Tampa Business College when she was 15 and finished the two-year degree in 10months. Her first job out of school was as a teacher. She then became a business woman and took over ownership of the IGA Supermarket with her husband Vasco when they moved to Punta Gorda in 1933. During the Great Depression, she extended credit to those needing food but who were temporarily unable to pay. During World War II, Lois was the head of her family and ran the store while Vasco served in the Army Corps of Engineers. After selling the business in 1956, she turned to civic affairs. She was twice president of the Punta Gorda Womens Club, president of the Business and Professional Womens Club, president of the Charlotte County Democratic Womens Club, and president of the Parent Teachers Association of Charlotte County. She was a historian for the Red Cross and was named 1957 Woman of the Year.Ž She was also the first woman in Charlotte County to be inducted into a Rotary Club.Source: Punta Gorda Historic Mural SocietyVIRGINIA TRABUE1832-1924 Virginia Trabue was born in Savannah, Georgia, in 1832. The daughter of a plantation owner, she was sent to New York during the Civil War, where she met Isaac Trabue. They married in 1865 and founded the town of Trabue in 1886, which later became Punta Gorda. Virginia was an active Episcopalian and is credited with getting the St. James mission established in Punta Gorda in 1892, later named the Good Shepherd Episcopal Church. She was less than 5 feet tall and was an outstanding chess player. As a well-educated woman, she believed in womens rights and worked alongside Isaac in his business endeavors. Virginia and Isaac moved to Kentucky shortly before his death on July 16, 1907. Isaacs will left everything to his brothers heirs but provided a provision to take care of Virginia until she died. Virginia, instead, petitioned the court to sell the estate and take her childs portion. The dedicated parks were left in trust to the people of Punta Gorda. Virginia eventually moved to Alabama where she died in 1924. Her childhood home, the Scarborough House in Savannah, has been restored and is now a museum.Source: Punta Gorda Historic Mural SocietySALLIE JONES1895-1960 Sallie Jones was the first female superintendent in the state of Florida. After high school, she attended the states six-week training course for a certificate to teach primary grades. She taught at Chokoloskee, then Pine Island, before obtaining a position at her alma mater, Punta Gorda Grammar School. Jones attended Florida Southern College in the summers to receive her degree in education. Then, she transferred to Charlotte High School when it was built in 1927 as one of the original 12 teachers, teaching English and science. In 1937, Jones was elected superintendent of Charlotte County Public Schools and served for 16 years, the longest period in the history of the Charlotte County school system. Jones introduced the first school lunchrooms and set the standard that all teachers had to be professionally certified. She was respected by all as an ambassador between the schools and the community, despite some members of the all-male Board of Public Instruction believing a woman could not govern effectively. Jones retired in 1953 after 31 years as an educator. After her retirement, a new elementary school was built in 1956 and was named after her, Sallie Jones Elementary School. Jones was president of the America Legion Auxiliary & Business & Professional Womens club, Matron of the Order of Eastern Star, member of Delta Kappa Gamma, an education sorority, and superintendent of the First Presbyterian Sunday School.Source: Punta Gorda Historic Mural SocietyWHAT IS THE MURAL SOCIETY?The Punta Gorda Historic Mural Society is a nonprofit, 501(c)(3) organization with objectives that include the Revitalization, Preservation and Economic Enhancement of the community through the painting of murals that depict the rich history of the area. With no paid employees, the business of the Mural Society is conducted by a volunteer board of directors and advisers, according to its website. In August 2004, Hurricane Charley roared ashore in PuntaGorda with winds in excess of 160 mph destroying among other things, half of the 20 murals that had been painted since 1995. Through lots of effort and community support, the Mural Society has repainted nearly all of the lost murals as well as adding additional ones throughout the community, depicting the rich history of our area. Renderings of all of the murals are on display at the Charlotte Harbor Events & Conference Center, the Punta Gorda City Hall the old Punta Gorda Courthouse and the Charlotte Community Foundation. The Historic Mural Society started with Dr.Robert Andrews dream to feature historic and educational murals. Dr. Andrews contacted the Punta Gorda Business Alliance (forerunner of the Punta Gorda Chamber of Commerce) in 1993 for help in promoting the idea of murals in the historic downtown district. A committee was formed and through a lot of effort, the Punta Gorda Historic Mural Society was organized in late 1994.„ Source: puntagordamurals.org website, where you can nd out more on the history or learn how to be a sponsor. telling me about all the women of the town, and I said, Theres so many stories, and she said, Yes, and you should write them.Ž Wrobbel believed the women who ran the town had been overlooked, responsible for so many things and never given credit. As a present for Wrobbels 96th birthday, Schaeffer agreed to start the book on the condition that she provide the “rst interview. In de“ance of 1960s segregation laws, Wrobbel served African-American patrons and even let them know where the keys to the restrooms were. Schaeffer used to talk to her about a mural like the one to be unveiled today, but said Wrobbel, who passed away in 2014, never believed it would happen. Its because of her that theres going to be a mural,Ž Schaeffer said. Quickly “lled to capacity, Schaefers book launch, covered by the Sun was so popular that Copper“sh Books immediately scheduled a second event to showcase the stories that the company said focused on how behind every great community there are great women. Some are well-known, others less heralded, but all of them were integral to creating the community we know today.Ž Copper“sh concluded with calling the book a tribute to the indomitable spirit of those mistakenly called the weaker sex.Ž Mistake, indeed. Supplemented by Sun Regional Editor Phil Fernandez and Staff Writer Anne EaskerWOMENFROM PAGE 1 SUN PHOTO BY SUE PAQUINThe women who portrayed the Ladies RememberedŽ pose for a photo last year with the artist, Skip Dryda, center. The ladies are Rhona Slawter as Virginia Trabue, Ginger Abraham as Bernice Russell, Sushila Cherian as Cornelia Ponder, Libby Schaefer as Helen Wrobbel, Mary Ellen Taylor as Sallie Jones, Lynn Bartz as Tosie Hindman and Charlotte Quinn as Lois Peeples.WOMEN IN THE WORLD SUMMITThe three-day Women in the World Summit that began Thursday at New York Citys Lincoln Center presents powerful new female role models whose personal stories illuminate the most pressing international issues. They range from CEOs and world leaders to artists, activists, peacemakers and firebrand dissidents, showcasing women of impact. Women in the World also includes the participation, onstage and in the audience, of men who champion women. The event is being carried live on YouTube. „ Source: womenintheworld.com, where you can find out more about the effort. ABOUT THE ARTISTName: Skip Dryda Home: Sarasota Specialty: Trompe-loeil, French for deceive the eye,Ž also known as Trompe loeil style History: Has worked on site-specific public and private commissioned art for more than 20 years Education: Kutztown State Teachers College, Art Education; Wyomissing Institute of Fine Arts, Painting Previous mural work examples: Our First Firehouse in Punta Gorda and others in Stuart, Lake Mary, Rosemary Beach and Sarasota Areas of expertise also include: watercolor, acrylic, digital art and design, set design and photography „ Source: Sun archives, skipdyrda.com, Britannica.comINCORPORATION OF CHARLOTTE AND SARASOTA COUNTY COMMUNITIESPunta Gorda € € € € € € € € € € € € € € € € € € € € 1887 Sarasota € € € € € € € € € € € € € € € € € € € € 1902 Venice € € € € € € € € € € € € € € € € € € € € 1927 Longboat Key € € € € € € € € € € € € € € € € € € € € 1955 North Port € € € € € € € € € € € € € € € € € € € € 1959„ Source: Sun archives, Sarasotahistoryalive.com, visitvenicefl.org, longboatkey.orgTHROUGH WOMENS EYESWhat: Through Womens Eyes International Film Festival, featuring new films by both established and emerging female filmmakers Host: Fundraiser by Gulf Coast Chapter of the United States National Committee for UN Women When: Saturday and Sunday Where: Regal Hollywood 11 Cinemas, 1993 Main St., Sarasota Total films: 25 Online: www.throughwomenseyes.com

PAGE 5

The Sun /Friday, April 13, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE Bessie BryantBessie Bryant was known as Bessie LouŽ and RoniŽ by her family members. She was born on April 23, 1924, in Punta Gorda, Florida, to the late the Rev. Willie and Annie Haynes. Her biggest achievement was during the time of desegregation for schools; she led the “ght for the rights of blacks to attend Charlotte High School. Life came to an end April 3, 2018. She leaves in remembrance of her beautiful gift of life, and is survived by six devoted children; 21 grandchildren, 25 great-grandchildren; one sister; and a host of other relatives and friends. Visitation will be held from 6 p.m. to 8 p.m., Friday, April 13, 2018, at St. Mary Primitive Baptist Church, 605 Mary St., Punta Gorda, FL 33950. Funeral services will commence at 11 a.m. on Saturday, April 14, 2018, at St. Mary Primitive Baptist Church. Interment will follow in Lt. Carl A. Bailey Cemetery. Send condolences via www.hicksonfuneral home.com. Arrangements are by Hickson Funeral Home Inc., 3308 Dr. Martin Luther King Jr. Blvd., Ft. Myers, FL; phone 239-334-6440. Charles DorseyCharles Dorsey, 68, of Punta Gorda, Florida, passed away Friday, March 30, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www.charlotte memorial.com.ENGLEWOODThere were no deaths reported in Englewood Thursday. NORTH PORTThere were no deaths reported in North Port Thursday. DESOTOThere were no deaths reported in DeSoto Thursday. OBITUARIES The Charlotte County Sheriffs Office reported the following arrests: € John Andrew Richardson, 39, 10100 block of Burnt Store Road, Punta Gorda. Charge: county ordinance violations. Bond: $500. € Jessica Ann Gutzler, 38, 3200 block of Magnolia Way, Punta Gorda. Charges: possession with intent to sell synthetic narcotics schedule I or II, resisting an officer without violence, two counts of possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: $50,000. € Jonathan Wayne Mudge, 24, 3200 block of Amanda St., Punta Gorda. Charge: knowingly driving while license suspended or revoked. Bond: none. € Nadine Elaine Williams, 49, 800 block of Columbia St., Port Charlotte. Charges: false ID given to law enforcement officer, failure to have motor vehicle liability insurance, and knowingly driving while license suspended or revoked. Bond: $8,000. € Kristy Lynn Farnsworth, 38, 2200 block of Montrose Ave., Port Charlotte. Charges: four counts of possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $45,000. € Michael Lee Raynor, 40, 21200 block of Gladis Ave., Port Charlotte. Charges: two counts of violation of probation and possession of harmful new legend drug without a prescription. Bond: $2,500. € Sandra Danielle Greene, 31, 1900 block of Kings Highway, Port Charlotte. Charge: petty theft 2nd degree 1st offense. Bond: $1,000. € Julian Ramo Detris, 27, 2100 block of Alton Road, Port Charlotte. Charge: battery. Bond: $2,500. € Adam Daniel Sawyers, 29, homeless of North Port. Charge: violation of probation. Bond: none. € Shane Lee Richards, 39, homeless of North Port. Charges: failure to appear and underlying charge. Bond: none. € Stephanie Leann Stanley, 28, 3300 block of Monday Terrace, North Port. Charge: out of county warrant. Bond: $2,500. € Arthur James Keith, 31, 5300 block of Andris Court, North Port. Charge: out of county warrant. Bond: none (released on own recognizance). € Kevin Dennis Desmore, 27, of Lehigh Acres. Charge: violation of probation. Bond: none. € Jeremy Michael Snook, 20, 1500 block of Phillip Place, Englewood. Charges: possession of drug paraphernalia and possession of a controlled substance without a prescription. Bond: $7,500. € Randy Alan Whaley, 41, of Arcadia. Charges: eight counts of off bond/ forfeiture/revocation, possession of methamphetamine with intent to sell, possession of drug paraphernalia, possession with intent to sell synthetic narcotics schedule I or II, and possession of a controlled substance without a prescription. Bond: $85,000. € Mario Markeese Anderson Jr., 18, 23200 block of Avacado Ave., Port Charlotte. Charge: burglary with assault or battery. Bond: $100,000. € William Mark Marriott, 28, 2100 block of Alamander Ave., Englewood. Charges: possession of drug paraphernalia and possession of marijuana over 20 grams. Bond: none. € Holly Ann Reudgen, 40, of Deland, Fla. Charges: possession of drug paraphernalia and possession of not more than 20 grams of marijuana. Bond: $4,000. € Nicholas Edward Thomas Acquafredda, 20, of Tampa. Charges: three counts of selling marijuana, three counts of possession of drug paraphernalia, two counts of possession of not more than 20 grams of marijuana, possession of marijuana over 20 grams. Bond: $30,000. € Jonathan Thomas Smith, 18, 3500 block of Richardson St., North Port. Charges: delivering synthetic narcotics schedule I or II, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: $17,000. € Yadissa Miriam Estefan, 23, of Miami. Charge: violation of probation. Bond: none. € Anthony John Hoban, 25, of Arcadia. Charge: driving while license suspended 2nd offense. Bond: none. The Punta Gorda Police Department reported the following arrest: € Justin Thomas Burkhart, 28, 2200 block of Fintonrod St., Port Charlotte. Charge: violation of probation. Bond: none. € Arthur Anders-Victor Kverne, 35, 7000 block of Tuxedo St., Englewood. Charge: out of county warrant. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Herley Davis, 30, 5300 block of Dream Lane, Nokomis. Charges: three Volusia County issued warrants for violation of probation (original charges: battery, kidnapping and grand theft). Bond: none. € Daniel Griffin, 31, 3300 block of Mola St., North Port. Charges: driving with a suspended license and contempt of court (original charge: burglary of an occupied structure). Bond: $10,120. € Christopher Kast, 26, 8200 block of Herbison Ave., North Port. Charges: two Charlotte County issued warrants for violation of probation (original charge: two counts of grand theft and two counts of possession of a concealed weapon by a delinquent). Bond: none. € Jason Mathis, 47, 1700 block of Hudson St., Englewood. Charge: possession of opium with the intent to sell, manufacture or deliver. Bond: $7,500. € Steven Nazario, 38, 2100 block of S Biscayne Drive, North Port. Charge: Charlotte County issued warrant for violation of probation (original charge: possession, sale or manufacture of cocaine). Bond: none. € Tiffany Soucie, 33, 200 block of N Verona St., Nokomis. Charge: possession of a controlled substance without a prescription. Bond: $1,500. The North Port Police Department reported the following arrests: € Bradley Augustin, 18, 8600 block of Chesebro Ave., North Port. Charge: trespassing. Bond: $500. € Alicia Heskett, 30, 4100 block of Corvette Lane, North Port. Charge: petty theft. Bond: $120. € Austin Wilhelm, 23, 8500 block of Dorothy Ave., North Port. Charge: battery. Bond: $500. The Venice Police Department reported the following arrest: € Nicholas Blair, 25, 400 block of Waterslide Lane, Nokomis. Charge: resisting an officer without violence. Bond: $500. „ Compiled by Lauren Coffey and Anne Easker POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. NORTH PORT „ The West Villages is working to move beyond providing residential homes and give North Port residents a full”edged shopping experience. West Villages staff presented various proposals to the North Port commission at its Tuesday meeting, including a rezone, a change to the comprehensive plan and an amendment to the West Villages Index Map. While the commissioners were apprehensive about the proposals, they eventually unanimously approved all the plans, knowing they will have to come back for a second reading. If I were to look at it, time is of essence „ I do think with the government process going through this, every day makes a difference,Ž Vice Mayor Linda Yates said. And I dont see the need to delay it. In 30-45 days well have more information and we can make that choice at a second hearing. If we dont like what we see, we can change our mind.Ž The plan is a 20-acre part of Village E,Ž which is a 307-acre parcel located south of Tamiami Trail, east of West Villages Parkway South and west of River Road. Included in the plans are changing an area in the Thomas Ranch area, which currently is listed as none,Ž in terms of designation, to a villageŽ future land use designation. It would also increase the future units on the property from 16,000 to 16,400. Most of the commissioners voiced concerns about all the changes piling on at once, and believe the original direction of the West Villages has been lost. The reason this exists is to diversify and allow for commercial, and over the years its been taken away and become residential,Ž Mayor Vanessa Carusone said. At what point do you take it away and say Commercial is no longer a longterm goal? There is residential, but there was supposed to be affordable housing in these town centers and its all gone away.Ž But Yates pointed out those increased units could be for commercial use with a future hotel, and the growth is what is needed in North Port. When I look at whats happening in this area it is very exciting,Ž she said. When you think of potential hotels, it counts as units and the tourism that comes into the city with that. ... That doesnt take away my concern of all the changes piling up, and we need to look where were at now, where were going and I think well have that concurrently with this process.Ž The commissioners also directed City Manager Pete Lear to give them an update on the West Villages and Braves stadium at a future meeting. Email: lcoey@sun-herald.com West Villages moved toward village conceptBy LAUREN COFFEY STAFF WRITER WEST VILLAGES INCREASES HOME SALES The West Villages reported a 38 percent increase for 2018s first quarter versus 2017, according to a release. In March alone, 115 homes were sold which, ending the first quarter of 2018 with 346 home sales. The West Villages annual sales period ended March 31, with a total of 1,051 home sales. It saw a 29 percent increase from the 2017 annual sales period. Weve been looking forward to this phase of growth for some time,Ž Paul Erhardt, West Villages president said in the release. Adding three new communities with strong sales are helping us surpass a previously record-breaking 2017. The variety of offerings we have built for buyers gives them the ability to truly live life your way.Ž NORTH PORT „ This weekends Cocoplum Paddle-a-thon has been canceled due to low interest, according to of“cials. The annual event was set for this Saturday, but according to Erin Bryce, communications and outreach coordinator for General Services, registration for the event was too low. Bryce encouraged residents to take a community interest surveyŽ how they can make the event better. The survey also asks what other programs or recreational amenities they would like to see. The survey can be found at surveymonkey.com/r/ NorthPortParksandRec. Interested paddleboard and kayak enthusiasts can still make use of North Ports blueways, which are waterways used for recreational activity. They are located at four parks: Butler Park, McKibben Park, Blue Ridge Park and Dallas White Park. There is also a launch behind City Hall to access the Snover Waterway.Cocoplum Paddle-a-thon nixed in North PortSTAFF REPORT ONLINE SURVEYsurveymonkey.com/r/NorthPortParksandRec NORTH PORT „ It is a tool used to look up the nearest florist, the actor in the movie a family is watching and the latest news events of the day. Google is a tool almost everyone in the world uses and the business owners in North Port want to know how to use it to help them grow. And Pamela Starr from Google was there to help. On Thursday afternoon, the monthly Lunch and LearnŽ series was held by the North Port Area Chamber of Commerce and the Port Charlotte SCORE organization. The series is aimed to help business owners with a variety of issues to help their growth. Starr, based out of Orlando, is a speaker for Googles Get Your Business OnlineŽ series. She spoke to a packed room in the North Port Emergency Room second floor on three main topics: Local business listings, primary websites or getting on the first page of Google and advertising. We live in a world where whenever we want to know about it, we Google it,Ž she said. Your future customers, your prospects, they have a moment where they potentially need you. We call those moments micro moments „ theres a good moment, a bad moment, we first pull out a cellphone to look for someone to solve our crisis or celebrate the good news.Ž But the key for businesses to capitalize on those moments is an online presence, specifically with the search engine. For you all that have locally owned businesses, you have a huge opportunity,Ž Starr said. They will want to do business locally versus a big box or some Internet company „ as long as they can find you online.Ž And Ed Davis, an instructor from SCORE, commended the groups for coming together, strengthening the business community as a whole. From the very beginning the city of North Port has supported this and made sure (this program) keeps moving,Ž he said. To provide information to you and help keep growing. ...One of the things Pamela was saying before was in this room we have the city of North Port, the Chamber of Commerce and Port Charlotte SCORE „ three organizations in business to help you with your business growth. According to Pamela she doesnt see that often.Ž And while Bill Gunnin, executive director of the North Port Area Chamber of Commerce, wanted the people in attendance to learn information and bring it back to their businesses, he also hoped they would learn about the efforts the chamber is doing for the future of the city. I hope they realize that North Port is growing and the chamber is growing with them,Ž Gunnin said. And that we are trying our best to provide them the type of workshops and programs to meet our community needs.Ž The next Lunch and Learn is Understand and Manage Using Your FinancialsŽ from 11:30 a.m. to 1 p.m. on Thursday, May 10 on the second floor in the North Port Emergency Room, 2345 Bobcat Village Center Road. Email: lcoffey@sun-herald.com Searching online to help small businessesBy LAUREN COFFEY STAFF WRITER SUN PHOTO BY LAUREN COFFEY Pamela Starr, a speaker with Google, visited North Port to teach business owners how to use the search engine to help their business grow. The workshop was part of the monthly Lunch and LearnŽ series put on by the North Port Area Chamber of Commerce and the Port Charlotte SCORE. Pre-planning & Financing Available40 Years of Compassionate CareShows our dedication to the families we serve & the trust we have builtBecause They Are Part Of the FamilyPET HAVENCemetery & Crematory27200 Jones Loop Rd, Punta Gorda, FL 33982941-637-0332www.royalpalmmemorial.com adno=50534137

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Friday, April 13, 2018 The Sun /Friday, April 13, 2018 www.yoursun.com E/N/C Page 7 No Interest Financing Until April 2019! Same Day Pick Up Or Next Day Delivery www.furnwarehouse.com Holiday Holiday *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo i s paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the minimum p ayment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credi t card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cann ot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or clearance items, sales ta x, furniture protection plans, warranty, delivery, or service charge.PT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 $599* $799* Starting at only Starting at only Sealy Queen Mattresses Featuring Posturepedic Technology’ *See store for details. Copyright 2017 Sealy, Inc. All rights reserved. OWN A TEMPUR-PEDIC MATTRESS TODAY!FOR AS LITTLE AS 48 MONTH 0 INTERESTPER MONTH*$27.06 GOLDEN ELEGANCEQUEEN MATTRESSES STARTING AT$499YOUR CHOICE: PLUSH OR FIRM THE EXCLUSIVE GOLDEN ELEGANCE COLLECTION BY SEALYSealy Cushion Firm TIGHT TOPSealy Cushion Firm PILLOW TOP Reward yourself with beer sleep. EXPERIENCE THE COOLING GEL MEMORY FOAM OF A SEALY CONFORM WITH EXCLUSIVE POSTUREPEDIC TECHNOLOGY* LUXURY Hand Craed Maresses 48MONTHFINANCING* See store for availability and details. Copyright 2017 Tempur-Pedic North America, LLC. All rights reserved. *48 month No Interest Financing Available on Tempur-pedic only.(Tempur-Pedic Only)NO INTEREST IF PAID IN FULL WITHIN 12 MONTHS, BY APRIL 2019. On Purchases $300 or more with Furniture Warehouse credit card made between April 13, 2018 and April 12, 2019. Interest will be charged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by April 2019. Minimum Monthly Payments req uired. www.furnwarehouse.com Hand Rubbed Finish Dinning TableHand rubbed to a beautiful ash gray nish. Includes a beveled glass table 72x42 and four upholstered chairs.$499 SPECIAL PURCHASE SPECIAL PURCHASEStunning Coastal Tropical Style SofaWill enhance any home! Comfort, style and value. Sleeper and correlated chair also available.$499SofaTwo-Piece, Two-Tone Designer SectionalStyle, Comfort & Value. Features durable 100% Micro-ber fabric with clean lines and super seating.$699 SPECIAL PURCHASE SECTIONAL FLORIDA COASTAL SOFAS YOUR CHOICE $ 499Coastal Florida-styled sofa that offers style, comfort and a price that will not break the bank. Correlated chair and sleeper available. Stunning casual tropical style will enhance any home! Comfort, style and value. Sleeper and correlated chair also available. FRIDAY, SATURDAY, & SUNDAY !We Pay The Sales Tax On Your Purchase!Offer cannot be combined with any other discounts. DO NOT MISS THIS OPPORTUNITY TO SAVE BIG!No Interest Until April 2019 Same Day Pick Up or Next Day Delivery!Stunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails Night stand FREE!$799 SPECIAL PURCHASEContemporary Sofa & LoveseatBeautifully upholstered in durable 100% microber fabric. Style, Comfort, and Value.Sofa & Loveseat SPECIAL PURCHASE$599 SPECIAL PURCHASEStunning SofaThis stunning sofa offers unquestionable value, style and comfort. Sleeper, love seat and correlated chair available.$399Sofa SPECIAL PURCHASEWhite Accent Pieces$59$69$99$399 Your Choice Of Florida Style SofaYou can not nd a better deal! SPECIAL PURCHASE SPECIAL PURCHASE SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399Queen adno=54529924

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun / Friday, April 13, 2018 OUR VIEW LETTERS TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTSilent coup taking place here Census issue all about votes Wants to retire from jury duty Poor judgment caused accident Nothing wrong but the drivers Pleased with park improvements Vote against the hatersEditor: Never thought Id be living in a banana republic in good old US of A. But heres what we have. Unprecedented leaking by the intelligence communities with 30 investigations ongoing and top echelon of“cials like Comey, McCabe and Brennan leaking with the intent of bringing down a sitting president. Comey gets a special council appointed who has 15 mostly anti-Trump lawyers working for a year and a half, costing $10 million, and there is no evidence of collusion or it would have immediately leaked by the compliant media who is also trying to bring down the president. Lets look at real collusion and corruption. Hillary, whose in charge of all DNC expenditures (Donna Brazile told us so) hires Fusion GPS and pays them $10 million to hire a British spy, Christopher Steel, and he gets unveri“ed dirt on Trump from the Russians. The unveri“ed dossier is created. Then, the FBI gets a FISA warrant based on this fake dossier without telling the judge it was paid for by Hillary and crew. Then the Obama crew spies on the Trump campaign through Carter Page. Want to be sure there is a silent coup going on with Obama holdovers, Hillary supporters, the FBI/DOJ and the media, Carter Page is walking around free telling us what a scam the Dems are pulling and the DOJ/FBI has been decimated with “rings, resignations, demotions, people leaving the agency and con”icts of interest like Bruce Ohrs wife working for Fusion on anti-Trump dirt.Norm Davidson Port CharlotteEditor: Every 10 years we are required to take a census of the number of people in our country. Over time we have found it necessary to add pages of additional information, education, employment, what kind of house you live in and whether you rent or own, age, ancestry, Internet use, health insurance coverage, whether you receive food stamps, income, fuel you use to heat your house and much more. But, oh the uproar at the suggestion that you would be asked if you are a citizen. Can there be a bigger hypocrisy? In my mind, the citizenship question should be number one. Much government planning is based on census data. In doing that planning, the number that are really eligible for some things is important. I would also contend, if we are not going to ask citizenship question, we shouldnt ask all the other invasive questions and save money by doing a simple head count. The real issue here is not protection of illegals, it is about votes, plain and simple. Places like California would lose House members if an honest count of legal voters was done.Virginia Sparks Rotonda WestEditor: It is time to lower the age for exemption from jury duty from 70 to 65. As a senior citizen whose has served both local and federal jury duty, I feel if Im old enough to retire, collect Medicare and Social Security, I should be old enough to opt out of this burden. Federal jury duty requires me to be on call for a month and travel 90 miles round trip to the federal courthouse in Fort Myers. Sarasota County Editor: Your reporter wrote an article on April 5. Apparently, she didnt go to the accident location or visualize the accident. If she had she would have realized that a traf“c signal would not have prevented this accident. The young man who caused Editor: I live on Harborview Road, soon to be Harborview Highway. We went to the meeting and all three proposals are awful for this road project. There is nothing wrong with this road except the drivers. There is no funding for this Editor: Our family over the years has frequently attended the music jams in Gilchrist Park. Some even attended when the park was under construction and they met at the parking garage. One family member was there on Thursday evening and came home after listening to the music played in one area by approximately a dozen musicians and about 150 listening. I think to report accurately, your reporter needs to stay for an evening and probably more than one evening. The park is there to be enjoyed by all and is a gem for our area. We are very pleased with the improvements and continued improvements to our park and Punta Gorda in general. Some do not want change of any kind and it seems they are the most vocal. Because most are not frequent writers to the paper, it doesnt mean that the letter writers, and in this instance, the reporter, always tell the complete story and do not necessarily represent the majority view of the residents.Nancy Few Padgett Punta GordaEditor: All the wonderful progress made in human relationship over the past 20 years is in jeopardy. People saddled with prejudices are now feeling it is OK to openly display their racism. They got their cue from our executive branch of government displaying acts of bigotry. An administration, just for votes, stooped down to promoting hate among those unable to rid themselves of prejudices. Misleading people who are teaching their offspring the same old discrimination and it continues on to more generations. It is very hard to overcome the racist and religious teaching from loving parents, unaware of the long-term damages. For the welfare of our country, bigotry must be reduced to a minimum. Our Declaration of Independence has made this clear, All men are created equal.Ž Our duty, as citizens of this great nation, is vote out of of“ce anyone who promotes hate in any form, especially using race or religion.Henry Pruitt Port CharlotteFacing change with calm eye in Punta GordaOUR POSITION: Controversial issues are sure to come up in Punta Gordas planned community meeting. It will be up to the residents how theyre handled.Punta Gorda has a town meeting coming up. Its about appropriate growth, and its kind of important. City of“cials are urging residents to come out to the Punta Gorda Isles Civic Association for the meeting on Monday, April 16. Its scheduled to run from 6 p.m. to 7:30 p.m. The public will have the opportunity to speak. One of the issues sure to come up is building height. It has been something of a hot topic in town for a while now, and the heat increased in March after the City Council voted 3-2 to direct staff to draft an ordinance changing city code to increase building-height limits from 50 feet to 84 feet. Based on what we are hearing and have heard, I am sure comments regarding building height will come up „ and that is “ne,Ž City Manager Howard Kunik said. We as staff still have work to do crafting regulation language regarding the topic, after which the public will have ample opportunity to weigh in.Ž The hope, of course, is that the public will show civility while weighing in. Too often in the past, those who have opposed development in their backyards have shown their displeasure by donning red shirts, applauding speakers they agree with, and disrupting those they dont. Enough. A little second-grade decorum is in order. Raise your hand before you speak. Listen and let the other guy talk. Simple rules that have not, as a rule, been followed. Building height is a big deal, and it needs to be discussed in a rational manner by both sides. And city of“cials need to listen. The agenda includes a 20-minute presentation from Aqua Consulting regarding objectives contained in the citys Branding and Strategic Communications Plan. After that, the meeting will be devoted to public discourse. We want to obtain input on what attendees feel should be an appropriate growth vision for our city,Ž Kunik said. City of“cials are looking for input from residents on a number of topics, including building general fund reserves; developing costs associated with body cameras for police of“cers; preparing for the price tag of seawall repairs by looking at increased assessments early on to cover citys share of costs; and analyzing the need for tax-base diversity. Right now, the citys tax revenue streams are 90 percent residential and 10 percent commercial. The city would like to get to a 75-25 split. It is important for folks to come out and voice their opinion,Ž Kunik said. Obtaining public input „ whether it be the annual budget, code changes or capital projects „ is what we are all about.Ž Change is coming. Change must come to Punta Gorda for it to survive. Change needs to be managed rather than avoided. And it cant be managed if one side is screaming at the other. The issues are important. The opinions should be clear. The voices should be calm. Punta Gorda faced change in the wake of Hurricane Charley in 2004. It can face change again. Without a storm. residents would travel even further to Tampa. I have written to Sens. Rubio and Nelson as well as Congressman Rooney. Sen. Nelson and Congressman Rooney both said they would consider the idea if someone else brought it up. Senator Rubio never replied. If you are a senior or nearing 65 please write or call your state and federal senators and representatives as well as Gov. Scott and lets enjoy retirement without the dreaded subpoena for jury duty.Larry Brady Englewoodthe accident was going North on County Road 771 and the victim was traveling South on C.R. 771. The article said, He failed to see the approaching vehicle.Ž His poor judgment caused the accident. Maybe he was in a hurry. Regardless, a traf“c light would not have prevented this accident. Drivers going in opposite directions wanting to turn across oncoming traf“c have to yield to oncoming traf“c. A traf“c light would have given a green light to both cars. A traf“c light is not needed at this intersection. Re”exes, vision and judgment cant be replaced by a traf“c light. As I said before, a light would not have prevented this accident.Bill Legler Rotonda Westproject, but it is being pushed through because of Sunseekers as a segwayŽ to the resort, as I was told by a representative there. They want to make a grassy medianŽ so it looks nice.Ž Really? Whos going to cross four lanes of traf“c to cut the grass when semis and all other traf“c are ”ying by even faster than they do now? Sidewalks? Where are these supposed people going to walk to?Ž Its residential. There is nothing to walk to. It is just all of our homes along the road. Bicycle paths? Really? Going where? This road has always been dangerous and it is only because of the stupid people who go 70 in a 40 MPH zone. It would be better if the police watched this road, but they have not been present in a long time. Mr. Sunseeker, dont pave paradise to put up a parking lot and take away our harborside property. Once its gone, its gone. Hope this sinks into your heart because what your planning sure broke ours. Harborview Road homeowners.Nancy Bowsher Port Charlotte

PAGE 8

The Sun /Friday, April 13, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTFlorida voters will be asked in November to decide the fate of the work product of the third Constitutional Revision Commission since the 1968 Constitution that created the CRC process. Currently, this CRC has produced perhaps as many as 13 additional ballot questions (total of 18 on the ballot) effecting up to 25 changes to the Florida constitution. Our current constitution was adopted in 1968 „ and is celebrating only its 50th birthday. Florida adopted a new constitution, because the 1885 Constitution was deeply ”awed. Perhaps in hopes of avoiding the need to completely rewrite the constitution again, the 1968 drafters created the extremely unique process „ the CRC „ no other state has anything like the CRC, even after watching Floridas 50-year history with one. Most individuals would agree that the purpose of a constitution is to establish the basic structure of government and the fundamental rights of citizens. But, is this broad agreement as to the purpose of a constitution similar to agreeing that we should eat more broccoli? Or, is our agreement to this principle more signi“cant? The CRC was never intended to be a super-LegislatureŽ or a vehicle to propose putting issues in the constitution that cant get through the Legislature.Ž And, it was certainly never intended they would place proposals on the ballot merely because they were thought to be a good idea.Ž The CRC acting in this manner is more likely to lead to the need for a constitutional rewrite, similar to 1968, rather than avoid it. The language creating the CRC clearly seems to envision a commission that is modest and circumspect in its proposals. Article XI Section 2 (c) of the Constitution states: Each constitution revision commission shall ƒ not later than one hundred eighty days prior to the next general election, “le with the custodian of state records its proposal, if any, of a revision of this constitution or any part of it.Ž Modesty and circumspection can be seen in at least three parts of the provision. First, is the word proposal.Ž It is singular „ which implies that the CRC may put forward limited proposals „ not a long list of proposals. Second, is the use of the phrase if anyŽ which suggests that the 1968 framers realized that the CRC could reasonable “nd no need for change to Floridas constitution. Third, is the word aŽ as in a revision.Ž Thus, the language in the Constitution regarding the CRC suggests it exists to consider important issues that constitutional attention. The current CRC has many good proposals that do affect the structure of government or basic rights for its citizens „ and for those efforts, they are to be commended. They have worked very hard and devoted signi“cant time away from their families and work to undertake this effort. They have addressed serious issues, which, although qualifying as issues of constitutional magnitude, the CRC members have decided not to place before the voters. That too is hard work. Historically, the CRC process has met with mixed success, with less than 40 percent of their proposals being adopted by voters. None of their work product in 1978 passed and in 1998, although most passed, they still suffered some defeats. Compared to legislative or citizen proposals CRC proposals have met with only about half the success. Citizen initiatives and legislative proposals both hover around an 80 percent passage rate. So, back to broccoli. What is the harm in putting proposals in the constitution that dont meet the test we all agree they should meet? Proposals that are really legislative issues that seem like good ideasŽ or the legislature has refused to pass,Ž even though they had been repeatedly asked. Besides the possibility of ultimately destroying the constitution they create the risk that good proposals go down with bad proposals, they demean the constitution as the important document we all want it to be, they create policy that is in”exible, and they can create unintended consequences and cost. The CRCs greyhound racing proposal is a classic example of a proposal that fails to rise to the level of a constitutional matter. Former Chief Judge of the Florida Supreme Court Major Harding is one of many legal scholars who shares the view that the greyhound amendment should not be in the Constitution. In a column Justice Harding recently wrote he identi“ed the proposed greyhound amendment as one of three CRC proposals that do not belong in the Constitution, noting that Floridas Constitution is already three times longer than the U.S. Constitution and is riddled with countless, ordinary laws and speci“cs of government policy and regulation, such as con“nement of pregnant pigs, that lessen its status.Ž The Editorial Board of the Tallahassee Democrat/USA Today Network shares his view and correctly stated in an editorial that the greyhound proposal  ƒ can be done by statute and doesnt need to be in the Constitution.Ž Of the remaining CRC proposals „ the greyhound amendment received the fewest votes in the full CRC. The greyhound proposal most certainly does not belong in the Constitution. In fact, you could call the proposal the Pregnant Pig AmendmentŽ of 2018. It is purely a legislative issue. In past years individuals have aggressively sought gaming rights, card rooms and slot machines, to protect the historic pari-mutuel industryŽ and to enhance prize purses.Ž Now, many of these same individuals seek to rid themselves of the historic pari-mutuel industryŽ so that they can maintain their gambling monopoly (the proposal is very clear about protection of all gaming monopolies) and enhance their pro“ts because they will not have to roll any of the gaming proceeds into prize purses. Some of the advocates of the greyhound proposal tell stories of animal abuse that are ”at-out “ction. Stories, which if true, would result in prosecution. No state attorney or jury in Florida would tolerate the animal abuse described nor would the Division of Pari-mutuel Wagering, which closely inspects tracks and kennels every week. The only individuals who would suffer as a result of these alleged abuses would be the dog owners who have invested thousands of dollars to purchase each racing greyhound and thousands more to raise and train each dog. If the greyhound amendment passes, it could extinguish 3,000 direct jobs and 10,000 indirect jobs within 45 days of passage. It would also put the well-being of as many as 15,000 greyhounds in jeopardy. If you take away the ability of their owners and trainers to make a living, you also take away their ability to care for the dogs. In addition, the amendment would have a signi“cant “nancial impact on Florida. Over the last “ve years over $1.2 billion has been bet on live greyhound racing just at track ticket counters (that number is even higher if you count Internet bets). The track in Orlando would be forced to close. The state would lose tax revenue and would also incur liability for a taking as they render the hundreds of millions of dollars in property invested by Floridians in this legal enterprise worthless. But beyond the economic impact, the gross misrepresentations from the advocates, the unfairness in preserving monopolies while creating „ in essence „ mini-casinos, there is a much more important reason that the greyhound proposal should not be advanced by the CRC. It simply does not belong in the Constitution. Jeff Kottkamp is an attorney practicing in Tallahassee. He served in the Florida House of Representative and was Floridas 17th lieutenant governor. Paul Hawkes is an attorney practicing in Tallahassee. He served in the Florida House of Representatives. He is the former chief judge of the 1st District Court of Appeals. This column was provided by the website FloridaPolitics. com.Greyhound proposal does not belong in Constitution FloridaPolitics.comJeff Kottkamp, Paul Hawkes As we know, the concept of normal went out the window when 17 innocents were murdered in Parkland at Marjory Stoneman Douglas High School on Valentines Day. When thousands of people came to Tallahassee to push for tougher gun control after Parkland, it was enough to convince state Rep. Janet Cruz it was time to act. She announced this week she will challenge incumbent Dana Young in Senate District 18. It figures to be one of the most-watched races in the state between two formidable candidates against the backdrop of the Democrats quest to flip four more seats and pull even with Republicans in the Senate. And it goes back to the mass protests in Tallahassee shortly after the Parkland slaughter. Cruz said that after years of being pushed around by pro-gun Republicans and the National Rifle Association, Democrats have started pushing back hard. Ive been (in Tallahassee) since 2010. Ive seen crowds. Ive seen protests, but I havent seen anything like that,Ž she said. And I saw Democrats take a stand against the gun lobby. We were saying to them hit me! And we got up and said, hit me again! Is that all youve got? Ž The experience was enough to convince Cruz, the outgoing House minority leader, to abandon plans to run for a seat on the Hillsborough County Commission she probably would have easily won. Young has long been a favorite of the NRA, enjoying an A-plus rating and support. She also has had no problem raising money. But when she left the floor just prior to a Senate vote in March on amendments to a proposed assault weapons ban, Democrats pounced. They said she was trying to dodge a tough vote that could have repercussions in her moderate district. Young said opponents were playing politics. She did eventually file her votes against the first proposal after the roll call. She later voted in favor of a compromise that imposed modest gun controls but also allowed for armed personnel in public schools. I asked Cruz if people were making too much of Youngs exit from the floor. Absolutely we are not making too much of it,Ž she said. It was astounding, egregious. The nation was watching. I think she just left (to avoid voting). In Tallahassee, we call that taking a walk.Ž After two terms in the House, Young won election to the Senate in 2016 by 7 points over Democrat Bob Buesing. Against Cruz though, she likely will face a tougher challenge. Much of HD 62, which Cruz has represented, is within the Senate district she is seeking. She has been dominant there in previous elections. She thrashed Republican Wesley Warren with nearly 70 percent of the vote in 2012 and ran unopposed in two primary and general elections after that. Her entry into the Senate race likely signals that Buesing will abandon his plan to run again for the seat. He has said the most important thing for his party is to defeat Young. Cruz said she has spoken with Buesing, adding, Bob is being a real gentleman.Ž While the fight for tougher gun laws may have pushed Cruz into the race, its not her only motivation. The very first thing I would like to accomplish is making sure working people have health care,Ž she said. She complained that Democrats were such a decided minority in the House that Republicans steamrolled their agenda without regard to compromise. Some of this stuff honestly gets shoved down our throats,Ž she said. Government is best when there is parity.Ž Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com.Parkland protests drove candidate into Senate race Florida Politics. comJoe Henderson D i d y o u w i n ? C h e c k t h e F l o r i d a l o t t e r y n u m b e r s i n S U N S P O R T S Cant find it anywhere?Dont give up … check the Classifieds! adno=50532881 Where Shopping Makes Cents charlottecountychamber.org adno=50532902 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50531453 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery STARTING AT $24,300!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO567492017 Complete Pool Package including cageadno=50533018 Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=50532702 Jeremy Martin D.M.D.Please call for an appointment. 575-2626 100 Madrid Boulevard, Suite 414 Bank of America Parking Lotwww.SmilesofPuntaGorda.com€CROWNS €IMPLANTS €COSMETIC DENTISTRY€ RESTORATIVE DENTISTRY€ROOT CANALS€ DIGITAL XRAYSNOW AVAILABLENEW PATIENTS ARE WELCOME. Interest Free Financing with Approved Credit Now o ering digital scan impressions adno=50533054

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Friday, April 13, 2018 FROM PAGE ONE Look for a third crossword in The News Wire section. airport authority. And, the “rst quarter of 2018 saw a 29.3 percent increase in passenger traf“c over the “nal quarter of 2017. The airport authority, governed by “ve elected commissioners, owns and operates Punta Gorda Airport, which is located “ve minutes east of I-75. An economic impact study last year by Volaire Aviation Consulting estimated the airport is responsible for 3,618 full-time jobs and $353.2 million in regional economic output.Email: Apraegitzer@sun-herald.comMARCHFROM PAGE 1 him to “ll out paperwork waiving the more than $200,000 in court fees which included ”ying his family to Florida as well as a private investigator, two attorneys and several psychologists who testi“ed. The life sentences will run concurrently. Outside the courtroom, Salters and Nabergalls families hugged and met with prosecutors Fraivillig and Art Jackman. They explained that Lee can automatically appeal the life sentence. This was the third attempt to hear Lees case. Two others ended in a mistrial. I think the attorneys were very careful in presenting evidence and facts, so that it wouldnt end in a mistrial,Ž said Nabergalls son Matthew Grover. There were some things I wanted to say in my victim impact statement that I had to hold back on because I didnt want to cause a mistrial. Im very emotional and I miss my mother. I believe he should have received the death penalty. He took my mother, my best friend.Ž Salters mother Jeanette Sullivan and his aunt Debbie Naeve both said Lee should have gotten the death penalty. We were hoping he got the same sentence that Jason and Traci got. They are dead and he killed them,Ž Naeve said. Instead, the families of Traci and Jason got a life sentence, same sentence as John Lee.Ž Nabergalls mother Cindy wasnt happy with the verdict. She wears a necklace with Tracis ashes in it so she can always have her near her heart. They need to change the law,Ž she said. This is the same verdict as last time, before there was a mistrial. I believe he should have gotten the death penalty. He took my daughter. She was my life. I moved away from here to Ohio, because I was sick of waiting „ period. After seven years, I cant believe he got life in prison. I believe in an eye for an eye. Thats not what happened today. John Lees brother Steven said he would write to his brother in jail. I guess I didnt see him as the monster everyone else did,Ž he said. I feel bad for the families of the victims. I just dont agree with the death penalty.Ž Lees attorney Jenna Finkelstein said she is satis“ed with the verdict. John Lee had a horrible childhood,Ž she said. I think the verdict was fair. I think the process was done fairly. There will be an automatic appeal within 30 days, but I believe we are done. Now its up to the Appellate Court.Ž Nabergalls other son Christian said he has some closure now. Ive been through this three times,Ž he said. This whole process really does bring light to the death-penalty process. Im not sure if you will ever “nd a jury who will unanimously agree for a death penalty. I will say its offensive to say that these murders were not the worst of the worst, which Johns attorneys kept saying. How do you say one murder is more heinous than another? Its just good to know that John was arrested for trying to escape from jail in the past. Now he will never step foot on the streets again. It brings us a small amount of closure.ŽEmail: eallen@sun-herald.comLEEFROM PAGE 1 SUN PHOTO BY ELAINE ALLEN-EMRICHAttorneys confer with Circuit Judge Diana L. Moreland on Thursday at the Sarasota County Justice Center during the murder trial of John Lee. A split jury decision means Lee will get life in prison in the killings. Kindergarten Round-UpAll Charlotte County elementary schools will be holding Kindergarten Round-Up events April 23-27, for parents and guardians of children who will be 5 years old on or before Sept. 1. A video on the round-up is available at yourcharlotteschools.net. Parents or guardians should take their childs proof of date of birth, proof of immunizations, proof of physical exam and proof of residence to the school. Contact the elementary school in your district for times.Citizens Climate Lobby newsMeetings for the Port Charlotte/ Punta Gorda chapter of Citizens Climate Lobby are held the third Monday of each month, at 7 p.m., at the Congregational United Church of Christ, 1201 Aqui Esta, Punta Gorda. CCL is a national, nonpro“t, nonpartisan volunteer organization with the mission to create the political will for a stable and sustainable climate. For more information, visit www. citizensclimatelobby.org or contact portcharlotte@citizensclimatelobby.org.Audubon Society meetingThe next Peace River Audubon Society meeting will be at 6:30 p.m. on Thursday, April 19, at First Alliance Church on Midway Blvd., Port Charlotte. The speaker is Reinier Munguia, who will speak on climate change effects on birds. Mr. Munguia is a full-time naturalist and nature photographer based in Lakeland, Florida. Temperature changes have affected feeding patterns, breeding cycles and geographic range of many species. The public is invited to attend this free presentation.Joint workshop plannedThe Charlotte County Commission will conduct a joint workshop with the Punta Gorda City Council and Charlotte County School Board at 2 p.m. on Monday, April 23, in room B-106 of the Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte. A wide range of topics will be discussed, including but not limited to land use and permitting approvals, school boards “ve-year district facilities work plan, school board boundary update and proposed changes to the interlocal agreement. The public is invited to attend, but there will be no public input. For more information, call 941-743-1944.2018 Arbor Day ExpoUniversity of Florida/IFAS Extension Charlotte County will be holding its annual Arbor Day Expo from 9 a.m. to 1 p.m. on Friday, April 27, at the Environmental Campus, 25550 Harbor View Road, Port Charlotte. This years Arbor Day Expo will have something for everyone, including premier plant vendors and demonstrations providing tips on planting and pruning. But wait, theres more! A special Master Gardener Plant Clinic will be open during the Expo to address all of your plant problems and questions. There is no cost to come to the Expo. There will also be free trees while supplies last given out to participants who take part in tree planting demo. For more information, call 941-764-4340 or visit our website at http:// charlotte.ifas.u”.edu.Autos 4 The Needy workshopsAutos 4 The Needy will host its Auto Maintenance 101 & Budgeting workshop from 10 a.m. to noon on Saturday, April 21. Sponsored and hosted by A&E Auto Repair, this free workshop will be held at 752 Tamiami Trail in Port Charlotte, and is open to the public. Participants will learn techniques to save time, money and get the most out of their vehicle by being involved and engaged in their cars maintenance. Led by Marco Decinti, owner of A&E Auto Repair, will cover the following basic car maintenance topics: proper tire care, how to check your ”uids, the basics of brakes, how to replace wiper blades and a general overview of what you can “nd under the hood.Ž Afterwards stay for the Autos 4 The Needy Budgeting Workshop (FCEE approved) led by Maggie Furstein, former Economic Justice Advocate at C.A.R.E. Maggie will guide participants on planning their journey to “nancial freedom by creating a budget, setting goals, and teaching “nancial literacy strategies for success. Reservations are not required but space is limited. Lunch will be provided courtesy of Port Charlotte Hungry Howies. Call 941-840-0063 or email tschmidt@ aandeautos4theneedy.com to reserve your spot today. COMMUNITY NEWS BRIEFS 2 0 1 8 0 4 1 3 o t e n c 1 0 p d f 1 1 2 A p r 1 8 2 3 : 5 4 : 2 4

PAGE 10

The Sun /Friday, April 13, 2018 www.yoursun.com E/N/C Page 11 Honda adno=50531338

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun / Friday, April 13, 2018 LOCAL SPORTS Contact usBryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Scott Lockwood € Sports editor slockwood@sun-herald.com or 941-206-1175 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call Scott Lockwood at 941-206-1175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. LOCAL SPORTS PUNTA GORDA … Things couldnt have started out any worse for the North Port High School baseball team during its District 7A-11 game against Charlotte on Wednesday. Three “rst-inning errors led to two runs, while the hitters couldnt touch Charlotte starter Kevin Conway. But the defense stiffened and the Bobcats hitters strung together some hits to rally for a 3-2 victory to put them in second place in the fourteam district with a 3-2 record (9-10 overall). It was tough giving up six outs in that “rst inning, but we bounced back and did what we needed them to,Ž North Port coach Miles Mayer said. We came back and played hard down the stretch.Ž Charlotte (12-6, 2-3) scored twice in the “rst inning without a base hit. After Chris Naskale walked, Kyle Machado reached on an error, as did Aaron Martins on a wild throw to bring home Naskale for a 1-0 lead. Bryce Hayse later reached on an error by the second baseman to bring home Machado to make it 2-0. Kevin Conway sailed for Charlotte, retiring the “rst eight batters, but had problems with location in the fourth inning. Brandon Corso walked before Charlie Davidson and Alex Partridge both doubled to tie the game at 2-2. Colby Chippendale gave North Port the lead moments later with an RBI single that turned out to be the game-winner. Partridge settled in and ended up going 5 2‡3 innings, allowing three hits, two unearned runs and striking out six. Ben Krizen came on to get the save, getting out of a “rstand-second, no-out jam in the seventh when Garrett Dunson failed to advance runners on a bunt and Naskale and Machado struck out to end the game. I was nervous giving up a bunt single, but I trusted my catcher (his brother Ethan) and I was comfortable pitching that outside fastball,Ž Krizen said. Thats what I worked with on the last two batters.Ž Conway had a great outing as he struck out nine and walked just one in going the distance, but it wasnt enough to keep the Tarpons from their fourth one-run loss of the season. For coach Lavell Cudjo, it was another instance of the bats not coming through when it counted the most. You have to get it done,Ž he said. North Ports not going to lay down for you. We played good ball early, but we have to play all 25, thats why we schedule them. Kevin pitched well, but we have to swing the bat and make adjustments and get the ball in play.Ž NORTH PORT 3, CHARLOTTE 2North Port 000 300 0 … 3 4 3 Charlotte 200 000 0 … 2 4 1 Alex Partridge, Ben Krizen (6) and Etha Krizen, Kevin Conway and Aaron Martins. WP: Partridge LP: Conway, Top hitters: Charlie Davidson (NP) 1-3, 2B, RBI, run, Alex Par-ENGLEWOOD„ The Lemon Bay Manta Rays softball team had lost seven straight games to the DeSoto County Bulldogs over the past three seasons. Two of those losses were in district championship games. So when the Bulldogs put four runs on the board in the top of the seventh inning to take an 11-9 lead, it looked as if the streak would continue. It was a game where everyone, except one, in both lineups had at least one hit as the two teams combined for 34 hits. Among those were two homers, three triples and a pair of doubles. But it all came down to the “nal hit of the game to decide the winner. With two outs and two Mantas on base, Bailey Grossenbacher went yard on a 1-2 pitch to give her team an exciting 12-11 win. Grossenbacher had a single in her second at-bat, but failed to get the ball out of the in“eld in three previous at-bats prior to her bomb in the seventh. I was struggling earlier in the game and kept pulling the ball, so I made an adjustment the last time I got up,Ž Grossenbacher said. As soon as I saw that pitch I knew I was going to hit it somewhere. It felt like it was going to be a home run when I hit it. Our team worked really well to beat them and it gives us more con“dence for the next time we play them.Ž The Bulldogs took a 4-0 lead going into the bottom of the third when the Mantas put together a big inning to take a 7-4 lead. After a leadoff strikeout, the next eight batters got on with seven singles and a walk. After another strikeout, Rayne Wells “nished off the scoring with a bases-loaded single on a 1-2 pitch to “nish off the seven-run offensive outburst that saw 12 Mantas come up to bat. DeSoto Countys Dekoda Johnson hit a long two-run homer in the fourth to cut the Manta lead to 7-6. Johnsons shot hit near the top of the center“eld scoreboard. Lemon Bay scored two more in the “fth on back-to-back triples by Karlie Sweiderk and Olivia Gibb to again give the Mantas a three-run cushion at 9-6. DeSoto picked up a run in the sixth, but left the bases loaded as Grossenbacher made an outstanding running catch in center“eld to end the Bulldog rally. Its nice to see someone like Bailey who had some opportunities to do something earlier and was frustrated and then gets the chance to be the hero,Ž Lemon Bay coach Kim Pinkham said. Its one of those things that as a coach we can only do so much as we show them how to do something and prepare them for a game and then all of a sudden they are trusting themselves and each other. That was a good win, that feels good.ŽGrossenbachers walk-off homer stuns BulldogsBy STEVE KNAPPSUN CORRESPONDENT SOFTBALL: Lemon Bay 12, DeSoto County 11 SUN PHOTOS BY STEVE KNAPPBailey Grossenbacher (center with helmet) is mobbed by her teammates after her three-run blast gave Lemon Bay an exciting 12-11 win over DeSoto County to end a seven-game losing streak against the Bulldogs. Mantas outelder Rayne Wells comes up with the ball on a DeSoto County base hit. Wells had a pair of base knocks including a two-run single to nish the scoring in the seven-run third inning. Olivia Gibb looks at the umpire for a call as she beats the tag by Breanna Tew on her run scoring triple in the fth inning. Bobcats late rally leads to win over TarponsBy CHUCK BALLAROSUN CORRESPONDENT BASEBALL: North Port 3, Charlotte 2 SUN PHOTOS BY CHRIS BLAKENorth Ports Alex Partridge pitches during Wednesday nights game at Charlotte High School. Partridge had a solid outing against the Tarpons as North Port beat the Tarpons 3-2. North Ports Ben Krizen pitches in relief for the Bobcats during the seventh inning of Wednesday nights game at Charlotte High School. Krizen kept the Tarpons o the scoreboard as the Bobcats beat the Tarpons 3-2. North Ports Brandon Corso beats the tag by Tarpon catcher Aaron Martins to score during Wednesday nights game at Charlotte High School. Charlottes Clayton Toth hits a hard line drive against North Port during Wednesday nights game at Charlotte High School.

PAGE 13

Page 14 E/N/C www.yoursun.com The Sun / Friday, April 13, 2018 LOCAL/REGIONAL NEWSMembers of the Charlotte County Sheriffs Of“ce will spend four hours today training to carry and administer life-saving Narcan to individuals suffering an opioid overdose. Last year, the Sheriffs Of“ce purchased 72 vials of the nasal spray through a grant from the Florida Sheriffs Association. Narcan is the “rst and only FDA-approved nasal form of naloxone for emergency treatment of a known or suspected opioid overdose. The big thing it comes down to is the fentanyl overdoses,Ž said Lt. Ken Roguska. Its become a huge issue across the country, let alone the state of Florida. We need to protect our own people as well as some of our drug abusers that need help.Ž On Tuesday, the Charlotte County Commission signed an interlocal agreement allowing deputies to receive the training from Charlotte County Fire & EMS Medical Director Dr. Daniel OLeary. Deputy Fire Chief Michael Davis said Fire & EMS personnel have carried the drug for many years. Last year, they administered it pre-hospital 210 times, a slight increase from 167 times in 2016. Total calls also increased, so it wasnt a major spike in Narcan alone, he said. The Sarasota County Sheriffs Of“ce was the “rst law enforcement agency in the state to equip its deputies with the drug in 2015 and, earlier this year, Florida Highway Patrol troopers began carrying it throughout the state. Though Charlotte County has not seen the high numbers of opioid deaths like some parts of the state, of“cials decided it was time to follow suit. I think just because every other neighboring department is doing it, now is the time,Ž Davis said. We dont want to be the only one not doing it.Ž The nasal spray is a very “ne mist which is inhaled and absorbed through the nasal cavity and bronchial tree in the lungs. No needles are involved, so law enforcement doesnt have to worry about sharps. The vials are easily disposed of, and the drug begins working within two or three minutes. Davis said when the Sheriffs Of“ce initially approached Fire & EMS about the training, there were some misconceptions about the medication and how often they would be using it. Narcan isnt a miracle drug, he said, and it isnt suitable in all circumstances. There are several reasons why a person may be unconscious,Ž Davis said. Not every unconscious person is going to warrant giving them a dose of Narcan.Ž Before administering the spray, deputies will look around the scene for drug paraphernalia to clue them into whether or not it was an opioid overdose. Its not uncommon with heavy drug users to “nd they still have a tourniquet on their arm,Ž Davis said. Thats a clear indication someone may have just shot up with a syringe. Those will be the patients they administer the Narcan to.Ž Patients could also be elderly citizens suffering dementia who accidentally take their prescription medications twice. Its not just the criminal aspect of it,Ž said Charlotte County Fire & EMS Spokesperson Dee Hawkins-Garland. Many of our elderly citizens accidentally overdose, or take the wrong thing.Ž Narcan is not suitable if a person isnt breathing and has no pulse. Instead, deputies should initiate CPR to help circulate oxygenated air. Once a pulse returns, Narcan could be administered. The goal, however, is not to completely wake the patient up but simply to improve respiratory functions. Our protocol is to give it for respiratory improvement only, not to completely wake the patient up, because those patients can become violent,Ž Davis said. Particularly potent drugs like fentanyl may require a second or third dose of Narcan to reverse the effects. Each vial of nasal spray contains two doses. Once the opiate is reversed or blocked from being spread throughout the body, deputies will need to be prepared for the patient to go into withdrawal. They can have seizures, they can become aggressive, they can become very agitated,Ž Davis said. They could get nauseated and vomit, so you want to make sure you roll them over onto their side so they dont have worsening issues because of vomit.Ž Anytime Narcan is administered, it will be a requirement for EMS to come to the scene. While officials cant force anyone who is awake and alert to go to the hospital, it will always be the recommendation of EMS that the person goes to the hospital to be medically cleared. CCSO will begin by training 36 supervisors and training staff, who can relay the information to their squads. Additional training will be scheduled at a later date. Official policies as to who carries the drug have yet to be finalized.Email: aeasker@sun-herald.com CCSO training to administer NarcanBy ANNE EASKERSTAFF WRITER For the third year in a row, Charlotte County has placed in the top 10 list of best places in Florida to live on Social Security income, according to a study released recently on smartasset.com Social Security “nancially helps older Americans, workers who become disabled, and families after a spouse or parent dies. In 2017, about 173 million people worked and paid Social Security taxes „ while about 62 million people received monthly Social Security bene“ts, according to the Social Security Administration. The study released Wednesday from smartasset „ which is a personal “nance technology company headquartered in New York „ shows Charlotte County is the sixth best place in Florida for living on Social Security. Sumter County placed “rst and DeSoto County came in ninth. Highlands came in fourth and Lee was seventh. Sarasota County didnt make the latest top 10 list. By county, the study takes into account cost of living, annual average social security payments, and taxes on social security. Social security is not taxed in Florida. According to the study, average annual social security income exceeds cost of living in Charlotte County by about $600. That difference wasnt quite as large in DeSoto County, which also had slightly lower cost of living compared to Charlotte. Average annual social security income is around $20,629 in Charlotte County and $18,725 in DeSoto County. Smartasset has put the study out for four years. Charlottes spot on the list has dropped a bit. In 2017, Charlotte County placed “fth, then third in 2016, and it didnt make the top 10 in 2015, according to numbers from smartasset.com This was the “rst year that DeSoto placed in the top 10. Meanwhile, Sumter County has consistently placed “rst for Florida counties. There were 45 million people on Social Security in December 2017, according to information from the SSA. But it was never meant to be the only source of income for people when they retire,Ž states information from SSA. It replaces a percentage of a workers preretirement income based on lifetime earnings. According to the SSA, most “nancial advisers say you will need about 70 percent of pre-retirement income to live comfortably in retirement including your Social Security bene“ts, investments, and personal savings.Ž The smartasset study noted: Its certainly advisable to have some retirement savings of your own to help pay for your golden years.ŽEmail: Apraegitzer@sun-herald.comCharlotte called a best place for living on Social SecurityBy ANDREA PRAEGITZERSTAFF WRITER PLACES SOCIAL SECURITY GOES FARRank County Cost of Living Annual Social Security Social Security Taxed? Social Security Goes Furthest Index 1 Sumter, FL $18,785 $23,850 No 97.61 2 Nassau, FL $19,865 $21,169 No 82.09 3 Indian River, FL $19,493 $20,424 No 81.01 4 Highlands, FL $18,317 $19,454 No 80.81 5 Saint Johns, FL $19,865 $21,048 No 80.38 6 Charlotte, FL $20,021 $20,629 No 79.68 7 Lee, FL $20,705 $21,006 No 78.41 8 Citrus, FL $19,373 $19,600 No 78.11 9 DeSoto, FL $18,581 $18,725 No 77.77 10 Baker, FL $18,185 $18,265 No 77.50 Statewide, FL $20,202 $18,299 No „ SOURCE: Smartasset, https://bit.ly/2IQdpWr ALLTHENEWS YOUNEED,SEVENDAYSA WEEK. 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE COME SEE OUR OUTDOOR DISPLAY FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations adno=720547 ADNO=720570 Trinity United Methodist Church 4285 Wesley Lane (Off 41, Off Biscayne & Off Coco Solo) North Port, Florida 34287www.trinityumcnorthport.org941-426-1734 Coffee with ChristWhen: Every Sunday Time: 11:30 a.m. Informal WorshipCome as you are. Relax in casual setting. All are welcome!The Spirit will be Alive! A new relaxed worship experience just at the right time! adno=50534045 Join Our Sales TeamOpportunity to earn up to $60,000 your “ rst year.Advertising SalesImmediate opening We will even train the right personWe are looking for our next sales superstar, is it you?DO you have a passion for helping small businessess succeed?DO you want to make a difference in the local business community?DO you like meeting new people?DO you like networking and participating in community events?We O er: Guaranteed base salary $25,000 Uncapped Monthly Commission plus bene“ ts, bonuses and expenses. Fun, energetic and engaging working environment with daily coaching and weekly training to ensure your success. Recent college graduates welcome. Sun Newspapers is a full-service, local advertising & marketing co. in Port Charlotte. What we need: € Outstanding work ethic. € Desire to listen, learn and achieve success. € High level of sincerity and integrity. € Reliable transportation. € Microsoft O ce pro“ cient.We want to hear from you!Send Resume to:Stacie Goldberg sgoldberg@sun-herald.comWe are a drug and nicotine free workplace. Pre-employment drug/nicotine testing required.

PAGE 14

OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDS FRIDAY, APRIL 13, 2018 That you put off, concerning your former conduct, the old man which grows corrupt according to the deceitful lusts, and be renewed in the spirit of your mind, and that you put on the new man which was created according to God, in true righteousness and holiness. „Ephesians 4:22-24Once a person accepts Christ as their Lord and Savior, the Bible tells us he is a new creature, old things have passed away; behold all things have become newŽ (2 Corinthians 5:17). Does that mean you will always do the right thing and never sin again? No, the believer has a new created spirit, but your mind has many opinions and habits that dont automatically disappear. In Romans 12:1 it is written, And do not be conformed to this world: but be transformed by the renewing of your mind, that you may prove what is that good, and acceptable, and perfect will of God.Ž Man needs the knowledge of God learned by studying the Bible and by fellowshipping with God so he knows what to think, act or say in situations of life. As we grow in the wisdom of God we know His will, and then we put off the old man, that is, our old way of thinking, acting and speaking. Through the Bible, we know the truth and we must make a decision to abide by Gods word over mans wisdom of what is right or wrong. That becomes dif“cult in a fallen world that is going against God, His word and His will. People may think you are strange when you make decisions based on the word of God, or by the leading of the Holy Spirit. It is important we care more about pleasing God than man. Even though you were a relatively good person, your old man had many experiences and teachings that are against Gods word. But notice Paul says in his letter to the Ephesians, you put off the old man and you put on the new man created according to God, in true righteousness and holiness. It is up to each believer to make choices that line up with Gods word. It may cause you to change your lifestyle, change your friends, change your entertainment and change many other things. God will guide you along and help you every step of the way, but the “nal decision to choose righteousness, or choose what appears to be right by the world, is up to every believer. Judy Onofri is a church elder at Fathers House Fellowship in North Port. Email her at onofrijudy@ yahoo.com. SERMON OF THE WEEK:The Old Man and the New Man All fun and games: Murdock Christian Church sponsors community game nightOver the next few weeks, Murdock Christian Church will be pairing up with two local nursing students to offer a game night for the community. Chelly Pasdertz and Michele Tutterow came to Murdock Christian needing a practicum site to complete their BSN degrees, and Minister Mark Tyree was eager to help. I was introduced to Mark by my mother, Jean Naylor, a member of the congregation,Ž Pasdertz said. In meeting with him and Michele, we came up with this community health project. Minister Tyree has many great ideas for the congregation.Ž A practicum is one of the “nal steps towards a nursing degree and allows the student to apply their newfound knowledge and skills in a real worldŽ setting. The practicum is a “ve-week class that engages the students in helping to create a health bene“t project with a community that you are a part of. The project must be agreed upon by the community, designed and implemented in the “ve-week period,Ž said Pazdertz. The two students are currently over halfway done. Since the project needed to be healthrelated, the group toyed with a few different concepts before landing on the game night. We were leaning, at “rst, towards a more educational route, teaching about geriatrictype diseases and maybe doing some brochures. Then, we decided that was too easy. Thats stuff you could just Google nowadays,Ž Tyree said. We decided maybe some games would be good. We wanted to do something that would get people up and active, especially our youth.Ž The project will utilize both physically and cognitively challenging games, including a ring hook game, corn hole and a memory game. Response to the project has been so positive that after the practicum ends the church plans on continuing the game night. Once thats all over, shes done with her practicum but we can still use them for our outreach,Ž Tyree said. The good thing about this, opposed to little brochures or classes, is that we can continue it down the road.ŽBy KAYLA GLEASONSTAFF WRITER When Minister Mark Tyree is not at Murdock Christian, he is hard at work building his home with the help of members of the congregation. MURDOCK CHRISTIAN CHURCHWHERE: 17500 Elmwood Ave, Port Charlotte, FL 33948 PHONE: 941-255-1858 WEBSITE: murdockcc.com/ RELIGIOUS LEADER: Minister Mark Tyree At the crest of the hill, a wide ribbon of asphalt beckoned the skateboarder; an irresistible promise of adventure. As the young man descended with purpose into the setting sun, the breeze urging momentum, an unknown malicious hand stretched out to change the course of Sean McClintocks life. Im going down the side of the road, like a bike lane,Ž the 28-year-old said as he thought back to the assault on Road 44 in Pasco. A car comes up „ eyewitnesses say they honked their horn „ and then someone reached out the back window of this car, grabs me by my collar and pulls me backwards on my skateboard.Ž The unthinkable act sent Seans skateboard ”ying, his head colliding with the asphalt while his body twisted simultaneously. They drove away,Ž Sean said, his memory of that day shattered forever. Eyewitnesses pulled over and a guy got out of his car „ he used to be a priest „ and he was holding my head.Ž Forgotten is the river of red, the whine of sirens, and the brutal moment his carefree life ”ipped upside down. It had been a spontaneous decision to step from the family car and skateboard down the hill that September evening, Sean promising his wife and 15-month-old daughter he would meet them at their friends home. But it was a choice that changed everything, including his perspective. I take it as Im here for a reason,Ž Sean said as he considers his 2015 near-death experience and traumatic brain injury. If I were to be mad at them, they would be able to consume my life, and Id rather have positivity and optimism because then Im happy as opposed to being a person whos not.Ž His emotions are magni“ed, a result of the horri“c brain injury, but Sean deals with his feelings through measured breathing and yoga. Instead of bitterness, this elementary school paraprofessional has chosen purpose, one he hopes will help others and change attitudes about wearing safety helmets. Sean talks openly about his life-saving surgery, an induced 10-day coma followed by a lengthy hospital stay and subsequent therapy in Spokane. A long scar bears witness to the section of skull removed to save his life. Im in a perfect place to share my testimony and let these kids know about some of these experiences Ive had in life and how they can treat their brain with as much care as possible,Ž Sean said, noting he has been invited into classrooms to speak. Ill see them heading home on their scooters or bikes without helmets, and sometimes Ill be able to stop them and have the talk with them.Ž The young father sets an example by faithfully wearing a helmet in any sport, whether its an afternoon of ”ag football with friends, bicycling, skateboarding, or spending a day on the Columbia River wakeboarding. Being able to return to these activities has been part of his therapy, but it has meant adapting to his new circumstance by omitting extreme moves. I cant go bicycling and trying back ”ips anymore like I used to do because theres that risk of landing on my head,Ž Sean said matter-of-factly. Ill tone it down to riding my bicycle to get from one location to another because I still like riding bicycles.Ž During his more than two years of recovery, Sean has been inspired by another adrenaline junkie whose life took a tragic turn „ Kevin Pearce, a snowboarder who suffered a near fatal traumatic brain injury while training for the 2010 Vancouver Winter Olympics. Kevin and his brother have since co-founded the LoveYourBrain Foundation, a nonpro“t organization that is on a mission to help those affected by traumatic brain injury and also educate people to live a brain healthy lifestyle. In quiet moments since meeting this inspiring man, Sean re”ects on the reason his own life was spared. Im a believer in God, and I was kept around for a reason,Ž Sean said thoughtfully, emotion playing on his face. Everyone has a purpose, and after the injury that I had „ or Light Notes: His life was flipped upside down. Now this man is seeking his destinyBy LUCY LUGINBILLTRI-CITY HERALD SUN PHOTOS BY KAYLA GLEASONDuring the month of April, Murdock Christian will sponsor a community health event.MURDOCK | 5 LIGHT | 5

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Friday, April 13, 2018 2OUR TOWN FAITH & FAMILYPUNTA GORDA „ The city held its soft opening for the renovated Gilchrist Park Playground. An opening ceremony is still in the works for May but, as of Thursday, the park is of“cially open to the public. Im so excited,Ž said City Project Manager Linda Sposito, who has been working with the city on the renovations. I would get calls from parents stopping by the park (when it was closed) and they would be upset. ... You could hear their kids crying in the background. This is an exciting day.Ž Sposito said that although they are still adding more features to the park to set up for the grand opening, City Manager Howard Kunik wanted the park open. We got the fence done, and he wanted a soft opening. Its lovely,Ž she said. Renovations were needed not only to update the park but to also replace the older, unsafe equipment. According to Sposito, everything at the old park was rusted and had multiple safety hazards. Among the many new features, the renovated park has 7 inches of rubberized material serving as the ground in the play area for childrens protection should they fall. There are features for small childrens activities such as swings, larger childrens activities such as climbing structures, and even a music station complete with bells and drums. There is also an ADA-compliant swing for children with disabilities. So, its friendly to everybody,Ž said Sposito. The Friends of Gilchrist Park Playground committee helped with the renovations. At the soft opening, committee member Julie Price said Gilchrist Park is the crown jewel of Punta Gorda, and now we have a place that really puts Punta Gorda on the map as a family atmosphere.Ž Price stressed the importance of having more places like the playground to show Punta Gorda citizens and visitors that there is more to the city than just being a retirement community. Theres tons of kids in this community and now they have a place to all gather and play,Ž said Price.Email: dsutphin@sun-herald.comPunta Gorda reopens Gilchrist Park PlaygroundBy DANIEL SUTPHINSTAFF WRITER Dana Englert and her son Caydan, 1, play at Gilchrist Park Playground. The park is now open to the public. The city held a soft opening for Gilchrist Park Playground on Thursday. A more formal ceremony is expected in May, but the date has yet to be conrmed.SUN PHOTOS BY DANIEL SUTPHINMembers of the Friends of Gilchrist Park Playground, from left, Julie Price, Stacy Calvino and Betzy Laustein. The three of them were a part of the committee behind the playground renovations. Matt Keeney stands with his daughter Lilah, 2, at Gilchrist Park Playground. The renovated park has a music station, complete with dierent colored bells and plastic kettle-like drums for kids to play. ENGLEWOOD „ Mary Kaye Robertson delivered a wonderful, humorous and very articulate speech at the March 22 Toastmasters meeting. Lena Makes LefseŽ was the title of her speech, which she gave while demonstrating how Lefse is made. The Englewood Toastmasters Club meets the second Thursday of each month at Englewood United Methodist Church, 700 E. Dearborn St. The clubs mission is to provide a mutually supportive and positive learning environment in which every member has the opportunity to develop communication and leadership skills,which fosters selfcon“dence and personal growth. For more information, contact Mary Leadbetter at 941-697-1352 or mgleadbetter@ embarqmail.comToastmasters: Recipe for successPROVIDED BY TOASTMASTERS PHOTO PROVIDEDMary Kaye Robertson speaks at a recent meeting of the Englewood Toastmasters. For more information about the club, contact Mary Leadbetter at 941-697-1352 or mgleadbetter@ embarqmail.comNew York „ Imagine a pill that enhances your ability to remember events, people, names and faces with greater ease and clarity. Then think how great it would feel to have increased focus, concentration and improved learning skills. Well, theres no need to imagine. A team of scientists from Stanford University have delivered an amazing new memory compound for seniors. Clinical results show it enhances brain function in days without side effects. Now after years of research and testing it has been formulated into a pill. Doctors have approved it for use and sales are booming nationwide. The developers of this amazing discovery call it Memoxcel. And there are good reasons why sales are booming. To begin with, the clinical results were very impressive. Participants taking Memoxcels active ingredient saw a 30% boost in brain function. They enjoyed a 44% improvement in memory. Even their ability to learn new tasks was enhanced by 33%. Memoxcels active ingredient comes from a natural compound. It is both safe and healthy. Scientists believe it helps the body regrow new cells in the brain, which improve memory, concentration and thinking power. In all my years as a medical doctor, Memoxcel is the most exciting solution to come along for sufferers of mental decline,Ž said Dr. James B. Carter, an M.D., from Bakersield, California. Weve inally found a pill that can help restore a persons memory with relative safety and without side effects,Ž he added.Why so much excitement?Memoxcel contains an amazing compound with a known ability to enhance brain function in people suffering from age related memory loss. Growing old is hard. Any senior would surely agree they would love to stay mentally sharp and focused every day for the rest of their lives. Well, thats where Memoxcel comes in since that is exactly what the users of this remarkable pill are reporting. My doctor said I was suffering from mental decline, which terriied me,Ž said Emily H. of Newport Beach, CA. I heard about Memoxcel in the news and the results so far have been fantastic. Im remembering things with greater clarity and senior momentsŽ are happening less and less,Ž she added. With feedback like this, its no wonder so many seniors are rushing to get this pill and why so many doctors are now recommending it. Impressive clinical resultsThe U.S. clinical trials were conducted by doctors from Stanford University. The studies included men and women between the ages of 50 and 75 who were suffering from age related memory problems. They were not instructed to change their diet or exercise habits. They were told only to take Memoxcels active ingredient for 90 days. The results were stunning. The participants who took the pill as directed saw a 30% increase in brain function. They were able to remember events, people, numbers, names and faces with greater ease and clarity. Users also showed signiicant improvements in their ability to recall telephone numbers and the location of misplaced objects. Even their ability to concentrate while reading, talking, and performing tasks was greatly enhanced. Further studies have conirmed these impressive results, with users seeing a 44% improvement in memory powerƒ a 33% increase in learning skillsƒand a 20% boost in brain wave activity.How it works Memoxcel is a one-aday pill thats taken after breakfast. The pill is small. Its easy to swallow. There are no harmful side effects. The active ingredient in Memoxcel is a compound called phosphatidylserine. Research shows that as we age, the quantity of nerve cells in our brain begin to decline. This is due to stress an unhealthy diet and lifestyle habits. The result can be delayed reactions, slower thinking, memory problems, and eventually a complete breakdown in brain function. Scientists believe Memoxcels active ingredient works to assist the body stimulate the growth of new brain cells in the brains neural network.What doctors are sayingMemoxcel is so effective at enhancing brain function that I now recommend it at the irst signs of age related memory loss. The pill is safe, its affordable and it works without side effects,Ž said Dr. Karen Vieira, a medical doctor from Wellington, Florida. Memoxcel is the irst real solution to come along for mental decline that is both side-effect free and supported by clinical studies. If you suffer from a slow down in brain function, try this product immediately,Ž said Dr. Suneil Kumar, an MD from Lincoln, Massachusetts. I recommend Memoxcel to people who ind it dificult to remember the events and people of their lives. The evidence shows it is especially effective for those who suffer from senior momentsŽ and brain fog,Ž said Dr. Peter Grossman, an M.D., from Philadelphia, Pennsylvania.110% money back guaranteeAmazing feedback from users of Memoxcel has generated a wave of conidence at the company. So much so that they now offer Memoxcel with a 110% money back guarantee. The companys president, Michael Kenneth says, Weve seen how well it works. Now we want to remove any risk for those who might think Memoxcel sounds too good to be true.Ž Simply take the pill exactly as directed. You must enjoy better memory, faster recall and fewer senior momentsŽ. Otherwise, return the product as directed and youll receive 100% of your money back plus an extra 10%.How to get MemoxcelThis is the oficial nationwide release of Memoxcel in the United States. And, so the company is offering a special discount supply to any person who calls within the next 48-hours. A Regional Order Hotline has been set up for local readers to call. This gives everyone an equal chance to try Memoxcel. Starting at 6:00 am today, the order hotline will be open. All readers have to do is call TOLLFREE 1-888-309-3421 and provide the operator with the Discount Approval Code: MX18. The company will take care of the rest. Important: Due to Memoxcels recent media exposure, phone lines are often busy. If you call and do not immediately get through, please be patient and call back. Those not getting through before the 48-hour deadline expires will pay more for Memoxcel.Advertisement Stanford University scientists announce amazing new memory compound that enhances the brains ability to remember events, people, names and faces with greater ease and clarityThese statements have not been evaluated by the Food and Drug Administration. This product is not intended to diagnose, treat, cure, or prevent any disease. All doctors mentioned are remunerated for their services. All clinical studies on Memoxcels acti ve ingredient were independently conducted and were not sponsored by the makers of Memoxcel.Woman Saved From Nursing Home By Memory Loss Solution Used In Italy For 65 Years Enjoying Life Again: Peter H., from Newport Beach, CA says, My wife Pamela had severe memory loss so our doctor put her on medication. Things got so bad I thought shed end up in a nursing home. Shes been taking Memoxcel the past three months now. Its like shes back to her old self again. Its a miracle. Here we are on a recent cruise vacation together.Ž adno=50533975Advertisement AdvertisementAdvertisement

PAGE 16

The Sun /Friday, April 13, 2018 www.yoursun.com E/N/C Page 17 3 OUR TOWN FAITH & FAMILY TODAY Barn & Craft Sales, Fri-Sat, Apr 13-14, 9a-3p. Church-wide garage sale 697-8373. Hand-made crafts 697-5533. Gulf Cove UMC, 1100 McCall, PC Project Linus, Have Fun knit quilt crochet blankets for Charlotte County kids FGCU Bldg. Herald Court Punta Gorda 9-11am Nancy 627-4364 TaiChi 13Postures, Open class, TaiChi 13 Postures basic form, Fri 10AM at PGICA Punta Gorda $12, Instructor Richard Curtis 407-923-8310 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by It Takes Two GFWC 50 Anniv Lunch, 4/13,11-4 PM,GFWCPC Womans Club 50th Anniv Lunch Mtg, $8, 20271 Tappan Zee Dr,9417668855 Deep Creek Elks, Dinner 5-8, Prime Rib, Fish, Ribs And More, Reservation 249-8067, Music With 3 Of A Kind 6:30-9:30 Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-9:30 Music by Verceal @ 25538 Shore,PG,637-2606;members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG, 637-2606, ext. 451 Mahjong, Cultural Center 2280 Aaron St. 12:30pm-3:30pm, Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Deep Creek Elks, Lodge Closed Port Charlotte Elks, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 Bruce & Tiki D, Bruce and Tiki D perform steel drum and tropical music 5-9 pm center court Fishermens Village. 639-8721 Mural Dedication, Dedication of new mural on April 13th at 5pm. Drinks, light appetizers & desserts served after the ribbon cutting. Pasta And Karaoke, italian heritage club 6pm pasta, meatballs, sal, des, bev, byob $8 118 sullivan st.pg.rsvp 941-235-3303 dj don&jo Wine Tasting, 7-9PM, Tinas Cafe & Bakery Vienna, Punta Gorda. Reservations required. SATURDAY Outdoor Market, American Legion 103 Sat 8-2 Tackle Avon Produce Plants Bakery Herbs Snacks Books Boots Food More, 2101 Taylor Rd 626-2569 PG Farmers Market, 8-1pm taylor & olympia 9413914856 fresh produce, meats, seafood, cheese, prepared foods & more. live music. TODAY Barn & Craft Sales, Fri-Sat, Apr 13-14, 9a-3p. Churchwide garage sale 697-8373. Hand-made crafts 697-5533. Gulf Cove UMC, 1100 McCall, PC Manasota Beach Yoga, Yoga classes designed for all abilities and ages. Locals and visitors welcome. Free Will Donation. Mon thru Sat 9 AM Yoga for Every Body, Join us for stretching, balance, rejuvenation! M-W-F 9-10am Englewood Sports Complex $5 Denise Line Dancing, 9-30 to 11-30 American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 H2U Chair Yoga, Join our Health-2-You class: Chair Yoga, $4 with H2U benefits. 10:30-11:30am Suncoast Aud. 779 Medical Dr RSVP: 473-3919 Dessert Card Party, Call for a table of 4 or to sub. Have fun at Lemon Bay Womans Club. 51 N. Maple St. 11:30 3. $5.00 941-475-4829. Friday Night Out, Chef choice: Beef Tips w/ Noddles & reg menu. Music: Robert & Wolfie 7-10pm. Rotonda Elks 697-2710 Sunset Meditation, Englewood Beach Crystal Bowls & Sunset, a Sound Meditation, All are Welcome 6:30pm SATURDAY Barn & Craft Sales, Fri-Sat, Apr 13-14, 9a-3p. Church-wide garage sale 697-8373. Hand-made crafts 697-5533. Gulf Cove UMC, 1100 McCall, PC Manasota Beach Yoga, Yoga classes designed for all abilities and ages. Locals and visitors welcome. Free Will Donation. Mon thru Sat 9 AM Car Wash & Bake Sale, Clean cars & home-made goodies at youth fundraiser on Sat Apr 14, 10am-3pm. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Spanish Story Time, Bilingual stories, songs, & activities Ages 3-11.10:30 am. 2nd Sat. Elsie Quirk Library, 100 W. Dearborn St., 861-5000 Corn Hole, Rotonda Elks come solo or bring a friend. Corn Hole sign up 12:30 $2 fee per gam. Games start at 1pm. BINGO, VFW 10178 AUX..10178 1:00 3:30 PM 550 N. McCall Rd. Englewood Public Welcome For Info 941-474-4969 Indivisible Meeting, Englewood Indivisible Mtg. 3PM Sat. 9/16 at Elsie Quirk Library. 941-3122164. House candidate Tony Mowry will speak Spaghetti Supper, Masons Spaghetti & Meatball Supper. $8 donation. 5 -7 PM 265 Pine St. 941-525-7212 PUBLIC INVITED & WELCOME SUNDAY Broasted Chicken, Broasted Chicken Dinner on Sunday 2-4pm Take out or enjoy at the club. Rotonda Elks, members & guests. Stir Fry Dinner, Sunday April 15 4:00 6:00 p.m Dine in or carry out. 550 N. McCall Rd. Englewood. $6.00 Public Welcome 474-7516 Discovery Class, 5:00 p.m., New Hope Baptist Church, 2100 Englewood Road, Englewood, Fl 34223, 941-474-7647. FC BLAST KIDS, BLAST Middle School Youth Group meets Sun. 5-7pm@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 MONDAY Manasota Beach Yoga, Yoga classes designed for all abilities and ages. Locals and visitors welcome. Free Will Donation. Mon thru Sat 9 AM Crafting, Help us to craft items; bring lunch, we supply dessert at Lemon Bay Womans Club, 51 N. Maple St. 9:30 12:30 681-2048. Table Tennis (Open), Englewood Sports Complex, 941-8611980,9:30-12:30p. Open to all levels. $2 to play! Partners in Play, Share meaningful play with your child ages 05 limit 12 families 11:45 Elsie Quirk Library 100 W Dearborn 861-5000 FRIDAY Barn & Craft Sales, Fri-Sat, Apr 13-14, 9a-3p. Church-wide garage sale 697-8373. Hand-made crafts 697-5533. Gulf Cove UMC, 1100 McCall, PC Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better. NP Farmers market, 9 -1 City Hall Blvd. 9413914856 fresh produce, meats, seafood, cheese, prepared foods, pickles, pasta & more. music. Pierogies Take-Out, Pierogies/Kielbasa, Every Fri.10am-6pm, St. Andrew Ukrainian Center. 4100 S.Biscayne Dr. North Port 941 786-5256 Free Tax Help, 10:30am-2:30pm, AARP Tax-Aide, North Port Senior Center, 4940 Pan American Blvd., NP St. Marys Takeout, Pierogi/Stuffed Cabbage/Borsch, 11-6pm, St. Marys, 941-423-2427. North Port Moose, Happy birthday Missy!! Karaoke with Gil and Rhonda at 7! Prime rib dinner special or salmon! Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Join Chris & others for an afternoon of fun. Port Charlotte Elks, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trial F3, Murdock, FL, 629-4545 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Night Great food, fun Public welcome 7050 Chancellor Blvd NP 941-429-5403 Holy Name Bingo, 5-9pm San Pedro Activity Center Non-Smoking Up to $1300.00 in cash prizes Refreshments Open to all 941-429-6602 Pinochle, $2/person 6-9 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Enjoy an evening of cards & fun. North Port VFW #8203, Members & guests. Lunch 11-2, Fish Fry/Rib Dinner 5-7. DJ Scotty 6-10 4860 Trott Cir, NP 426-6865 SATURDAY Barn & Craft Sales, Fri-Sat, Apr 13-14, 9a-3p. Church-wide garage sale 697-8373. Hand-made crafts 697-5533. Gulf Cove UMC, 1100 McCall, PC Yard and Bake Sale, American Legion Auxiliary 254 Yard & Bake Sale Vet Fundraiser Apr 14, 9 a.m., Post 254, 6648 Taneytown St. 941-822-7850. Car Wash & Bake Sale, Clean cars & home-made goodies at youth fundraiser on Sat Apr 14, 10am3pm. Gulf Cove UMC, 1100 McCall, PC. 697-1747 North Port VFW #8203, Members & guests. Lunch 11-2. Pool Table, Bowling, Golf, Jukebox... whats your pleasure. 4860 Trott Cir, NP 426-6865 AMVETS 2000 Euchre, Euchre $10 entre fees 11:30-3:30pm entertainment by Gary @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 North Port Moose, Fire and Ice 6-9! Pork chops dinner special with 2 sides!, 14156 tamiami trl NP Parkinsons Boxing, NeuroChallenge Foundation endorsed. Balance, conditioning, memory. Sat. 1-2 at Morgan Center. $10. 239-292-9230. Port Charlotte Elks, Visit with Members & Guests, Open 3 to 8, 1700 Tamiam Trail F3, Murdock, FL, 629-4545 AMVETS 312 Dinner, 5:007:00 Baked Ziti W/meat sauce & sides $10 public welcome 7050 Chancellor Blvd NP 941-429-5403 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 Fundraising Auction, Time Out Respite Cares 28th Fundraising Auction Saturday April 14, 2018 Doors open at 10 am Auction Begins at 11 am. Location 24246 Harborview Rd Charlotte Harbor. Hundreds of items, Theme park tickets, various merchandise, gift baskets and gift certificates. 941-743-3883 Could It Be Magic-Manilow, Joel,Beatles, Renowned piano man Brian Gurl and his world class 6 piece band offer dazzling renditions of I Write The Songs, Bandstand Boogie, Piano Man, Eleanor Rigby, Imagine and many others! SUNDAY APRIL 15TH 7:00 pm, Bay Point Church, 208 Palm Ave, Nokomis (was Venice-Nokomis UMC), 828.284.2953. Featured Events Featured EventPAID ADVERTISEMENTS PAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. adno=54535013 River landscape Moret-Sur-Loing Alfred Sisley More than 22,000 associates | 950 offices worldwide | 69 countries and territories globally | Over 40 Premier Sothebys Interna tional Realty locationsSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. Al l information is deemed accurate and neither suggests nor infers that Premier Sothebys International Realty participated as ei ther the listing or cooperating agent or broker in the sale or purchase of the properties depicted. River landscape Moret-Sur-Loing by Alfred Sisley used with permission.400 Barcelona Avenue | Venice, Florida 34285 941.412.3323 215 West Venice Avenue | Venice, Florida 34285 941.488.2600VENICE OFFICE LOCATIONS OFFERINGS IN VENICE AND SURROUNDING AREAS 4479 Via Del Villetti Drive $480,000 | Web ID N5913653 Dan Olson & Maryanne Kurtz 941.223.0037 500 Park Boulevard South #57 $489,000 | Web ID N5914489 Melissa Caldwell 941.266.8829 19664 Cobblestone Circle $499,900 | Web ID N5916070 Chris & Betsie Shiparski 941.375.1148 953 Chickadee Drive $509,900 | Web ID N5916369 Chris & Betsie Shiparski 941.375.1148 555 The Esplanade North #301 $530,000 | Web ID N5916228 Peggy Olson 941.223.0686 324 Bayshore Drive $625,000 | Web ID N5916210 Sandra Simic 941.504.0944 303 Stone Briar Creek Drive $635,000 | Web ID N5916370 Melissa Caldwell 941.266.8829 255 The Esplanade #904 $649,000 | Web ID A4208951Courtney Green & Melissa Caldwell 941.809.8432 721 Apalachicola Road $650,000 | Web ID N5912415 Gwen Heggan 941.468.1297 72 Grande Fairway $889,900 | Web ID N5915175 Bob Linthicum 941.228.9206 457 Yacht Harbor Drive $2,300,000 | Web ID N5916146 Lisa Napolitano & Tamara Currey 941.993.0025 801 Casey Key Road $5,495,000 | Web ID A4201020Lisa Napolitano & Charlotte Hedge 941.993.0025 1541 Waterford Drive $375,000 | Web ID N5916107 Sandra Simic 941.504.0944 20180 Ragazza Circle #101 $255,900 | Web ID N5916177 Debbie Sugden 941.223.9363 4841 Riverside Drive $399,000 | Web ID N5916271 Ann Keohan 941.441.6867 261 Alfero Way $279,900 | Web ID N5916592Lori Turkovics & Andrea Beacom-Blackwell 941.441.7169 4410 Warren Avenue #502 $399,900 | Web ID N5914344 Keri Allen & Peggy Olson 941.223.0686 1345 Osprey Drive $300,000 | Web ID N5917161 Gwen Heggan 941.468.1297 4841 Riverside Drive $399,000 | Web ID N5916269 Ann Keohan 941.441.6867 1000 San Lino Circle #1011 $329,989 | Web ID N5916743Chris & Betsie Shiparski, Mary Collins Szablowski 941.587.3583 12176 Stuart Drive $414,900 | Web ID N5915798 Megan George 941.726.1998 846 Van Gogh Road $348,500 | Web ID N5917107Lori Turkovics & Andrea Beacom-Blackwell 941.441.7169 142 Wading Bird Drive $458,000 | Web ID N5916084 Sandra Simic 941.504.0944 19941 Ortona Street $364,900 | Web ID N5915746 Dan Olson & Maryanne Kurtz 941.223.0037 OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M.

PAGE 17

Page E/N/C www.yoursun.com The Sun / Friday, April 13, 2018 4OUR TOWN FAITH & FAMILYThe East Englewood Church of Christ has donated $800 to Kids Needs of Englewood since September. The church community is committed to answering the needs of those who call Englewood home. Pastor Chandler has worked in ministry for 25 years and enjoys living in and contributing to the Englewood community. Kids Needs is grateful for the churchs generosity and looks forward to a continued partnership. The church is at 9600 Gulfstream Blvd., Englewood East. For more information, visit www.engchurch.org or call 941-475-4973. Kids Needs Greater Englewood is a nonpro“t dedicated to helping school children in our community and their families. They collect and distribute gently used and new clothing, school supplies, items for personal hygiene, and more. Visit kidsneedsenglewood.com for more information, or call Leslie at 941-468-2110.Helping out with Kids Needs Greater Englewood PHOTO PROVIDEDKids Needs of Englewood has received $800 in donations from the East Englewood Church of Christ since September. Pictured with the latest donation of $200 are, from left, Kids Needs volunt eer Gay Northedge, church treasurer Mary Jo Van Winkle, churc h pastor Jim Chandler and Kids Needs board secretary Mary Jo Holleran. The church community is committed to answering the needs of those who call Englewood home. Pastor Chandler has worked in ministry for 25 years and enjoys living in and contributing to the Englewood community. Kids Needs is grateful for the churchs generosity and looks forward to a continued partnership. Kids Needs Greater Englewood is a nonprot dedicated to helping school children in our community and their families. They collect an d distribute gently used and new clothing, school supplies, items for personal hygiene, and more. Visit kidsneedsenglewood.com fo r more information.Young Life garage saleCharlotte County Young Life will be holding a garage sale from 9 a.m. to 3 p.m. on Friday and Saturday in the parking lot in front of Bacons furniture, 17701 Murdock Circle, Port Charlotte. On Saturday, April 14, lunch will be available for purchase. All proceeds will be used to send kids to summer camp. For more information, call 941-916-0038.Spring barn and crafts salesOn Friday and Saturday, April 13 and 14, from 9 a.m. to 3 p.m., the Mens Club and the Crafty Ladies of Gulf Cove United Methodist Church will hold their spring barn sale and hand-made crafts sale. Barn sale questions can be directed to 941-6978373, and craft questions to 941-697-5533. Gulf Cove UMC is located at 1100 McCall Road in Port Charlotte (Gulf Cove area). The church can be reached at 941-6971747 or GulfCoveUMC@ gmail.com. Website is GulfCoveChurch.com.Youth car wash and bake saleGet your car washed by Gulf Cove United Methodist Church youth and pick up some delicious homemade cookies on Saturday, April 14, from 10 a.m. to 3 p.m. All funds received will be split between youth ministry programs and remodeling the youth room. Gulf Cove UMC is at 1100 McCall Road, Port Charlotte (Gulf Cove area). The church can be reached at 941-6971747 or GulfCoveUMC@ gmail.com. Website is GulfCoveChurch.com.Monthly mega saleSt. Vincent de Pauls Resale Shops monthly mega sale is today through Saturday. For the mega sale the shop will open early at 9:30 a.m. and close at 4 p.m. Items for this sale are 50 percent off all departments, all clothing mens and ladies $1 (except yellow ticket boutique) and all ladies shoes $2 (except sneakers), plus a special table of ladies purses for $1. St. Vincent de Pauls Resale Shop/St. Max is located at 17753 Toledo Blade Blvd., Port Charlotte. Summer hours are Tuesday to Saturday 11 a.m. to 4 p.m. All pro“ts go to buy food for the St. Vincent de Paul Food Pantry.Jesus Loves You Ministry inaugural golf tournamentHeron Creek Golf & Country Club, 3401 South Sumter Blvd., North Port, will host the Jesus Loves You Ministry inaugural golf tournament on Saturday, April 14. Registration begins at 7:45 a.m. with an 8 a.m. shotgun start. Cost is $75 per player and includes lunch, prizes and raf”es, with a longest drive and closest to the pin contests. For more information, call 231-881-6664.Youth car washThe Ampd youth of Community Life Center Assembly of God, 19048 Edgewater Drive in Port Charlotte will be holding a car wash before, during and after church on Sunday, April 15. The youth will be taking donations for car washes to help pay the non advalorem property taxes owed to Charlotte County for the church. We appreciate the support of the community as we work to pay our property taxes. Please come out and support a local church and our youth. Service starts at 10:45 a.m. Sunday. You can drop off your car, have it washed, support a great cause and join us for church. Any questions, call the church of“ce at 941-629-0999.German Worship serviceThe all-German Worship Service will be held at 3 p.m. on Saturday, April 21, at The North Port Community United Church of Christ, 3450 S. Biscayne Drive. The Rev. Attila Szemesi of“ciates and all faiths are welcome. Following the service is a Fellowship Hour. For more information, call the church of“ce at 941-426-5580, or emailnpcuccpastor@ frontier.com with any questions.Eirinn Abu in ConcertEirinn Abu will be in concert at 3 p.m. on Sunday, April 22, at Faith Lutheran Church, 551 Rotonda Blvd. West, Rotonda West. Come and listen to this free concert featuring a renowned saxophonist who delights and emotionally moves his audiences while playing selections from his albums. A love offering will be collected to further his music ministry. For more information, call 941-697-6228.Single Parent Ministry offeredFirst United Methodist Church, 507 W. Marion Ave., Punta Gorda, is pleased to introduce a new Single Parent Small Group ministry beginning at 5 p.m. on Sunday, April 22, offering single moms and dads a great opportunity to interact RELIGION BRIEFS RELIGION | 5 CATHOLIC SAN ANNO CAHIC CRC 24445 Rampart Blvd. Port Charlotte, FL 33980 (941)624-3799 CHRISTIAN MURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock 255-1858 Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30am Email: info@murdockcc.com Website: www.murdockcc.com CATHOLIC Wel c ome to ST. CHARLES BORROMEO CATHOLIC CHURCH 2500 Easy Street, Port Charlotte 941-625-4754 Mass Times: Weekdays~ 7:00am & 8:30am Sat. Vigil: 4:00 pm Signed For The DeafŽ Sun: 7:00am, 9:00am, 11:00am, 1:00pm (French Creole) & 5:30pm (Youth Mass) www.stcharlespc.org ANGLICAN CATHOLIC T l c 1928 Book of Common Prayer Worshipping at MacDonald Hall Sunday, 10am 2230 Hariet St., Port Charlotte For Info Contact Don Kieffer 941-235-8052 www.TrinityACC.org adno=719445 To Plac e Your Ad In Our Worship Dir e ctory Pl e as e Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) BAPTIST c e R v e a p C h c 478 Berry Street, Punta Gorda www.peaceriverbaptistfl.org Jim Stultz, Pastor 637-6768 Sunday School 9:45am Sunday Worship 11:00am, 6:00pm Tuesday A.W.AN.A. + Youth Group 6:00pm 8:00pm Wednesday Prayer, Bible Study 6:30pm BAPTIST INDEPENDENT You are Invited to Berean Baptist Church www.BereanBaptistPortCharlotte.org 17377 Godwin Avenue (Located off Collingswood Blvd) Port Charlotte € 941-629-7053 Bible Study 9:30 am Sun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 am Wed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH 1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.) (941)220-8317 SalvationVictory.com Sunday 10am Wednesday 7pm Expository Bible Preaching & Teaching BAPTIST First Baptist Chur c h Port Charlotte 20035 Quesada Ave. Jim McCarty, Pastor SUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic Service Call for information on weekly activities and special events. 24-HOUR INFO LINE 629-0444 BAPTIST t s d e B p C h u r Pastor Mike Mowry 6220 Golf Course Blvd., Punta Gorda 639-1648 Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pm Wed. Discipleship & Prayer Service 6:45 pm Nursery & Childrens program provided eastsidebaptist.co BAPTIST S S C C O U O A 459 Gill St., Punta Gorda 639-3857 www.fbcpuntagorda.org Rev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided EPISCOPAL St. James Episcopal Church 1365 Viscaya Dr., Port Charlotte 627-4000 The Rev. Cesar Olivero Sunday Worship 8am & 10:30 am Holy Eucharist Praise and Worship/Adult Bible Study www.stjamespcfl.org EPISCOPAL THE CHURCH OF THE GOOD SHEPHERD 401 W. Henry St., Punta Gorda 639-2757 The Rev. Roy W. Tuff, Pastor All Are WelcomeŽ Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.com www.goodshepherdpg.com LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-9357 23456 Olean Blvd., Port Charlotte, FL 33980 Corner of Kings Hwy. & Olean Bible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor e INTER DENOMINATION C O M N I T Y C H R C H 1500 Cooper St., Punta Gorda 941-235-REAL Saturday Night 5:00 Sunday Services 9:00am & 10:45am www.dc3.TV Real Love, Real People LUTHERAN HOLY TRINITY LUTHERAN, ELCA 2565 Tamiami Trail, Pt. Charlotte 625-5262 Traditional Service 7:45, 11:00 AM Celebration Service 9:00 AM Rev. Ken & Andrea Barrios Co-Pastors Food Pantry Open Mon. & Wed. 9am-12pm Email: office@htlchurch.org www.htlchurch.org EPISCOPAL S N T H N S P I S C P C U R C H 4200 Biscayne Dr, North Port 426-2520 Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org LUTHERAN FAITH LCMS Punta Gorda Welcome Home!Ž 941-639-6309 4005 Palm Drive LUTHERAN LIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA12475 Chancellor Blvd.(North Port Blvd. & Chancellor)North Port € 941-625-8090Sunday Worship 10amwww.LivingWatersLutheran.com CHURCH OF CHRIST N O S T C R C O C H R 9600 Gulfstream Blvd Englewood, FL 34224-9256 (941)475-4973 Adult Sunday School 10:00 am Worship Service 11:00 am www.engchurch.com

PAGE 18

The Sun /Friday, April 13, 2018 www.yoursun.com E/N/C Page 5OUR TOWN FAITH & FAMILYand learn with other parents while growing in your faith. Focus will be placed on tackling the challenges as a single parent and seeking the peace Christ offers. Refreshments will be served. If you are a single parent of any age, join us Sundays at 5 p.m. in room “ve of the Life Center. For more information about the Single Parent Small Group, contact Janet Minerich, singleparentministry@ whatis1st.com or Tammy Youngblood at 941-6393842, ext. 213 or tammy. youngblood@whatis1st. com.Helping Hand Motorcycle RunChristian Riders On a Mission for Englewood (CHROME) will play host to a motorcycle run on Saturday, April 28, to bene“t Englewood Helping Hand, starting at Englewood United Methodist Church, 700 E. Dearborn Street. All bikers are encouraged to register at noon to ride at 1:30 p.m. for $10, and bring one nonperishable item or cash gift per motorcycle, all for Helping Hand. The public is invited to join in the celebration, with entertainment by the popular local Coastal Jamz band when the run concludes at the White Elephant on Englewood Beach at approximately 6 p.m. For more information, see www. englewoodumc.net or call 941-474-5588.Courage Over CancerGulf Cove United Methodist Churchs cancer-care program, Courage Over Cancer, offers support and ministry to men, women and families that are affected by cancer. If you or someone you know could bene“t from a friend to support them through this journey, contact the church at 941-697-1747 or GulfCoveUMC@ centurylink.net. Gulf Cove UMC is at 1100 McCall Road, in Port Charlotte. Visit GulfCoveChurch.com.Caregivers Support GroupPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte, hosts a caregiver support group from 1 p.m. to 2:30 p.m. every Wednesday. The cost is free and is open to any caregiver dealing with a care-receiver with any debilitating disease. For more information, contact Mike Boccia at 941-815-6077.Community breakfast offeredHoly Trinity Lutheran Church, 2565 Tamiami Trail, Port Charlotte, offers a community breakfast from 8-10:30 a.m. the “rst Saturday of each month. The public is invited to enjoy an all-you-can-eat specialty item breakfast with all the trimmings for only $7 per person. For more information, call 941 625-5262.Breakfast offeredHoly Trinity Lutheran Church Community, 2565 Tamiami Trail, Port Charlotte, offers breakfast from 8 a.m. to 10:30 a.m. the “rst Saturday of each month. The public is invited to enjoy an all-you-can-eat specialty item breakfast with all the trimmings for only $7 per person. For more information, call 941-625-5262.Closet of HopeGulf Cove United Methodist Church, 1100 McCall Road (State Road 776), Port Charlotte, offers free clothing 9:30 a.m. to noon the “rst and third Saturdays of every month. Recipients must show a photo ID card (such as a drivers license) upon entering the closet. The ID card should re”ect residency in Charlotte County, or in Englewood, North Port or Venice in South Sarasota County. For more information, call 941-697-1747. Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone: 941-206-1127; fax (to her attention): 941-6292085; email: sdennis@ sun-herald.com; or write (to her attention): c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as “le attachments. Submissions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a spaceavailable basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941206-1000 and ask for Display Advertising.RELIGIONFROM PAGE 4For the church, the practicum could not have come at a better time. Weve been brainstorming ways to reach out to the community. Being a small church, theres only so much you can do on a bigger scale. Some of our sister churches are already doing food pantries and things. We do collect for those kind of outreach efforts and distribute what we receive to the larger groups, but we really want to do more within the church,Ž Tyree added. Currently, Pasdertz and Tyree are working with a handful of volunteers to set up the games in Murdock Christians outdoor gazebo. At this point, an introductory letter has been given to the congregation explaining the project and its goals, along with asking for the members to become involved,Ž said Pasdertz. The group, however, hopes to get more people involved as word of the event spreads. We have a very small youth program right now „ only five to 10 kids on a good day „ if we could double that, that would be fantastic,Ž Tyree said. The goal of the practicum is to attract families as well as seniors. We started a game night just to get people out. Its not religious, its not a church-y thing, its just a night out to get people away from their television.Ž For anyone interested in helping, volunteers will be setting up all the activities on April 17, and a small celebratory luncheon will be held on April 22 for the community. For more information, contact Murdock Christian Church at 941-255-1858.Email: kgleason@sun-herald.comMURDOCKFROM PAGE 1 PRACTICUM EVENTS€ Installation of games at the outdoor gazebo, Tuesday, April 17, 9 a.m. € Celebratory Luncheon with games and activities, Sunday, April 22, 11:45 a.m. Murdock Christian Church sits on a quiet plot of land just o Collingswood Boulevard in Port Charlotte.SUN PHOTOS BY KAYLA GLEASONMurdock Christian Church will hold its game night in the small picnic area on the property. near-death experience I had „ Im trying to “nd my purpose.Ž He compared the steps hes made „ and will make „ to a challenging uphill climb: Its like Mt. Rainier is the tallest mountain in Washington, and I need to get up that mountain to get where Im going, and I have a long way to go, but Im on the right track.Ž Without doubt, Gods hand will help him reach the top. Matthew 17:20 I tell you the truth, if you had faith even as small as a mustard seed, you could say to this mountain, Move from here to there, and it would move. Nothing would be impossible.Ž (NLT) Lucy Luginbill is a career television producerhost and the Spiritual Life editor for the Tri-City Herald. In her column, she re”ects on the meaning of her name, Light Bringer.Ž If you have a story idea for Light Notes, contact her at lluginbilltricityherald. com.LIGHTFROM PAGE 1 UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRIS T Open and Affirming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gorda www.puntagorda-ucc.com 637-8443 Worship at 10:00am UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST 24515 Rampart Blvd. Pt. Charlotte 629-2633 Rev. Matthew L. Neumann, Sr. Pastor Sunday Traditional Service 8:00am Contemporary Service 10:00am N ursery & C hildrens C hurch Provided during all services. UNITY UNITY CHURCH OF PEACE Unity Leaves No One Out Rev. Donna Loflin 1250 Rutledge St. Corner of Veterans & Torrington 941-423-8171 Unitychurchofpeace.com Sunday Service 10AM NON-DENOMINATION Blessed Assurance Bible Chapel Worship Service with Meaningful Bible Message Sunday Mornings 10:00am A different speaker each week 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-625-3255 A ministry of the SouthWest Florida Bible Institute, Inc. Refreshments after every service PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA 25250 Airport Rd., Punta Gorda 639-1959 Rev. Stephen Mock Sunday Worship New Beginnings Service 9:00am Traditional Service 10:30am Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org PRESBYTERIAN Living & Learning Gods Word Sun. Traditional Uplifting Worship 10:30 a.m. 10548 Kings Hwy., 4 mi. N.E. of 1-75 941-743-797 1 gracelakesuzy.com Presbyterian Church in America UNITARIAN UNIVERSALIST A S P I R I T U A L H O M E W H E R E R E L I G I O N A N D R E A S O N M E E T UNITARIAN UNIVERSALIST FELLOWSHIP OF CHARLOTTE COUNTY Rev. Amy Kindred Regular Sunday Worship 10:30 AM www.uufcc.org www.facebook.com/uufcc 1532 Forrest Nelson Boulevard Port Charlotte 941.627.4303 LUTHERAN LUTHERAN CHURCH OF THE CROSS LCMS 2300 Luther Road, Port Charlotte 627-6060 Sunday Worship am Christian Education Hour Sunday 9:00 a.m. Rev. R. Brian Stolarczyk, Pastor Nursery Provided Email: Secretary@lccross.org www.lccross.org LCMS PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTE SUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego 2230 Hariet St. Between Midway & Gibralter 625-5045 www.fpcpc.com FIRST PRESBYTERIAN CHURCH OF NORTH PORT Learning to Live from Gods Word Sunday 11:15am & 5:00pm Traditional Worship Service Rev. Arnold Brevick, Pastor (941)421-8163 5600 S. Biscayne Drive www.fpcnorthportfl.net Presbyterian Church In America PRESBYTERIAN PRESBYTERIAN B URNT S TORE P RESBYTERIAN C HURCH 11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41) 941.639.0001 www.bsp c online.org Traditional Service 8:15 am 11:00 Comtemporary Service 9:40 am e Nursery available at all services. NON-DENOMINATION New Hope Christian Fellowship At Liberty Elementary 370 Atwater Street Coffee 9:00 € Worship 9:30 Dr. David Blood www.onlinenewhope.com 866-717-3946 NON-DENOMINATION H C C L V R Y C E Worship Services Sunday at 9:00 & 11:00 Fellowship with Pastries and Coffee before and after Bible study with Pastor Aaron, Weds nights at 6:30 Womens Bible Study Tuesday 6:30 4827 Fairway Drive North Punta Gorda 941-914-8229 www.therockcalvary.com adno=719446 941-625-4356 To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org

PAGE 19

Page 20 E/N/C www.yoursun.com The Sun / Friday, April 13, 2018 6CLASSIFIEDS 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 04/13/18 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 BY APPT.Drop Dead Gorgeous 3/2/2 Golf Course Pool Home in Charlotte County's Premiere Subdivision. Minutes drive to Fishing, Sailing, and the Gulf of Mexico beaches. This home will not disappoint! Offered at $259,900FLA GOLF PROPERTIES INC 941-698-4653 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 NEEDCASH? HaveAGarage Sale! 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 BY APPT. One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. Offered @ $219,500 byFLA GOLF PROPERTIES INC 941-698-4653 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 OPEN BY APPT. 6952 PAN AMERICAN BLVD REDUCED TO $549,900 CUSTOM BUILT ESTATE 3100SQFT. 4BREDROOMS3 BATH, WITHJUNIORSUITEDOCK& BOATLIFTONTHEMYAKAHUTCHRIVER. NOBRIDGESTOGULF, ALLSOLID HARDWOODFLOORS, HEATED INGROUNDPOOLWITHSPA, Debra Villari 609-458-4627Berkshire Hathaway 742-H AVENIDA ESTANCIA #112 VENICE TURNKEY* OPEN BY APPT. ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway 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 GETRESULTS USECLASSIFIED! 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 DEEP CREEK 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 ENGLEWOOD 9902 Gulfstream Blvd. 2/2/2 Newly Remodeled, NEW Kitchen: Granite, S/S Appliances, New Carpet. Open Concept Floorplan. Updated Roof, Move-in R eady! $195,900 516-203-6486 1020 HOUSES FOR SALE I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM LAKE SUZY ESTATES UNDER $250,000 YOUR3/2/2 LAKEFRONTHOME ON2 LOTSWITHDOCKAWAITS!HARDWOODFLOORS, KITCHEN ANDMASTERBATHUPGRADES W/GRANITE, SCREENEDFLA.ROOM, 450 SQFT, $246,500. JOHNMITANA, COLDWELLBANKERSUNSTAR941-268-0776 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 F i n d i t i n t h e C l a s s i f i e d s 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 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 R O T O NDA WE S T REDU C ED $20K TO $339,000, 3/2/2 Pool Home, 32 Medalist Way. B y Appt Call 413-237-2633 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 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 VENICE Venetian Falls, Gated Community, 1600SF, 2/2/2 with Den, extd lanai & updated Granite kitchen with Stainless Steel. Clean! Buy TurnKey or Unfurnd. Will Wait for Sale of your Home! $285K 419-297-0497 1030 WATERFRONT HOMES 1778 BAYSHORE DR. $1,299,500.00 GATEDESTATEONLEMONBAY ISLIKETHREEHOUSESINONE! INSPIREDBYBEAURIVAGERESORT. WHATYOUFINDONCE YOUGETHEREWILLMAKEYOU WANTTOSTAY. NANCYHYDE PARSLEY-BALDWINREALTYCELL941.539.9616 GARDENS OF GULF COVE POOL HOME!6220 Coralberry Terr. 33981. 2/2 on Canal, Move in Ready. $164,900. Call Listing Agent Ron DeNichilo Cell 201-390-9544 Keller Williams Realty Gold rwho25@yahoo.com One of the most inexpensive Newest WATERFRONT homes on the market! 2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and goregous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! Listed at: $329,000Brady McGuire941-204-5840 RE/MAX Palm Realty C LA SSIFI E D W O R KS! 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 1030 WATERFRONT HOMES WHO YOU GONNA CALL?AMIDSTALLTHENOISE1 COMPANYSINCE1975 941-629-3188 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO OPEN HOUSE SAT & SUN STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALL NEWSTAINLESSAPPLIANCES,WATERHEATER, ALLNEW TROPICALFURNITURE& ACCESSORIES. TURNKEY READYTOLASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA, TENNIS,PICKLEBALL, CLUBHOUSE&LOTSMORE. JUST$169,900. ONLYMINUTESTOBEACH&BAY. CALL941-769-0200 FOR GATECODE/ADDRESS. ENGLEWOOD Palm Manor Resort 2/2 Furnished, New Pool, Clubhouse, Tennis, Pickle Ball Courts 440-417-0269 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 OPEN BY APPT. VENICE ISLAND CONDO 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, $369,000 941-416-6202 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 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net

PAGE 20

The Sun /Friday, April 13, 2018 www.yoursun.com E/N/C Page 21 7CLASSIFIEDS 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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. DEEP CREEK, Lg 2 Story 4 / 2.5 /2.5, Summer Kitch, 1st fl Mstr. $1700.mo No Pets. 941-204-3197/769-8610 ENGL/ROTONDA 3/2/2 1600sf, 33 Bunker Rd. Avail. NOW! No Smoking $1600/mo 1st/L/S 303-570-1132 NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT P O RT C HARL O TTE 3 / 2 / 2 Beautiful spacious home on corner lot. Avail May 1st, No Pets, $1700/MO 1st & security Please CALL 941-350-1288 P O RT C HARL O TTE Oak Hollow 3BR/1BA Home Recent remodel. for rent $1100/mo or for sale $115k Gerat Neighborhood with club house. 941-628-0941 PORT CHARLOTTE 3/1 Fenced Backyard, $850./mo + 1st, Last & Security Deposit. Call Jim 941-924-2764 1240 CONDOS/VILLAS FOR RENT PORT CHARLOTTE 2/2 No Pets. Avail. Now $835/Mo. Water incl. 1st, Last, Sec. 941-380-9212 PUNTA GO RDA Heritage Lake Park 3/2, W/D, Cov Pkg, Lakefront, Gated, Pool, Clubhouse ++ No Pets $1150/mo Avail June 1st 941-637-9842 VENICE, Water View. Nicely Furnished & Decorated 2BR/2BA Condo. Ce ntrallyLocated, 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 $800.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 PORT CHARLOTTE Cl ean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565 ROTONDAHEIGHTS P r i vate. Bckrnd. Ck. Smoke Outside $550. + 1/2 Sec. 941-662-0222 V ENI C E Private entry S mall Furnd Bdrm. Share Bathroom. for 1 Working female $525/mo Util. & Cable Incl. 941-483-6006 1370 RENTALS TO SHARE EN G LEW OO D Prestigious home in upscale community, Utilities incl. 941-209-5760 1390 VACATION/ SEASONAL RENTALS 1/1 PLYMOUTH MASS Seasonal mo rental Redone & furnished. All utilities incl. 2nd floor Down town on Bruster Gardens w/ parking, No smoking or pets. 508-465-7592 ENGLEWOOD Upscale 2BR furnished Condo May 1st Dec. 2 7th. Reasonable rent. No pets or smokers 401-741-4927 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 ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 1640 WAREHOUSE & STORAGE PUNTA GO RDA 5 00 s f + Workshop Space with bathroom & lots of parking. $500/mo utilities incl Call 941-916-9116 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 2010 PROFESSIONAL FULL TIME KENNEL/ VETERINARYASSISTANT POSITION. PREFERPASTVETERINARYEXPERIENCE. MUSTBEAVAILABLESOMEWEEKENDSFORKENNELDUTY. FAXRESUMETO: 941-639-4985 OREMAILTO;RECEPTION.PGAH@GMAIL.COM ROOFERS Expd but will train Metal Roof Installers. Must have Transportation and be reliable. Call 941-766-1888 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 FT VETERINARIAN A SS I S T/ RECEPTIONIST MUST HAVE EXPERIENCE IN A VETS OFFICE CALL DR. MYERS. 941-6259900 MON FRI 8AM-5PM 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 04/30 LPNwkds 04/30 CNA04/30 Med. Asst. 04/30 2040 RESTAURANT/ HOTEL BAKER ASSISTANT Full-time Day Shift Must be able to lift. Yummies Donuts 2001 S Tamiami Trail Venice 34293 2040 RESTAURANT/ HOTEL CUSTODIAL HELP WANTED, Apply at VFW Post 10178 550 N McCall Rd Englewood, Florida ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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 CARPENTERS FORFRAMING, SIDING& DECKSFORENGLEWOOD& BOCAGRANDEAREA. TOLLSPAID. MUSTHAVETOOLS& TRANSPORTATION. 941-475-5095 LEAVEMSG 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 LEAD ELE C TRI C IAN, Experienced with Residential and Com mercial, MUST have CLEAN Driving Record. F/T with 401K, Medical, Paid Vacation and Holi days. Apply in person 7am-4pm M-F. 7293 Gasparilla Rd. P.C. DFWP & No Phone Calls Please Plaster / Stucco / Punch-out Needed. Must have valid DL and able to drive a company vehicle or have reliable transportation for work. Pay based on Experience. Email Resume: kristin@elitestucco.net 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 and 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! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 21

Page 22 E/N/C www.yoursun.com The Sun / Friday, April 13, 2018 8CLASSIFIEDS 2070 SALES JOIN OUR SALES TEAMOpportunity to earn up to $60,000 your first year.Advertising SalesImmediate OpeningWe will even train the right person.We are looking for our next sales superstar, is it you?DO you have a passion for helping small businesses succeed?DO you want to make a difference in the local business community?DO you like meeting new people.DO you like networking and participating in communi ty events?Sun Newspapers is a full-service, local advertising & marketing co. in Port Charlotte.What we need: Outstanding work ethic. Desire to listen, learn and achieve success. High level of sincerity and integrity. Reliable transportation. Microsoft Office proficient. We offer: Guaranteed base salary $25,000 Uncapped Monthly Commission plus benefits, bonuses and expenses. Fun, energetic and engaging working environment with daily coaching and weekly training to ensure your success. Recent college graduates welcome.We want to hear from you!Please send resume to: Stacie Goldberg sgoldberg@sun-herald.com We are a drug and nicotine free workplace. Pre-employment drug/ nicotine testing required. 2100 GENERAL 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 DRIVER, FISH CUTTER & WAREHOUSE HELP for Local Seafood Company. Good Pay!!! 941-380-9212 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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 FRONT DESK, & HOUSEKEEPING, EXPERIENCE NEEDED! Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte GARAGE DOOR INSTALLERS NEEDED WEPROVIDEACOMPANYTRUCK, TOOLSANDBENEFITS WITHANINDEPENDENTWORKENVIRONMENTASAGARAGEDOORINSTALLERAT. WORKINYOUROWNBACKYARDOFSARASOTA& MANATEECOUNTYFORWESTCENTRALFLORIDA`SLARGESTGARAGEDOORCOMPANY. WEWILLTRAINYOUTOBESUCCESSFUL. SENDRESUMETO: JEFFERYBURNS JBURNS@BANKODOORS.COM GREEN LEAF SOLUTIONS is NOW HIRING LANDSCAPE TECHS & LABORERS. CALL941-468-2493 TE C HNI C IAL PER SO N needed Mon-Fri, 9-5 $10 to start. 941-485-6747 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 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 T urnyou r trashinto cash! Advertise youryard sa l e! 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 2120 SEEKING EMPLOYMENT CO MPANI O N/HHA in Venice Area, over 20 years exp. Evening & overnights. Will work days Mon-Fri. 215-847-2483 ADVERTISE! 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 BALL R OO M DAN C E PARTNER wanted Male, over 55, Englewood area. Email. Marilu2298@verizon.net FOR ALL YOUR Relaxing Needs Call Paige. North Port Area 321-444-5001 LADYHAIRSTYLIST 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 COUNSELING 941-876-4416Liberty Community Church North Port Charlotte CLASSIFIED ADSSELL 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 SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND FOUND : SMALLRADIO & W ELDING BOTTLE, Pellam & Edgewater area Port Charlotte Call 204-6411 F O UND: Your master tools on Airport Rd. in Punta Gorda, 4/10/18. Claim at Sheriffs office PG Airport. 3090 LOST & FOUND LOST DOG: Female 2yr old Wheaton Terrier Poodle Mix name is Lily. Lost from Woodmere Park, last seen Alligator Rd & Tamiami Trail, Venice. Microchipped REWARD 941-284-1961 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 STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941 -276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES BRI GO N CO N S TRU C TI O N Inc. Soffit, Fascia, Vinyl Siding, Custom Aluminum Breakwork 941-204-5900 lic #CBC059704 STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. ADVERTISE In TheClassifieds! GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5030 CABINETRY 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! $10% Senior Discount! 941-204-8057 www.mrscleaningup.com Lic & Insured A & R PR O WIND O W CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 **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

PAGE 22

The Sun /Friday, April 13, 2018 www.yoursun.com E/N/C Page 23 9CLASSIFIEDS 5065 DRYWALL DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRMELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-364 6 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $2.99/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A 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. 941-264-9901 CRC#1327834 B O B S C ABINET SO LUTIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 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 5100 HOME & COMMERCIAL IMPROVEMENT Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 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 5107 IRRIGATION C HARL O TTE IRRI G ATI O N. Lic AAA-18-00005 941-830-4102 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM 5110 LAWN/GARDEN & TREE ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties CHRIS RABYS LANDSCAPE Hedges Trimmed (Up to 8) Small Trees Trimmed & Shaped Shrubs Trimmed Mulch Laid Serving North Port 941-623-3601 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 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 5130 MOVING/HAULING ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S 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 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured 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 GreatDealsin theClassifieds! 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 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 MILKWEED S TARTER pots, grow for the Monarch Butterflies. $3 941-258-2016 SAT APRIL 14 @10 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 TRI C Y C LE O UTD OO R li f e f old ing trike white 20Ž wheels 2 years old not ridden much $225 941-391-4707 6025 ARTS AND CRAFTS FRAME 26 X 26 WALNUT, GLASS, MAT AND PRINT $20 941-575-8881 PAINTIN G C ANVA S 1 0 9 x 12 canvases new $5 941-276-6191 PAINTIN G C ANVA S E S 8 18x24Ž canvases new $32, OBO 941-276-6191 RAMON SANTIAGO Bl ac kbi r d 1978 framed print 24Žx35Ž $150 941-639-0838 SO Y C ANDLE and natural soap kits all accessories included complete $90 941-883-8118 S TAINED G LA SS books, glass $100 941-883-8118 V INTA G E WE S TERN Art Maga zines (86) $30 941-629-4857 6026 SEWING ZIPPERS & VINTAGE BUTTONS in orig unopened pkgs. Ea 50cents to $1 941-639-1517 6030 HOUSEHOLD GOODS 10 CUP BRITA Pi tc h er, Whi te, 6 new (boxed) filters Save 35! All/ $28 941-276-1881 A RE O BED Full S ize, Full Height. $75, OBO 941-429-1573 BATH S AM O AŽ bath ( bamboo motif, dark wicker access) New! 8 items $55 941-276-1881 BATHR OO M SC ALE taylor brand.ex.cond.large size. $30 941-235-2203 BED FRAME S( 4 ) steel on cast ers adjustable twin full queen size each $33 941-275-5837 BED, Q UEEN CO MPLETE BROYHILL EX COND W/NIGHTSTAND $400 941-627-0775 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 B OO K S HELF 6 shelves, 18Žx12Žx6 high, like new $20 941-780-3977 C EILIN G FAN White 4 0 Ž works good $15 716-374-2950 CEILING FAN Whi te, 40Ž wor k s good $15 716-374-2950

PAGE 23

Page 24 E/N/C www.yoursun.com The Sun / Friday, April 13, 2018 10CLASSIFIEDS 6030 HOUSEHOLD GOODS C HAIR S S port Beach Folding w/carrying case $40, OBO 941-429-1573 COO LER S NEW 5pc Turquoise Rubbermaid Set +Beach Towel $25 941-276-1881 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 DIRE C T TV DI S H S ingle horn complete works $20 716-374-2950 FRID G E AND dishwasher sbyside ice white both work good $270, OBO 941-268-7571 LAMPS WROUGHT IRON (2) each $5 941-276-6191 LG GEOR F oreman san d w gr ill removeable grate.white 15in $20, OBO 941-681-2316 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 METAL FILE C abinet 2 drawer, beige, good condition $10 941-276-1881 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. PI C NI C TABLE cedar top with attached benches, custom quality $175 941-780-3977 PI C TURE 26 X 26 HARDW OO D FRAME, GLASS, MAT AND PRINT $20 941-575-8881 PICTURE 32ŽX 44Ž .woo d framed.ŽmadieraŽ.ex.c $20 941-235-2203 ROLL AWAY BED T w i n f o ldi ng Like new. Used once. Call after 10am $70, OBO 260-463-1071 S HARK S TEAM C LEANER Euro Pro Electric Works great $20 715-439-0459 S HARK S WEEPER Rechargeable floor cleaner. EX.cond. $20 715-439-0459 TABLE Large, folding legs, 70X32 in PG $10 941-347-7136 V A C UUM H OO VER twin chamber bagless, like new $50, OBO 941-240-5540 W ATER TREATMENT S Y S rev. osomosis under sink 4 stage nib $175, OBO 941-240-5540 WHITE WICKER DB/DR NS 6 DR HI/BY Mir Lamp Toy Ches $450, OBO 941-408-7535 W HITE WI C KER TWIN HB/FRM MT/BS EXC condition $195, OBO 941-408-7535 6035 FURNITURE A RM O IRE MAPLEW OO D. Ornate. 56 inches high. $70 401-473-9668 AS IAN VA S E &S tand Black & gold 24Ž H PGI $60, OBO 941-661-4477 B/R DBL dresser, mirror, nite stand White wicker PGI $300, OBO 941-661-4477 BAKER S RA C K White/gold trim. 4 Shelves. 5.5H x 3W. $20 941-473-8896 BAR STOOLS H eavy d uty wood&cloth,metal base,$25 both $25 716-374-2950 BDRM SET 5-PC QNsolid wood bed, mirror, dresser, 2nt stands, $350 OBO 941-323-0182 BED ( MATRE SS set ) S erta Luxury Qn Extra firm. Clean $75 207-680-5746 North Port BED TWIN with mattress perfect non smoking or pets $150 941-769-2389 BEDMATTRE SS & B O X. New Will Sell $100. 941-629-5550 B OO K S HELF 6 shelves, 18Žx12Žx6high, like new $20 941-780-3977 BUREAU WITH m i rror, tan $35 OBO 941-235-1839 C HAIR, O VER S IZE, 2 5 0 lb.o f fice style,up+dn,tilt ,recline, Rotonda $80 941-697-2064 C HAIR S (3) New, wood, counter height 24Ž, mint green PGI $150 941-661-4477 COC KTAIL TABLE Round, Medium Brown Color, All Wood $40 941-257-5500 CO FFEE TABLE 3 tier ( top 2 tiers rotate) glass & wood $25 941-214-8017 DINING HUTCH 2 Pi ece S o lid Oak Wood $275 941-460-8940 6035 FURNITURE COFFEE TABLE N atura l R attan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $20, OBO 941-307-9211 CO MPUTER C ABINET maple, with doors $40, OBO 941-235-1839 COUCH &LOVESEAT + 3 pillows, good condition, $150 OBO 941-323-0182 CO U C H BEAUTIFUL FL style wicker couch with matching end tables $150 941-209-5760 COUCH FABRIC a b stract b e i ge design 88X36X32 delivery available $275 941-202-3437 DINETTE S ET hand-painted all wood 24Ž tabletop & 2 chairs $175, OBO 941-275-5837 DINETTE SET R attan l t oyster 48Ž rd glass table top 4 padded chairs $85 941-575-7594 DINETTE S ET, TALL wrought iron 30Ž table+2 fabric chairs like new $275 941-307-9211 DINING ROOM ta bl e Gl ass top 46x60 4 arm chairs $135, OBO 724-992-9073 DININ G R OO M TABLE.4CHAIRS LITE-OAK LIKE NEW $90, OBO 941-629-3921 DININ G S ET 4 8 Ž mahogany table top & 4 metal frame chairs $175 941-275-5837 DININ G S ET 5 pcs, Rattan, White wash. 48Ž round table & 4 swivel chairs $300 941-497-2692 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $225 941-307-9211 DINING TABLE 41Ž roun d w/18Žleaf. Hitchcock design. $45 941-488-5595 DINING TABLE, WOOD, 6 CHRS, 2 EXT. LVS, SIDEBOARD $350 OBO 941-323-0182 DR O P LEAF TABLE gate leg, mahogany, 34ŽW x50ŽL x30ŽH antique; $250 941-639-0838 END TABLE With magazine rack and lanp $30, OBO 941-474-4011 ENTRY TABLE Blk woo d 2 d raws, 36Ž X 13Ž PGI $150, OBO 941-661-4477 HEADB O ARD & DRE SS ER Twin size, Light Wood. $90 941-257-5500 HEADB O ARD & FRAME K ing Size. Black/gold finials $100, OBO 941-240-5540 HUT C H DRAWER S Maple, glass doors $40, OBO 941-235-1839 I BUY FURNITURE Or anything of value! 941-485-4964 LA-Z-B O Y R OC KER Recliner TAN, 2 Years Old, perfect $100 506-852-0909 LANAI FURNTURE Lanai Wicker Set Loveseat & Chair. $60 330-328-2584 LAZBOY ROCKER R ec li ner T an,2 years old, excellent $100 941-380-4006 L O VE S EAT sturdy, blue f abric, 64X37X31, detachable cushions $66, OBO 941-275-5837 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 MEMORY FOAM 8Ž t hi c k mattress twin size springbox frame $150, OBO 941-307-9211 OVEN GE S ta i n l ess stee l black glass top, clean $150 941-526-5348 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 RE C LININ G C HAIR blue with otoman $50, OBO 941-2351839 R OC KER RE C LINER La-Z-Boy Tan Fabric, 2 years old, excel lent $100 941-380-4006 R OC KIN G C HAIR Youths. S olid Oak Scrolled 28x22x18 $70, OBO 941-408-7535 S HELVIN G UNIT RATTAN 36X12X72 OFF WHITE RECON DITIONED $60 941-202-3696 S HELVIN G UNIT S olid Wood Corner Unit 5 shelves. $175 941-460-8940 SO FA A S HLEY, 90 Ž, taupe, exc cond PGI $325, OBO 941-661-4477 SO FA LA-Z-B O Y No Recliners Like new 93ŽL Tan color $150 941-268-6678 S WIVEL WI C KER chairs Two heavy on casters tan with cushions $50 716-374-2950 TABLE & 4 chairs black wrought iron, wood top, nice. $75, OBO 941-876-3878 TABLE For Kitchen, Maple no chairs $25, OBO 941-235-1839 TABLE w/drawer white with wheels like new $85 941-763-2581 TABLE WITH WHEEL S WHITE LIKE NEW $75 941-763-2581 TABLE ROUND WOOD Oak w/6 chairs & 2 leafs. $275 941-460-8940 TVCABINET48IN DARK WOOD $45, OBO 941-629-3921 6035 FURNITURE TABLE/FL OO R LAMP S ET FLOOR 60Ž, TABLE 34Ž NIB $60, OBO 941-240-5540 TV CO N SO LE f or 4 8 Ž tv. dark wood.glass doors.new $85 941-235-2203 TV S TAND WI C KER White w/ 3 drawers & 1 shelf. Good cond. $25 941-889-7846 TV WALL UNIT Bl ac k Ik ea 6x6x 15-1/2Ždeep. Diag 48Ž. $195 484-201-0715 W ALL MIRR O R Beauti f ul (29Žx41Ž) beveled with gold frame. $20 941-889-7846 W IND SO R R OC KER nichols & stone.solid maple, like new $125, OBO 941-235-2203 6038 ELECTRONICS CO MMER C IALEXHAU S T approx. 3x3x3 with motor $300, OBO 941-883-8118 SAMSUNG HW550 AUDIO SOUNDBAR with wireless Subwooffer. $100 888-5923 TRA C F O NE AL C ATEL Flip Tracfone with charger. Like new. $8 941-889-7846 TRAN SC RIPTI O NMA C HINE Medical, comes with books $150, OBO 941-883-8118 6040 TV/STEREO/RADIO PR O JE C T O R SO NY TV 5 2 INCH EXCELLENT CONDITION $59 941-763-2581 S TERE O S AM S UN G giga beat 2500 watt stereo Bluetooth beat waving,many options $225 941-391-4707 TV R C A CO L O R TRAKPLU S 27Ž monitor, not flat screen $30 941-303-2957 6060 COMPUTER EQUIPMENT A LL IN O ne C omputer HP Pavilion 23Ž wireless w/ windows 8 $195, OBO 941-475-2534 LAPT O P Asus. Works Great w/Office $190, OBO 941-404-5359 PRINTER CANNON inkjet Pixma MG5320 New $150 $70 941-740-4300 PRINTER EP SO N 2 54 0 SC AN FAX COPY NEEDS INK $10 941-575-8881 6065 CLOTHING/JEWELRY ACCESSORIES BRIDAL GO WN 2 piece f rom England UK $150, OBO 941268-7571 CO W B O Y HAT S EDDIE BR OS BEAVER,WATER ( 1 ) STRA W $25 941-391-6377 MINK S T O LE, oversize blonde $250, OBO 941-429-1573 NURSE SHOES 9 s i ze un iforms new shoes, tops/slacks medium $60 941-883-8118 PUR S E D OO NEY & B O URKE Black Satchel $250, OBO 941-429-1573 UNDER ARM O UR LBH S embroidered items/LARGE $130 941-830-8014 WALLET Harley Davidson, w/chain.never used. $25 941-235-2203 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A NTI Q UE REF. B OO K S 14 f urn, 4 sm items, 4 quilts, hardback. all for $22 941-258-2016 A RT B OO K SO N HI S T O RY, art deco, antiques. Exc cond. all 30 for $15 941-258-2016 BAR MIRR O R S VINTA G E BEER & WINE STARTING @ 20 MAN Cave $20 941-214-8188 BEER STEINS Mi c h e l o b 100 ann, 90 Bud, BOAC, Goebel Owl 2/35 or ea $20 941-639-1517 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 C HARL O TTE HARB O R Hotel 1886 Wood Hanger Vintage $100 941-258-4771 C HARL O TTE HARB O R Hotel 1920 Wood Hanger Vintage $100 941-258-4771 C IVIL WAR B OO K S Exc shape hardbacks. GREAT READS! 50+ for $25 941-258-2016 CO IN S Proo f and mint sets $7 781-956-8891 COO K S T O VE Antique Action Kersone cook stove & oven. $400, OBO 941-423-7475 DININ G TABLE 41Ž rd. w/18Žleaf. Hitchcock design. $45 $45 941-488-5595 EARNHARDT S R. diecast cars w/display cases in original boxes $45 941-624-3091 ELVI S VINTA G E 33 The C lam Bake 33 Lp ex condition $25 941-214-8188 ELVI S VINTA G E sound track o f Blue Hawaii ex condition $25 941-214-8188 FI G URINE LAR G E 2 people playing piano on base beautiful $185 941-769-2389 G RANDM O THER C L OC K Diplomat, 75Ž High Dark Wood. Exc Cond! $175. 941-505-9792 HUMMEL FI G URINE The PhotographerŽ mint authentic 1948 pc $95 941-639-1517 IKE DOLLARS s il ver proo f $10 781-956-8891 LE G O -MATI C C ARD Table w/2 Chairs lt.wood w/vinyl 1950s $175 484-201-0715 6070 ANTIQUES COLLECTIBLES LI C EN S E PLATE S vintage sin gles & pairs starting @ 5,Ny,Ct, Me & more $5 941-214-8188 LI G HTH O U S E CO LLE C TI O N unique variety, linens, art, more; ea. $5 to $15 941-639-0838 LP VINTA G E classic S treisand & Kristofferson star is born $25 941-214-8188 LP S 33  S starting @ 1 rock, soul, blues folk & more $1 941-214-8188 LP S VINTA G E 45s starting @ 1 rock, blues soul etc $1 941-214-8188 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! M a dd y  s A nt i ques HUGE CLEARANCE TABLES Sat., April 14 10am 2pm 121 W. Oak St., Arcadia PRE C I O U S M O MENT S FI G URINES mint; great gifts! 2/25 or ea $15 941-639-1517 SILVER COINS u.s.s il ver co i ns $150 781-956-8891 SILVER DOLLARS 1878 to 1935 $25 781-956-8891 SILVER PROOF sets $35 781-956-8891 W L HALF DOLLARS COMPLETE SET $200 781-956-8891 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 IN S TRUMENT S G UITAR S Mandolins, Violins New w/cases $300, OBO 941-408-7535 6095 MEDICAL 4 WHEEL WALKER w/Basket Brakes and Seat, LIKE NEW $75 941-268-8951 ELE C TRI C LIFT C hair Ex. Cond. Cranberry Microfiber $275 484-201-0715 GO GO P O WER C HAIR/NEW BATTERIES 4 WHEELS. CAN DELIVER $490 941-473-4168 JAZZY SELECT ELITE/NEW BATTERIES 4 WHEELS. CAN DELIVER $490 941-473-4168 JET 3 ULTRA/NEW BATTERIE S 4 WHEELS. CAN DELIVER $490 941-473-4168 LIFT C HAIR by PRIDEw/HEAT & VIBRATION Green Fabric, Like NEW $350 941-268-8951 LIFT C HAIR, Pride Dark G reen Fabric, Excellent Condition! $250.obo 941-493-7166 (Venice) PRIDE VI C T O RY P O WER C HAIR 3 WHEELS NEW BATTERIES. $490 941-473-4168 SCOOTER P r id e gogo new batteries very good $500 941-979-9257 S H O WER C HAIR Like New $25 941-268-8951 S H O WER C HAIR w/ C A S TER S & FOOT RESTS by Lumex Like NEW $110 941-268-8951 6100 HEALTH/BEAUTY BATH TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 FA C IAL S PRAYMA C HINE Oxygenating skin treatment $69 941-763-2581 6110 TREES & PLANTS A L O E A G AVE begonia crepe myrtle fern devils backbone staghorn $5 941-202-3696 A RE C A PALM S 6 palms f ree you dig and fill holes attention landscapers. $1 941-493-3408 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 FL O RIDA AV OC AD O / C ITRUS/ROYAL POINCIANA $10 941-202-3696 FRANGIPANI JATROPHA oyster pineapple pothos snake spider lily $5 941-202-3696 S TA G H O RN FERN HU G E Y O U PICK UP $100 941-475-1379 T O MAT O PLANT S 1 0 -1 2 Ž Ready for your spring garden! 2 for $3 941-258-2016 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 858C TOUR Cl ass i c I rons graphite shafts; 7 clubs; new grips $65, OBO 443-466-1101 A ER O BURNER TAYL O R made-senior graphite15* 3 wood MINT $79 941-875-5983 ASS T GO LF C lubs Price ea.; Irons & woods $20, OBO 443-466-1101 C LEVELAND DRIVER C lassic Graphite shaft; 10.5 degree; like new $50, OBO 443-466-1101 C LEVELAND LAUN C HER G old 5 wood 19* RH reg flex excel cond $40 941-488-7774 CO BRA AMP 3 Wood LH 15* Stiff adjustable excellent cond $30 941-488-7774 GOLF BALLS lik e new, no scuffs, marks or logos, per dozen $7 941-488-7774 GO LF C ADDY, Bat. Powered. Kangaroo Hillcrest New Battery, Charger, $550. 941-214-8050 GO LF C LUB S S ET Mac G regor, Jack Nicklaus w/ bag, balls, shoes, etc. $75 941-639-0838 TAYL O RMADE 3 wood Aer oburner 15* senior r/h like new $85, OBO 941-875-5983 TAYL O RMADE DRIVER Aer oburner 12* senior r/h v.good $79, OBO 941-875-5983 WALKING GOLF C art Ti tan i um by Intech, excellent $30 810-348-3742 W ARRI O R DRIVER 1 0 .5deg Graphite shaft w/hd cover $45, OBO 443-466-1101 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2008 EZGO TXT 4 PASSENGER{FLIPSTOACARGODECK} NEWBATTERIES{9 /17 } HEADANDTAILLIGHTSGREATTIRES, BRAKES, WINDSHIELD, TOP, PAINT, CHARGERANDSS CAPS. NEWCHARGER, GARAGEKEPT$ 3275. 941-716-6792 CALLSONLYPLEASE 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 BEAUTIFUL2015 EZGO RXV TOPOFTHELINEGOLFCARTNEWBODYSPARKLINGCHAMPAGNEFINISH48 VOLTWITH4 MONTHOLDBATTERIES. GREATTIRES, BACKSEAT, LIGHT, WINDSHILDANDMIRROR. +20 MPH. $ 4995.OBOCALLORTEXT941-585-9861 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) EZGO MARATHON 4 PASS. $1795 BATTERIES 4mth NEW Yellow Jacket Cables Factory Upholstery Folding Windshield Factory Rear Seat Head and Tail lights Chrome SS Hubcaps Excellent Tires, Mirror Top and Charger 941-769-1431 DELIVERY INC. 25 MI. VISIT DARSGOLFCARTS.COM NO TEXT PLEASE LEXUS GOLD MIST Ž 2014 Club Car Precedent CUSTOM GOLF CART BRAND NEW BATTERIES Custom Plush Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt E.R.I.C. Charger High Speed and Rear seat Available Runs as NEW! STK#175B $4,995. 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com PLEASE NO TEXT MUSTSELL2014 CLUBCARPRECEDENTBLACK4 PASSENGERBRAND NEW 2018 BATTERIES +19/20 MPHL.E.D LIGHTSINC. SIGNAL ANDBRAKE, HORNANDE.R.I.C. CHARGER. ABSOLUTELYLIKENEW$ 4675. 941-830-4723 I CANHELPWITHDELIVERYNO TEXT PLEASE 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 Y AMAHA CUSTOM DELUXE GAS, Black Many upgrades Like new. $4,450 561-339-6492 6128 EXERCISE / FITNESS EXERCISE BIKE RECUMBENT w/Electronics NICE $75 941-268-8951 R O WIN G EXER C I S ER Like new $75 941-473-0050 6130 SPORTING GOODS ELLIPTI C AL O R BIKE Dual Trainer,New Condition $95 941-764-8435 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 SO FTBALL BAT C ombat Dirt y 26 oz slow pitch like new in bo x $65, OBO 941-875-5983 TENNI S RA C KET Restring/grip your tennis racket. Call John. $20 941-697-1291 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms.

PAGE 24

The Sun /Friday, April 13, 2018 www.yoursun.com E/N/C Page 25 11CLASSIFIEDS 6135 BICYCLES/ TRICYCLES BICYCLE/TRYCYCLE 3 Wh ee l w/Lg. Seat & Baskets $149, OBO 517-231-1017 BIKE Ad u l t. Ni ce se l ect i on o f quality great riding bikes each only $50 941-474-1776 BIKE RACK h o ld s 2 c l amps on trunk/hatchback in PG $20 941-347-7136 BIKE RALEIGH R ecor d LTD Racing Bike, Like New! $185 941-257-5500 BIKE S BEA C H C ruisers each $35 941-421-2704 DAHAN FOLDING Bik e Ni ce quality great riding folding bike $60 941-474-1776 KENT PAM O NA mens 26 Ž aluminum 7 speed, front & rear shocks $90 941-303-2957 PANAMA JA C K Mens 26 Ž cruiser NICE Look good in the hood $70 941-474-1776 SUN EZ S port R ecum b ant Bik e Sun Bicycles 18-speed recumbant bike, red, fully loaded. Needs new front caliper. $200, OBO 571-527-8901 6140 PHOTOGRAPHY/ VIDEO PR O JE C TI O N SC REEN Bye dalite 40x40 w/metal stand like new $35 941-214-8188 S LIDE FILM 2 5 rolls FUJI Velvia film. Sealed and refrigerated. Expired $75 941-830-0008 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 P OO L VA C UUM HAYWARD Paid 420 Never used. $275 260-463-1071 P OO L VA C UUM hose 30 f t $ 5 941-276-6191 SO LAR CO VER 1 6 X 32 Heavy Duty Solar Pool Cover Like New $50 905-244-3987 6160 LAWN & GARDEN 20 14 J O HN DEERE Rider 1 00 Series, Call After 12PM ONLY! $1,200 941-625-8069 AIR COMPRESSOR B ost i tc h 6 gal. Pancake style 135 psi $75, OBO 941-485-0681 C HAIN S AW Poulan Pro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 ELE C TRI C TRIMMER works fine in PG $10 941-347-7136 HED G E TRIMMER 20 Ž Bush Wacker Electric $25, OBO 941-485-0681 LAWN M O WER 2 1Ž C ut Yardman 6.5 HP B&S Engine trim bag incl. $65 941-474-1776 LAWNM O WER HU SQ VARN A self prop.22 inch runs great new blade $225 315-380-7296 LAWNM O WER TR O Y-BUILT 21Ž self-propelled 6.75 h.p. $130, OBO 941-485-0681 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 POLE SAW P ou l an P ro 25 cc  s model PP 258TP trim ya palms $75 941-214-8188 PRESSURE WASHER AR Bl ue Clean electric 1500PSI VG COND. $40 715-439-0459 PRESSURE WASHER H us k y electric 1650 PSI V.G.cond. $50 715-439-0459 RIDER MOWER C ra f tsman 40Ž cut. New battery $300 941-625-5976 RIDIN G LAWN M O WER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 6161OUTDOOR LIVING COO LER Large, 54 qt, with wheels in PG $10 941-347-7136 DINING SET PATIO 42X42X27 fiberglass table 4 cushioned chairs $111 941-275-5837 INDOOR/OUTDOOR RUGS 8.5round, 4x5 never been out, clean $50 941-876-3878 LINAI SET DARK METALROUND $65, OBO 941-629-3921 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PICNIC TABLE ce d ar top w i t h benches, aluminum frame, custom $175 941-780-3977 TROPITONE POOL FURNI TURE 2 chaises, 2 chairs, 1 side table. White frame, dark blue strapping, ex cond. $150 941-505-2799 6170 BUILDING SUPPLIES AIR CONDITIONER U n i t 3 T on, Straight Cool Carrier, New! $400 941-764-1081 DOOR LOCK LEVER HANDLE LOCK NIB. $25 941-627-6780 6170 BUILDING SUPPLIES DOORS INTERIOR$25 eac h 941-380-9212 HURRI C ANE PANEL S Used $2per foot mixed lengths, good condition 941-661-1261 RAN G E H OO D Kenmore Energy Star. Never used. $25, OBO 757-593-6257 6190 TOOLS/ MACHINERY LADDER 20  Ladder Alum 20 f t $75 941-460-8961 LADDER EXTEN S I O N Alum Ladder Alum extension 24ft $175 941-460-8961 ME C HANI C  S C REEPER $20 941-624-3091 P O RT-A-P O WER $80 941-474-1776 PORTABLE GENERATOR Eli te series; 2000W; B&S engine $250 443-466-1101 RAT C HET S ET New nice case,medium size set, $15 716-374-2950 S KILL S AW l/n 2 hp steel box 6xT steel blades leave mess / $40 941-624-4244 6220 OFFICE/BUSINESS EQUIP./SUPPLIES CANON PIXMA MG2520 PRINT/COPY/SCN NEW NO INK $35 941-408-7535 DESK2PC DESK HUTCH w i t h lite $60, OBO 941-629-3921 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. CATS 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. 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES DOG & sma ll bi r d cages var i ous sizes and price call for info max $20 941-421-2704 D OG C RATE Large Dog C rate. 42x28. $35 (41-979-0351 $35 941-979-0351 SMALL DOG CARRIERS (2) One is mesh, one is leather $8 941-743-7408 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 AC WIND O W unit S harp C omfort Touch window unit $100, OBO 757-593-6257 BLENDER KITCHENAIDE WHITE LIKE NEW $20 941-429-1573 DISHWASHER WHITE wor k s good $95, OBO 941-268-7571 DRYER MAGIC CHEF w hi te heavy duty $90 941-303-2957 DRYER MAYTAG w hi te. $130 941-697-2435 DRYER White Kenmore excellent condition $89 941-743-7408 MICROWAVE GE 800watt,white like new $25 716-374-2950 REFRIDGERATOR WHITE s b yside ice works good $175, OBO 941-268-7571 REFRI G ERAT O R MAYTA G top freezer w/icemaker white $125 941-421-2704 REFRIGERATOR SAMSUNG white, 3 years old French 4 door. $850 941-244-0258 STOVE RANGE Frigidaire,white,smooth surface. $130 941-697-2435 WASHER & DRYER T op Loader, White, $325. (941)763-4818 deliver y avail. WASHER/DRYER HOTPOINT top loader, white, brand new (15 mths) $375 941-830-8014 WASHER/DRYER STACK A BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE AIR FILTERS 5 10X10X1Ž NEW $5 941-627-6780 CAR COVER fi ts V ette / sports car in PG $10 941-347-7136 CHAIR OFFICE sty l e, 250 lb up*dn, recline, tilt.lk new. Rotonda W $80 941-697-2064 END TABLE Wi t h magaz i ne rack and lamp $30, OBO 941-474-4011 FLORAL ARRANGEMENTS & GREENERY unique varieties; ea $10 to $35 941-639-0838 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 FRAMED O IL Painting-5 3 ŽX41Ž Beautiful bargain-come see! $175 941-639-1517 LIFTMA S TER 9 7 3 LM G arage Door Remotes 2 Car; 1 Wall $20 941-624-3091 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 S H O PPIN G C ART large with rubber n wheels $20, OBO 941-830-2583 S H O T MAKER complete out f it c all for info $150 941-6244244 TRAILER 4 x 8  New tires, bearings, springs, lights deck. $325 518-423-0119 VERTICAL VYNIL s lid er pane l s $70 941-697-2435 6265 FREE MERCHANDISE PRINTER S 4 HP printers (2 table lasers) $65, OBO 941-423-7475 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 EXERCISE BIKE LIFE CYCLE OR FITNESS OR PROFORM $50 941-627-6780 GOLF BALLSWANTED D o you have golf balls you dont want to take North? Call 941-698-9680 6998 BARGAIN BUYS STORAGE CONTAINERS a ll sizes with lids each $2, OBO 941-276-6191 7000TRANSPORTATION 7020 BUICK 2003 BUICK LESABRE $3,500 Only 86K Miles! Good Cond! 941-488-6897 (Venice) 2000 BUICK LESABRE Limited $3,985 104k, 1 owner, All maint papers avail. Excellent cond. Perfect 2nd car or College students car. Must be seen to be appreciated. Private owner 941-743-2436 20 1 2 BUI C K EN C LAVE $14,737 4Dr Sp Util 88,413 mi 844-467-9558 Dlr 2012 BUICK ENCLAVE $14,737 4Dr Sp Util 88,413 mi 844-467-9558 Dlr 2015 BUICK ENCORE $15,828 4Dr Sp Util 23,922 mi 844-467-9558 Dlr 2015 BUICK ENCORE $15,828 4Dr Sp Util 23,922 mi 844-467-9558 Dlr 2016 BUICK LACROSSE $18,911. BLACK, 23K MI. 855-280-4707 DLR 7020 BUICK 2015 BUICK ENCLAVE $24,990 FWD, White 43,232 Mi, 844-468-0509 DLR 2016 BUICK CASCADA PREM $25,104 2Dr conv 24,253 mi 844-467-9558 Dlr 7030 CADILLAC 2003 CADILLAC CTS $5,990 4dr SE Silver 125,191Mi 844-468-0509 dlr 2006 C ADILLA C C T S $6,995. Leather, Clean Nice Car. 941-650-8715 Dlr 20 11 C ADILLA C C T S $13,990 4dr AWD Black 63,380Mi, 844-468-0509 DLR 2008 CADILLAC ESCALADE $15,990 4X2 SE bLACK 164,490 Mi 844-468-0509 dlr 20 15 C ADILLA C XT S $26,990 4DR FWD 29,546 Mi 844-468-0509 dlr 20 15 C ADILLA C S RX $29,260, 4DR SPT UTILITY 11,351 mi 844-467-9558 dlr 2015 CADILLAC ESCALADE ESV $39,990 4x4 Black 86,712Mi, 844-468-0509 DLR 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2006 C HEVY TAH O E $6 990 4x2 LT Black 163,396 m 844-468-0509 DLR 20 14 C HEVY E Q UIN O X 1LT $8,438, Sport util Gray 129,971 mi 844-467-9558 dlr 2006 CHEVY SILVERADO $10,264, 1500 1LT 4DR SE 138,299 mi 844-467-9558 dlr 20 17 C HEVY C RUZE LT $12,690, 4Dr Se 46,630 m (844)467-9558 Dlr 20 1 6 C HEVY C RUZE $13,990, 4Dr Sedan LT 49,481 m 844-468-0509 DLR 2017 CHEVY TRAX 1LT $14,554 4Dr SUV,Silver 32,838 mi 844-467-9558 Dlr 20 17 C HEVY C RUZE $14,990, 4Dr Sedan LT 41,424 m 844-468-0509 DLR 20 14 C HEVY MALIBU $14,990 4x2 LTZ Silver 51,855 m 844-468-0509 DLR 20 15 C HEVY E Q UIN O X $15,990, FWD Blue 40,598 m 844-468-0509 DLR 20 17 C HEVR O LET MALIBU $17,126, 4DR SEDAN 40,689 mi 844-467-9558 dlr 20 17 C HEVY E Q UIN O X $18,990, FWD Black 24,549 m 844-468-0509 DLR 20 11 C HEVY S ILVERAD O 1500 $20,9904x4 Crew Cab 123,290 m 844-468-0509 dlr 20 17 C HEVY C AMAR O $22,990, 2dr Coupe 1LT 19,852 m 844-468-0509 DLR 20 1 2 C HEVY AVALANCHE1500 LS$23,678, 4dr Crew 61,367 m (844)467-9558 Dlr 2016 CHEVY CORVETTE $73,800 2LCOUPE LONG BEA 416 miles 866-726-8593 DLR 2016 CHEVY IMPALA LTZLTD 6 Cyl. Warranty. Many Options! $15,795. 941-426-3494 7050 CHRYSLER 2009 C HRY S LER 300C $9,990,4Dr RWD Teal 104,593 m 844-468-0509 dlr 20 1 3 C HRY S LER 200 LX $9,994 4D SE RED 66,665MI 844-467-9558 Dlr 2015 CHRYSLER 200 LMTD $14,508 4Dr Se, Black 8,856 mi 844-467-9558 Dlr 2015 CHRYSLER 200 $17,900 Sedan, 4 door 22,035 miles 866-726-8593 2013 CHRYSLER 200 LMTD $18,500 Conv 17,892 MI 866-726-8593 dlr 2013 CHRYSLER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 2014 CHRYSLER 200 $19,247 2DR CONVERTIBLE 844-467-9558 DLR 2015 CHRYSLER 200 $19,500 Sedan, 4 door 11,841 mil 866-726-8593 DLR 2016 CHRYSLER 300C $19,990,FWD Black 47,098 m 844-468-0509 dlr 2015 CHRYSLER 300 S $22,410 4DR SEDAN 31,333 mi 844-467-9558 Dlr 2017 CHRYSLER PACIFICA $23,990,FWD Red 36,390 m 844-468-0509 dlr 2015 DODGE RAM $39 900 Chassis 450cab white 59,963 MI 866-726-8593 dlr 2009 CHRYSLER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2015 DODGE DART GT $15,900, 4DR SE DL 26,657 mil 866-726-8593 DLR 2015 DODGE DART $15,990,4DR SEDAN SE 50,904 m 844-468-0509 dlr 20 1 6 D O D G E J O URNEY S XT $15,997 4DR SUV 38,766 mi 844-467-9558 Dlr 2016 DODGE CHARGER SXT$18,865 4Dr Se Blk 44,960 m (844)467-9558 Dlr 7060 DODGE 2017 DODGE GRCARAVANSXT$19,377 4Dr Pass Van Blk 31,354 MI 844-467-9558 Dlr 20 17 D O D G E GRCARAVANSXT$19,473 4Dr, Pass Van White 31,029 MI 844-467-9558 Dlr 20 1 6 D O D G E RAM 15 00 S T $25,900 4DR EXT CAB, 28,150 MI 866-726-8593 DLR 20 1 6 D O D G E C HALLEN G ER $30,995, Coupe white 7,693 mil 866-726-8593 DLR 2015 RAM 450CAB $32,600 CHASSIS 32,146 mil 866-726-8593 DLR 20 17 RAM 15 00 BI G H O RN $35,746, 4DR CREW CAB 26,479 mi 844-467-9558 dlr 20 17 D O D G E DURAN GO $39,995, GT WAGON BLACK 12,951 mi 866-726-8593 DLR 2016 RAM 1CREW $40,995 Truck 11,189 mil 866-726-8593 DLR 7070 FORD 200 4 F O RD E SC APE $1,490 4X4 XLT 199,665 MI 844-468-0509 dlr 2003 FORD FOCUS $1 900 for sale Beige 1 owner Call Tammy 941-830-0680 1 99 7 F O RD C R O WN-VI C T O RIA $2,500 very nice inside & outside, new tires, low miles. 518-572-5374 20 1 3 F O RD FU S I O N S E $9,571 4d Sedan Blue 97,506 mi 884-467-9558 dlr 20 1 3 F O RD F OC U S S T $10,900 HATCHBACK87,452 MI 866-726-8593 DLR 20 14 F O RD FU S I O N $12,990 4Dr RWD,Black 77,212 mi 844-468-0509 dlr 20 1 6 F O RD F OC U S S E $12,995 Sedan 24,919 MI 866-726-8593 DLR 20 14 F O RD F OC U S S E $13,995 Sedan 18,821 MI 866-726-8593 DLR 20 15 F O RD F OC U S S E $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 20 17 F O RD F OC U S S E $15,900 SEDAN5,078 MI 866-726-8593 DLR 20 15 F O RD F OC U S S E $15,995 HATCHBACK10,386 MI 866-726-8593 DLR 20 17 F O RD E SC APE S E $16,009 4Dr Sp Util,Gray 35,876 mi 844-467-9558 Dlr 20 1 6 F O RD FU S I O N TITANIUM$16,499 4Dr Se, Red 42,878 mi 844-467-9558 Dlr 2014 FORD FUSION SE $16,900 SEDAN, 20,681 MIL 866-726-8593 DLR 20 17 F O RD FU S I O N $17,990 4Dr FWD White 45,088 MI 844-468-0509 dlr 20 1 3 F O RD E SC APE $17,990 4dr FWD, Red 43,733 MI 844-468-0509 dlr 20 1 6 F O RD FU S I O N S E $17,995 SEDAN, 18,951 MIL 866-726-8593 DLR 2016 FORD FUSION SE $17,995 SEDAN, 18,951 MIL 866-726-8593 DLR 20 15 F O RD E SC APE S $17,995 4DR WAGON, 16,172 MI 866-726-8593 dlr 20 14 F O RD ED G E LIMITED $18,426 4Dr SUV 64,901 mi 844-467-9558 Dlr 2013 FORD C MAX $18,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 2016 JEEP RENEGADE $18,995 29,750 mil 866-726-8593 DLR 2013 FORD TAURUS LTD $18,995 sedan27, 400 MIL 866-726-8593 DLR 2015 FORD C MAX $20,995 HTCHBK 4DR 25,873 mil 866-726-8593 DLR 2013 FORD F 150 $20 995 PICKUP TRUCK, 80,084 MI 866-726-8593 dlr 2017 FORD MUSTANG $21,990 2dr Convertible 43,847 MI 844-468-0509 dlr 2013 FORD EXPLORER $22,990 4Dr FWD 66,385 MI 844-468-0509 dlr 20 1 6 F O RD E SC APE S E $22,995 4DR WAGON, 9,564 MI 866-726-8593 2014 FORD F 150 $22 995 PICKUP TRUCK, 87,452 MI 866-726-8593 dlr 2014 FORD EXPLORER $24,900 4DR WAGON, 50,174 MI 866-726-8593 dlr 2016 FORD F 150 $24 995 PICKUP TRUCK, 13,529 MIL 866-726-8593 dlr 2012 FORD EXPEDITION $24,995 4dr SUV White 67,364 MI 866-726-8593 dlr 2017 FORD F 150 XLT $26,976, 4DR SUPER CREW 26,904 mi 844-467-9558 dlr 2017 FORD ESCAPE $27,900 4DR WAGON, 6,775 MI 866-726-8593 dlr 2017 FORD FUSION SE $28,995 EDAN, 5,397MIL 866-726-8593 DLR 2015 FORD FUSION $28,995 SEDAN 8 mil 866-726-8593 DLR 2017 FORD EXPEDITION EL $29,590, 4DR 4X2 XLT 45,466 844-468-0509 dlr 7070 FORD 2016 FORD F 250 $29 995 PICKUP TRUCK, 17,266 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $29 99 5 PICKUP, LARIAT, 91,416 MIL 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 84 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 84 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr Classified=Sales 2014 FORD F 150 $30 995 PICKUP TRUCK, 40,054 MIL 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $31,995 4DR WAGON, 46,463 MI 866-726-8593 2016 FORD F 150 $32 995 PICKUP TRUCK, 38,848 MIL 866-726-8593 dlr 20 17 F O RD TRAN S IT T $33,995 11,052 mil 866-726-8593 DLR T urnyou r trashinto cash! Advertise youryard sa l e! 20 17 F O RD FLEX $33 99 5 Limited, Wagon 10,906 MI 866-726-8593 DLR 20 1 6 F O RD EXPL O RER $33,995 4DR WAGON, 27,116 MI 866-726-8593 dlr 2015 FORD MUSTANG $34,995 COUPE, 174 MIL 866-726-8593 DLR 20 17 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 1,155 MIL 866-726-8593 dlr 2018 FORD MUSTANG GT $36,798, 2DR COUPE 2,561 mi 844-467-9558 dlr 20 17 F O RD EXPL O RER $36,995 4DR WAGON, 20,548 MI 866-726-8593 2017 FORD EDGE SPORT $36,995 4DR WAGON, 2,678 MI 866-726-8593 DLR 20 1 6 F O RD ED G E $37,900, K4A WHITE 7 miles 866-726-8593 20 17 F O RD ED G E S P O RT $37,995 4DR WAGON, 16 MI 866-726-8593 DLR 20 15 F O RD F-15 0 $38 900 PICKUP TRUCK, 10,117 MIL 866-726-8593 dlr 2017 FORD EXPLORER $38,995 4DR WAGON, 9,009 MI 866-726-8593 20 17 F O RD EXPL O RER $38,995 4DR WAGON, 9,009 MI 866-726-8593 20 15 F O RD F-15 0 $39 800 PICKUP TRUCK, CREW CAB 26,769 MIL 866-726-8593 dlr 2015 FORD MUSTANG $39,900GT COUPE, 1,045 MIL 866-726-8593 dlr 2014 FORD F 150 $39 995 PICKUP TRUCK, 48,307 MIL 866-726-8593 dlr 2015 FORD F 150 $40 995 Crew Pickup truck,20,214 MIL 866-726-8593 dlr 2016 FORD EXPLORER $42,995 4DR WAGON, 15,713 MI 866-726-8593 2017 FORD F 150 $45 900 PICKUP TRUCK, 18,947 MIL 866-726-8593 dlr 2016 FORD F 350 $51 990 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 2016 FORD F 250 $52 900 PICKUP TRUCK, 17,007 MIL 866-726-8593 dlr 2012 FORD F 450 $52 995 Super Crew 28,541 MI 866-726-8593 DLR 2015 FORD F 150 $53 995 PICKUP LARIAT, 23,504 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 1,425 MIL 866-726-8593 dlr 2015 FORD F 350 $54 995 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 2017 FORD F 150 $55 900 PICKUP TRUCK, 41 MIL 866-726-8593 dlr 2017 FORD F 250 $63 995 PICKUP TRUCK, 2,699 MIL 866-726-8593 dlr 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2014 FORD FOCUS 5 D OOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR

PAGE 25

Page 26 E/N/C www.yoursun.com The Sun / Friday, April 13, 2018 12CLASSIFIEDS 6000 MERCHANDISE 6003 DEEP CREEK GARAGE SALES FRI.S AT. 9 2 26390 Villa Maria Dr. Stamps, Punches, Dyes Etc. for Card Makers & Scrapbookers THUR FRI 8 3 26216 CATA MARINA DR. Furniture, Headboard, Grill, Miele Vac., Motorized Cart, Porcelain Dolls, Jewelry, Household items. 6004 PORT CHARLOTTE GARAGE SALES FRI & S AT 9 3 2534 SULSTONE DR. Art & Craft supplies, Dolls, Vynal & lots of misc. DONT MISS! FRI.-SAT. 9AM 3PM 112 GODFREYAVE2 CARS, TONS OFTOOLS, HARLEYDAVIDSON, DIECASTTRUCKS, ANTIQUES, LOADS OFCOOL STUFF! FRI.S AT. 9 AM-1PM 2428 Broadranch Dr. MOVING & GARAGE SALE Books, Household, Picture Frames, etc 6004 PORT CHARLOTTE GARAGE SALES S AT. 8 -4 2 4 9 S hadow S t. Tools, Medical Equipment, and Household items. S AT. 8 AM-1PM 1171 Rizzo St. Tools, Household...Too Much to List!! Come By and Find Your Treasures! S AT. 9 AM-1PM 22095 Montrose Ave. 14.5 Canoe, Trolling Motor, Tools/Miscellenous SAT., 4/14-SUN., 4/15 8-1 131 Buckeye Ave. Adirondack Chairs,Total Gym, Elliptical, Dou ble Recliner, Fireplace and more S ATURDAY. 8 2 912 Bayard Terrace Lanai table & chairs, Mini Mantis Tiller, Dark pine cedar chest, tools, clothes, books, Yamaha Elect. Organ. Lots of NEW THURS.-SAT., OPEN EARLY FOR SALE: 9:30AM 4PM St. Vincent De Paul Resale Shop, Toledo Blade Blvd. & 776. MEGA SALE! 50% OFF STOREWIDE! ALL Clothing....$1.00!! (Except Boutique) Special Table: Ladies Purses $1.00!! Ladies Shoes $2.00!! TIME O UT RE S PITE CARES 28TH ANNUAL FUNDRAISING AUCTION Saturday Doors Open 10am Auction Beings 11am 24246 Harborview Rd. OPEN TO THE PUBLIC 6005 PUNTA GORDA AREA GARAGE SALES ESTATE SALE FRI. 8-1 & SAT. 8-11 1443 Blue Jay Ct. (41 to Aqui Esta, S on Bal Harbor, L on Albatross, R on Whippoorwill, R on Kinglet, L on Blue Jay) Antiques: Vintage Sofa and Chair custom upholstery, Beige Leather Robb & Stucky sectional sofa, Like New! 7 19th century dining/side chairs, Oak Doll Dresser, truck and table, LZ Boy Queen sleeper sofa air mattress, Costume Jewelry, Linens, 5 pc Round Lan ai Tbl and chairs: 2 swivel, printer, lamps, rugs, sm tables, Vases, Raku pottery, glassware, porcelain figures, flowers, garden cart, NOAA Radio, Childs toys & Furn., Kirby Vacuum. FRI S AT S UN. 9 -1 7 0 1 CORAL DR. MOVING SALE FURNITURE: Living Room, Bed room Suite, Wood Dining Table & chairs, Small appliances, Rugs, Towels & linens, Bedding, Computer stuff, TV, Tools Hand and Power, Wood trim moulding, and much more. FRI.S UN. 9 AM2 PM 1780 Deborah Dr. #3. P.G.I. (Park on Street) Household, Clothing, Tools & MORE! S AT. 8 3 1 009 Taylor Rd. Join us at our 6th Outdoor Flea Market at PG Train Depot. Tons of New Vendors, Food, Live Music and Free Giveaways. S AT. 9 2 2 554 9 E. Marion, Old 17 (Past Road Block Sign) New & Old Furniture, Power & Hand Tools, ETC!! 6005 PUNTA GORDA AREA GARAGE SALES S ATURDAY O NLY. 8 2 376 PORTOFINO DR. BSI ESTATE SALE Furniture, house hold, tools and much more 6006 NORTH PORT AREA GARAGE SALES FRI & S AT. 9 3 4475 Knowles Ln. Furniture, home decor, Misc. items and much more. FRI-SAT. 9-3 2050 Lynx Run, Bob Cat Trail MOVING SALE ALL MUST GO! THUR .FRI 9 ? 8159 Sanjacinto Ave. Old Tools, Power Tools, Plumeria Plants and many misc items. 6007 ENGLEWOOD AREA GARAGE SALES FRI & S AT. 8 -4 2075 GEORIGA AVE, Grove City BACK YARD MENS TOOLS PLUS FRI SAT 7 2 2120 P ennsylvania Ave. Multi-family, Dishes, Shoes, Purses, Clothes, Books, Tile, Light Fixtures, etc. NEEDCASH? FRI-SAT. 9:00-2:00 1232 Coral Lane. HUGE SALE!! Tools, Household items, and much more!!! 6008 ROTONDA AREA GARAGE SALES ESTATE SALE SAT.9:30-2:30 226 ARLINGTONDR. CAPEHAZEAntiques, Patio & PB Furniture. 941-306-2140 DemingEstateSales.com 6011 S. VENICE AREA GARAGE SALES FRI & SAT 7:30 6PM 9400 Myakka Drive, 34293 OFF EAST RIVER RDEnglewood, N.P, Venice 3 Bedrm sets. Leather furniture. Armoires.Teak furniture. Solid wood dining table & chairs. Oak hutch. Desks. Shelves. Antiques. Oriental rugs. Outdoor furniture. Fishing gear. Lawn equipment. Tools. Fitness room weights, benches, machines Microwave, Mini-fridges. NEEDCASH? HaveAGarage Sale! 6012 VENICE GARAGE SALES S AT. 9 AM-1 2 PM 90 5 Riviera St. Household Items, High End Clothing, Furniture, Tools, China, Linens, Bab y Items 6012 VENICE GARAGE SALES FRI.-SAT. 9-3& SUN. 9-1 802 The Rialto. Many NEW & Used Items! All Proceeds go to Save The Animals Now. THUR S DAY 4/1 2 and Fri day 4/13 and 8:00 AM 2:00 PM 441 Park Blvd S Venice, FL 34285. Moving Sale furniture, dishes, rugs, lamps etc Seizethesales withClassified! 6013NOKOMIS/OSPREY GARAGE SALES 9-2PM FRI. APR. 13 9-1PM SAT. APR. 14 1492 CASEYKEYRD. … NOKOMISBEAUTIFULWATERFRONTHOME: ORNATEDININGTABLE& CHAIRS, MARBLETOPCON-SOLES, BEDROOM, LIVING&DININGROOMFURNITURE; A LOTOFPATIOFURNITURE,CHANDELIERS, LAMPS, 100'S OFCOOKBOOKS, FULLKITCHEN& LOTSMORE. SEEDETAILS& PIX:WWW ESTATESALES NET SALEBYJULIEMCCLURE 7070 FORD 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. 7075 GMC 20 17 G M C TERRAIN S LT $21,437 4Dr Sp Util,Gray 18,004 mi 844-467-9558 Dlr 200 7 G M C S IERRA 2 5 00 HD $21,990 4X2 CREW CAB 156,089 m 844-468-0509 dlr 2015 GMC CANYON $29,990. SILVER, NAV, SLT 24K MI. 855-280-4707 DLR 2015 GMC SIERRA 1500 $36,293 4X2 CREW CAB 48,619 m 844-468-0509 dlr 7080 JEEP 2010 JEEP PATRIOT $8 800 Limited FWD, 33K miles, spot less, always garaged, nav, sun roof, heated leather, all power $8800 firm 941-769-6181 2017 JEEP PATRIOT SPORT $12,500 auto, 2.4, Silver, 4200 mi, MINT 941-451-9729 20 14 JEEP C HER O KEE LATTITUDE $13,900. 4x4. Nice! 58K Mi. 941-650-8715 Dlr 2017 JEEP COMPASS SP $14,377 4D SUV $14,377 25,494 MIL 844-467-9558 Dlr 2017 JEEP RENEGADE $16,995 9,080 mil 866-726-8593 DLR 2009 JEEP WRANGLER $17,500 2dr, Hard Top, 6cyl, 6spd w/cruise, Trailer pkg, Orig inal Owner, 83K, All Service Records 386-341-6136 20 1 2 JEEP WRAN G LER $20,590 4dr 4x4 Sport 96,462 Mi 844-468-0509 dlr 2016 JEEP RENEGADE $22,995 15,762 mil 866-726-8593 DLR 2016 JEEP RENEGADE $22,995 15,762 mil 866-726-8593 DLR 20 1 6 JEEP CO MPA SS $22,995 11,329 mil 866-726-8593 DLR 7080 JEEP 2014 JEEP WRANGLER $27,995 4dr 43,526 mil 866-726-8593 DLR 20 1 3 JEEP WRAN G LER $29,911. BLACK, NAV, 32K MI 855-280-4707 DLR 20 1 6 JEEP WRAN G LER $30,189 UNLIMITED SPORT 27,025 MI 844-467-9558 Dlr 2014 JEEP WRANGLER $30,995 37,621 mil 866-726-8593 DLR 2016 JEEP WRANGLER $33,995 Sedan 6,145 MI 866-726-8593 DLR 2015 JEEP GR CHEROKEE $36,500 4Door 8,105 mil 866-726-8593 DLR 20 17 JEEP WRAN G LER $36,995 2,516 mil 866-726-8593 DLR 2016 JEEP WRANGLER $38,995 4Door 522 mil 866-726-8593 DLR 2016 JEEP GR CHEROKEE $39,995 4dr 7,357 mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $42,995 9,547 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $52,995 4Dr 14,277 mil 866-726-8593 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 200 5 JEEP LIBERTY S P O RT MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2000 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 20 11 LIN CO LN MKZ $8,850. Leather, Nav, 313-850-5887 Dlr 2017 LINCOLN MKZ $21,900. X-Clean, Nice Car! 313-850-5887 Dlr 2015 LINCOLN MKS AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR 2017 LINCOLN CONTINENTAL $54,995 866-726-8593 DLR 7100 MERCURY 2005 MERCURY MONTEGO $4,600 OBO, 72,600 orig miles, ex cond., 2nd owner, new tires & battery 203-331-7760 2000 MER C URY G R. MARQUIS $4,995 GS, Super Clean. Only 60K Mi. 941-650-8715 Dlr 1 99 7 MER C URY gr. marque$5,900 866-726-8593 DLR 7120 PLYMOUTH 1 999 PLYM O UTH PR O WLER $28,995 17,531 mil 866-726-8593 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 2008 S ATURN AURA XE $5,9954D Sedan 92,507 mi 844-467-9558 dlr 7145 ACURA 2008 A C URA MDX $15,990. BLACK, AWD, 66K MI. 855-280-4707 DLR 20 15 A C URA TLX 3 .5L $25,869, 4DR SEDAN 16,425 mi 844-467-9558 dlr 2016 ACURA RDX $27,990FWD, 4dr Gray 51,463 Mi, 844-468-0509 DLR 7147 AUDI 2016 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 20 1 6 AUDI A 6 $40,477 GLACIER WHITE, 3.0T 23K MI 855-481-2060 DLR 7148 BMW 20 1 2 BMW 328 i $14,900.Loaded! 941-650-8715 Dlr 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 2015 BMW X3 $27 261 Xdrive28i White 48,982 Mi 844-467-9558 dlr 2017 BMW M240 $48,990. BLACK, NAV, CONV 2,171 MI. 855-280-4707 DLR 7160 HONDA 2009 H O NDA C R-V EX-L $10, 311, 4D SPORT UTILITY 844-467-9558 dlr 2015 HONDA CR V EX $18, 196, 4D SPORT UTILITY 844-467-9558 dlr 20 1 6 H O NDA A CCO RD EX-L $22, 986 4D SEDAN, 844-467-9558 dlr 2006 HONDA CR-V $4,900 Gray, 144k mi, Excellent, 941-276-0385 20 11 H O NDA C IVI C VP $8,394, 4DR SEDAN 84,649 mi 844-467-9558 dlr 20 11 H O NDA FIT S P O RT $8,853 4DR HTCHBK 71,460 mi 844-467-9558 Dlr 20 11 H O NDA FIT S P O RT $9,950 4DR HTCHBK 45,648 mi 844-467-9558 Dlr 2008 H O NDA PIL O T $9,990 4DR 4x4, Silver 109,955 m 844-468-0509 dlr 20 14 H O NDA C IVI C LX $12,424, 4Dr Se, 37,386 mi 844-467-9558 dlr 2012 HONDA C r-v $12,990 4DR FWD Black 76,491 m 844-468-0509 dlr 20 11 H O NDA PIL O T LX $13,263 4D SUV WHITE 100,057mi 844-467-9558 dlr 20 1 2 H O NDA C R-V LX $14,013, 4DR SP UTIL 55,318 m (844)467-9558 Dlr 20 15 H O NDA C IVI C LX $14,320, 2DR COUPE 14,318 mi 844-467-9558 Dlr 7160 HONDA 20 15 H O NDA C IVI C LX $14,320, 2DR COUPE 14,318 mi 844-467-9558 Dlr 20 1 3 H O NDA A CCO RD EX-L $16,184 4DR SEDAN 844-467-9558 Dlr 2013 HONDA CR V EX $16,368, 4Dr SUV 62,690 mi 844-467-9558 dlr 20 14 H O NDA C R-V EX-L $16,557 4DR SUV 62,956 mi 844-467-9558 Dlr 20 1 6 H O NDA FIT EX $16,737, 4DR HATCHBACK 5,346 mi 844-467-9558 dlr 20 1 6 H O NDA A CCO RD $16,990 4Dr Sedan EX-L 55,133 m 844-468-0509 dlr 2013 HONDA ACCORD SP $16,995 4DR SE, 39,127 MI 866-726-8593 DLR 2014 HONDA CRV $17,990. GRAY, 48K MI. 855-280-4707 DLR 20 1 2 H O NDA PIL O T TOURING$18,471, 4DR SUV WHITE 101,592 mi 844-467-9558 Dlr 20 15 H O NDA C R-V LX $18,910 4D SUV 26,691 MI 844-467-9558 dlr 20 17 H O NDA C IVI C LX $19,174, 4D SEDAN 2,334m (844)467-9558 Dlr 2016 HONDA C r-v $19,590 4DR FWD Black 44,630 m 844-468-0509 dlr 20 17 H O NDA HRV, $ 1 9 8 5 0 Nav, Loaded! 941-650-8715 Dlr 20 15 H O NDA C R-V EX $21,803 4D SUV RED 27,319 MI844-467-9558 dlr 20 1 6 H O NDA C R-V S E $22,069, 4DR SPT UTILITY 19,823 mi 844-467-9558 dlr 2016 HONDA CR V SE $22,470 4Dr SUV White 7,242 mi 844-467-9558 Dlr 20 1 6 H O NDA C R-V ex-l $22,905, 4D SUV 34,610 MI 844-467-9558 Dlr 2016 HONDA CR V SE $22,908 4D SUV BLUE 7,032 MI 844-467-9558 dlr 20 1 3 H O NDA C R-V EX-L $22,912, 4DR SUV,GRAY 62,690 mi 844-467-9558 dlr 20 15 H O NDA O DY SS EY EXL $23,131 4DR PASS VAN 35,100 mi 844-467-9558 Dlr 20 1 6 H O NDA C R-V EX-L $23,598 4D SUV WHITE 26,542 mi 844-467-9558 Dlr 20 1 6 H O NDA C R-V EX-L $23,922, 4D SUV SILVER 24,138m (844)467-9558 Dlr 20 15 H O NDA PIL O T $23,990 4DR FWD, Silver 64,766 m 844-468-0509 dlr 20 1 6 H O NDA PIL O T EX-L $30,521, 4DR SUV,BLUE 35,924 mi 844-467-9558 dlr 20 1 6 H O NDA PIL O T TOURING$34,185, 4DR SUV, WHITE 23,652 mi 844-467-9558 Dlr 20 1 6 H O NDA ODYSSEYTOUR-ING$35,164, 4Dr SUV 16,742 mi 844-467-9558 dlr 2016 HONDA ODYSSEY $36,007 4DR PASS VAN 11,626 mi 844-467-9558 Dlr 20 1 6 H O NDA PIL O T $36,477 LUNAR SILVER, 28KMI 855-481-2060 DLR 20 17 H O NDA PIL O T $43,950 LUNAR SILVER ELITE 5,716MI 855-481-2060 DLR 20 17 H O NDA PIL O T $43,950 LUNAR SILVER ELITE 5,716MI 855-481-2060 DLR 20 17 H O NDA PIL O T $43,987 LUNAR SILVER ELITE 5,175MI 855-481-2060 DLR 20 15 H O NDA C R-V LX 18,658 MI, 4D SPORT UTILITY 844-467-9558 dlr 7160 HONDA 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 200 7 H O NDA A CCO RD LX $ 6, 994, 2.4, 4D SEDAN 844-467-9558 dlr 2007 HONDA ACCORD EX-LLOADED, EXCCONDITION, REDUCED! MAKE OFFER.941-626-7682dlr 7163 HYUNDAI 20 11 HYUNDAI SO NATA S E $9,857, 4DR SEDAN 72,800 mi 844-467-9558 dlr 20 14 HYUNDAI S ANTA FE $9,990 SPORT 4D FWD 46,251 Mi 844-468-0509 dlr 2016 HYUNDAI ACCENT SE $10,597 4D SUV 47,583 MI 844-467-9558 Dlr 20 11 HYUNDAI SO NATA $10,990 4DR SE 2 Gray 87,127 Mi 844-468-0509 dlr 20 15 HYUNDAI ELANTRA SE $11,885, 4Dr Se, Blk 32,022 mi 844-467-9558 Dlr 20 1 3 HYUNDAI SO NATA $12,990. SILVER, GLS, 38K MI 855-280-4707 DLR 2014 HYUNDAI SANTA FE SPORT $16,282, 4Dr SUV, 53,802 mi 844-467-9558 Dlr 2014 HYUNDAI SANTA FE $16,990. BROWN, SPORT, 61K MI 855-280-4707 DLR 20 17 HYUNDAI S ANTA FE SPORT $17,047, 4Dr SUV, 35,648 mi 844-467-9558 Dlr 20 15 HYUNDAI G ENE S I S 3.8 $23,5134Dr Se Gray 44,589 mi 844-467-9558 Dlr 2015 HYUNDAI GENESIS 3.8 $23,5134Dr Se Gray 44,589 mi 844-467-9558 Dlr 2015 HYUNDAI SANTEFE 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 2002 KIA SPORTAGE $2,490 4dr 4X2 188,704 mi 844-468-0509 dlr 2008 KIA RI O $3 99 5. Auto, A/C. 941-650-8715 Dlr 2012 KIA RIO5 $8 990 4D Hatchback White 65,939 mi 844-468-0509 dlr 20 15 KIA SO UL BA S E $11,969 4D HATCHBACK 54,990 MI 844-467-9558 Dlr 2016 KIA FORTE LX $12,005 4DR HATCHBACK 21,528 mi 844-467-9558 Dlr 20 15 KIA S XT G TI $12,800. Leather, Manual Trans. 313-850-5887 Dlr 20 17 KIA S P O RTA G E LX $18,976, 4Dr SUV, 13,702 mi 844-467-9558 Dlr 20 15 KIA O PTIMA EX 14,695,4Dr Sedan,black 35,529 844-467-9558 DLR 20 11 KIA SO UL PLU S 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 200 7 LEXU S GS 3 5 0 $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 2010 LEXUS RX 350 $18,995 95,601mil 866-726-8593 DLR 20 1 0 LEXU S I S 3 5 0C $21,990. WHITE, CONV, 61K MI. 855-280-4707 DLR 2012 LEXUS RX 350 $24,990. SATIN, CERT, 59K MI. 855-280-4707 DLR 20 1 6 LEXU S I S 200 T $31,911. BLACK, CERT, 17K MI. 855-280-4707 DLR 20 1 6 LEXU S E S 3 5 0 $32,911. BROWN, CERT, 17K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $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 1 996 MER C EDE S -BENZ S-CLASS $7500. Turbo Diesel,V ery low miles, Exceptional condition, Hi MPG, Service records 941-639-6394 Leave Msg. 2009 MER C EDE S E55 0 W $10,990. SILVER, 96K MI. 855-280-4707 DLR 2004 MERCEDES-BENZ SL-500 $22,500 Hardtop Conv., 36K miles, Silver, looks new-classic 941-249-8708 2014 MERCEDES ML350 $32,995 4Door 40,800 mil 866-726-8593 DLR 7192 MINI COOPER 20 15 MINI COO PER $16.900 Hatchback 22,669 mi 866-726-8593 DLR 20 14 MINI COO PER $15,562,Cotryman suv, white 38,719 mi 844-467-9558 Dlr 7200 NISSAN 2002 NISSAN MAXIMA GLE $4,500 72K + mi, new tires & belts, all power 651-245-7901 20 1 3 NI SS AN ALTIMA 2 .5 S $9,409 4Dr Sedan Blue 91,536 mi 844-467-9558 Dlr 2015 NISSAN ALTIMA $10,386 2.5 S BLACK 87,163Mi 844-467-9558 dlr 2013 NISSAN JUKE $10,685 4 dr 84,597 mil 866-726-8593 DLR 20 1 6 NI SS AN VER S A $11,990 4dr Sedan, White. 45,024 mi 844-468-0509 dlr

PAGE 26

The Sun /Friday, April 13, 2018 www.yoursun.com E/N/C Page 27 13CLASSIFIEDS 7200 NISSAN 2014 NISSAN JUKE SV $12,768 4D SUV SILVER 30,292 MI 844-467-9558 Dlr 20 1 6 NI SS AN S ENTRA S V $12,974 4D SEDAN WHITE 40,960 MI844-467-9558 Dlr 2015 NISSAN ROGUESELECTS$14,524 4Dr suv, white 38,719 mi 844-467-9558 Dlr 20 1 6 NI SS AN R OG UE $16,990 4Dr FWD Gray 39,988 mi 844-468-0509 dlr 20 17 NI SS AN R OG UE S V $19,259 4D SUV GREY 25,523MI 844-467-9558 Dlr 2017 NISSAN PATHFINDER SV $22,327, 4DR SP UTIL 27,264 m (844)467-9558 Dlr 2013 NISSAN PATHFINDER $22,990 4Dr FWD White 30,105 mi 844-468-0509 dlr 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 2017 PORSCHE MACAN $68,995 12,499 mil 866-726-8593 DLR 7210 TOYOTA 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 20 11 T O Y O TA S IENNA LE $12,246, 4DR PASS VAN 91,550 mi 844-467-9558 dlr 20 1 3 T O Y O TA PRIU S v Five $12,497 5D WAGON 106,202 mi 844-467-9558 Dlr 20 1 3 T O Y O TA CO R O LLA $12,990. SILVER, LE, 15K MI. 855-280-4707 DLR 20 14 T O Y O TA CO R O LLA, $12,995. LE, Silver, Extra Clean! 941-650-8715 Dlr 20 17 T O Y O TA CO R O LLA L $13,692 4D SE SLATE MET 36,891 MI 844-467-9558 dlr 2014 TOYOTA PRIUS THREE $14,067 5D Hatchback 60,506 mil 844-467-9558 DLR 20 14 T O Y O TA VENZA XLE $15,988 4DR SUV, RED 75,989 mi 844-467-9558 Dlr 2016 TOYOTA CAMRY LE $17,092 4d Sedan 41,713 mi 844-467-9558 Dlr 20 17 T O Y O TA C AMRY S E $17,465, 4DR SEDAN 31,268 mi 844-467-9558 dlr 2015 TOYOTA PRIUS 3 $17,900 19,606 Mi. Immaculate! Nav, Back Up 404-512-5348 2012 TOYOTA VENZA XLE $19,419 4DR SUV 26,522 mi 844-467-9558 Dlr 20 15 T O Y O TA PRIU S $19,944 V THREE, WHITE 21,895 mi 844-467-9558 Dlr 20 15 T O Y O TA RAV4 XLE $19,999, 4DR SPT UTILITY 26,461 mi 844-467-9558 dlr 2018 TOYOTA CAMRY $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 2015 TOYOTA HIGHLANDER $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 17 T O Y O TA HI G HLANDER $30,653, 4Dr SUV, 8,667 mi 844-467-9558 Dlr 2014 TOYOTA HIGHLANDER $30,900, 4DOOR 34,366 miles 866-726-8593 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 2014 VW JETTA 2 0L S $11,081, 4D HATCHBACK 17,733 m (844)467-9558 Dlr 2017 VOLKSWAGEN JETTA $13,962, 1.4T S 22,820 mi 844-467-9558 dlr 20 17 V S JETTA 1. 8 TSE$14,529 4Dr Sedan, Gray 16,145 mi 844-467-9558 dlr 20 17 V O LK S WA G EN JETTA $14,860 4D 1.2T S 7,583 mi 844-467-9558 dlr 20 15 VW TI G UAN S E $15,977 4D SUV WHITE 42,740 MI844-467-9558 Dlr 20 1 6 VW TI G UAN S $17,299 4Dr Suv, Gray 13,585 mi 844-467-9558 dlr 7220 VOLKSWAGEN 2015 VW PASSAT 1 8T $17,725 4Dr Suv, Gold 89,024 mi 844-467-9558 dlr 20 1 8 VW TI G UAN S E $27,968 4D SUV BLUE 3,525 MI844-467-9558 Dlr 20 1 6 VW T O UARE G VR 6 F S I $29,681 4Dr SUV 34,610 mi 844-467-9558 Dlr 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 2017 VOLVO XC90 $49,990. GRAY, NAV, AWD, 19K MI. 855-280-4707 DLR 7240 MISC.IMPORTS 20 17 FIAT 1 2 4 S PIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 7250 ANTIQUES/ COLLECTIBLES 1966 FORD MUSTANG $43,000F astback 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 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 7270 AUTO PARTS/ ACCESSORIES TIRES 2 205/60/15 t i res 1 with rim $35 each $35, OBO 941-474-4011 WHEEL LIN CO LN 95 Alloy 15Ž new $60, OBO 941-240-5540 W HEEL 1 6 Ž mercedes includes cap and tire $110 941-763-2581 TIRES 2 B r id gestone E cop i a 215-65R16 plenty of tread remaining. $60 941-740-4300 S EAT CO VER S Leather. 20 1 0 11 vw jetta tdi rear split bench beige $150 941-740-4300 JEEP SO FT T O P Fits 9 72006 Jeep Wrangler, w/all hardware, New! $600 941-268-4554 FRONT RUBBER FLOOR mats New. 2010-11 vw jetta wagon $25 941-740-4300 C U S T O M WIND S HIELD heat shield 2010-11 vw jetta new 40 $28 941-740-4300 BI G BL OC K C hevy 454 ci Cylinder heads oval port 70`s $350 941-629-6429 1999 LINCOLN CARTIER 92K MI., ALL NEW PARTS CALL 239-810-1472 7290 VANS 1998 CHEVY VENTURE LS $2,400. 7 Psgr.Only 82K Mi! 2nd Owner. Needs Nothing! Looks Great! 941-916-9945 2016 DODGE CARAVAN SXT $16,900. Nice Clean Vehicle. 313-850-5887 Dlr 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 7290 VANS 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 20 1 6 H O NDA O DY SS E Y $31,877 MODERN STEEL, EX-L 10,466 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,897 WHITE PEARL, EX-L 9,321 MI 855-481-2060 DLR 2016 HONDA ODYSSEY $31,987 WHITE DIAMOND, EX-L 5,215 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,987 MODERN STEEL, EX-L 9,190 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,987 MODERN STEEL, EX-L 16K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $32,497 MODERN STEEL, EX-L 15K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $34,277 CRYSTAL BLACK, 45K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $35,987 WHITE PEARL, 15K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $35,987 WHITE DIAMOND, 21K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $37,877 WHITE DIAMOND, 17K MI 855-481-2060 DLR 2017 HONDA ODYSSEY $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 G M C A C ADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2006 DODGE GRAND CARA VAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1 98 7 F O RD F-15 0 $ 1,5 00 Lariat Series, 941-979-9014 200 1 G M C S IERRA S LE $6,800 Exc Shape, 5.3, 176K miles. 941-460-3272 2007 FORD F-150 GTX $7,500 Super cab, 123k Miles, Great Shape. 941-639-7746 2008 C HEVY CO L O RAD O $7,800 Ext. cab, 138k mi, Like new Call 941-883-1508 20 1 3 F O RD F-15 0 XLT $21,800. SC, 4x4, Ecoboost Nice Truck. 313-850-5887 Dlr 2011 GMC 2500 $22 539 4 wheel dr. Bed liner, Cover, Almost fully loaded, Ex. shape Approx 64k miles, You need to see this Beauty! 941-625-5216 810-610-5511 20 15 D O D G E RAM 15 00 EXPRESS $22,800. Blk, Chrome 20`s 313-850-5887 Dlr 2015 CHEVY SILVERADO 3500HD $32,950. WHITE, 20K MI 855-481-2060 DLR 2018 HONDA RIDGELINE $41,877. BLACK EDITION, CERT 5,312 MI. 855-481-2060 DLR 20 1 6 C HEVY S UBURBAN $52,677. CHAMPAGNE SILVER 27K MI 855-481-2060 DLR 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 200 7 F O RD ED G E S EL $9,950. Loaded, X-Clean. 313-850-5887 Dlr 20 1 3 F O RD C -MAX $ 1 2 9 5 0 Hybrid, Leather, Nav, Sunroof. 313-850-5887 Dlr 20 15 MAZDA C X5 S P O RT, $16,900. 19K Miles, Clean! 941-650-8715 Dlr 2012 BUICK ENCLAVE $19,500 White, Low miles, Loaded, new tires 941-525-4884 7330 BOATS-POWERED 16 ALUMINUM BOAT W/ 6HP MOTOR & TRAILER $2,500 CALL 941-488-9657 7331 SAILBOATS 27 HUNTER Sailboat, Good cond. $2,000 941-268-5067 7334 OUTBOARD/ MARINE ENGINES TR O LLIN G M O T O R Bow mount (White) $125 (941)204-0621 W ANTED: IM IN NEED o f a Marine V-8 engine (413)-8291942 Englewood 7336 BOAT STORAGE/ DOCKING B O AT LIFT AND CO VER, 10,000 lb capacity Nylon straps, reduced $2500, 941-625-5023 7338 MARINE SUPPLY & EQUIP. MARINE FUEL tank Tempo 19gal gas tank 19x16x29 $50 941-276-8265 B O AT FENDER S 20 Poly f orm white or blue $25 941-460-9698 B O AT E Q UIPMENT S ET 2 LIFE JACKETS FISHING NETS 2 paddles chair $25 941-391-6377 B O AT DAVIT S set o f post mounted davits. All parts included $350 585-734-1141 7339 CANOES/KAYAKS 1 2  2 MAN KAYAK adj seats 2 oars jackets $295, OBO 941-380-6935 7341 TRAILER & ACCESSORIES TILT B O AT trailer up to 15 00 lbs & 14cap. perfect $375, OBO 941-380-6935 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR B O AT TRAILER med duty to 15 winch jack spare $295 941380-4713 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 2007 HONDA VTX 1300R Like New, 3690 Original Miles, All service recently performed $4,500 386-341-6136 7380 MOTOR HOMES / RVs MOTORHOMES NEW CLASS AS $79,995.00On Select modelsWINNEBAGO COACHMEN FOREST RIVER THOROffer Expires 4/30/18NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM WANTED All Motor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM 7380 MOTOR HOMES / RVs TOWABLE HOTLINE 1-877-684-5132TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM SPRING CLEANING SALE6 DAYS ONLYAPRIL 17th-22NDTues Sat 8:30-6:00 Sunday 11:00-5:00MOTOR HOMESTRAILERS5TH WHEELSVAN CAMPERSBring your Trade, Title and Payment Book!$AVE BIG NOWGERZENYS R.V. WORLD FAMILYOWNED/SINCE1977NOKOMIS 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM I WANT YOUR RV Well Sell It FREE! SKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! For the second year in a row, Florida Department of Education Commissioner Pam Stewart has honored at least two SKY AcademyEnglewood teachers. SKY reading instructor Meghan McKenna and math educator Jill Fernandez recently were named Florida HighImpact teachers after also receiving the recognition in 2017 and helping guide the charter school from a C to an A-rating by the state. In addition, science and language arts teacher Laura Kleiss Hoeft, who is new to the YMCA operation, was recognized in the annual accolades. A recent analysis of student performance on statewide standardized assessments found that the teachers had an impact on student learning growth that is among the most positive in the entire state,Ž Stewart said in a report posted on SKYs Facebook page. Stewart commended the instructors for preparing their students for success in college, career and life.Ž Hired by the YMCA in 2002, this is McKennas third year at Englewood and the fourth with the SKY program. The Hollywood native moved to Venice in 2001. She received a bachelors degree in elementary education degree from Flagler College in St. Augustine. McKenna teaches three periods of intensive reading to sixth, seventh and eighth graders and one period of health research. SKY ranked 33rd among 3,200 state schools in improvement shown in English Language Arts (ELA) achievement from the 2015-16 to 2016-17 school years, according to state records. It ranked No. 661 overall in percentage of ELA students scoring satisfactory or higher. Fernandezs eighthgrade math students finished in Floridas Top 25 on their 2017 state test scores among places where at least 49 pupils tested, surpassing every Southwest Florida school south of it including Collier County, according to DOE data. The students also showed Floridas greatest improvement among those top programs. In addition, the pupils were in Floridas Top 20 for percentage scoring at Level 5, the highest possible for the eighth-grade math test. The previous year, 15 percent of SKY seventh graders attained the mark. But as eighth graders, 41 percent reached top status. The Charlotte school coming closest was L.A. Ainger, with 7 percent of eighth graders. Kleiss Hoeft joined SKY this school year after teaching seven years at Brookside Middle School in Sarasota. She also had a 25-year career in parks and recreation both in Charlotte and Sarasota counties. She served 11 years as director of Charlotte Countys Parks, Recreation and Cultural Resources Department, which had up to an $18 million budget during her time. She led the opening of three regional parks and a regional library, and her teams achievements also included the attracting of the Tampa Bay Rays to a refurbished Charlotte Sports Park for spring training, and the opening of Charlotte Harbor Event and Conference Center.SKY teachers honored by stateSTAFF REPORT

PAGE 27

Page 28 E/N/C www.yoursun.com The Sun / Friday, April 13, 2018 14 OUR TOWN FAITH & FAMILY

PAGE 28

The News Wire Friday, April 13, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Comey says Trump untethered to truthFormer FBI Director James Comey blasts President Donald Trump as unethical and calls his leadership of the country ego driven and about personal loyaltyŽ in a forthcoming book. See page 8. DAMASCUS, Syria „ A team of inspectors from the international chemical weapons watchdog was on its way to Syria on Thursday to begin an investigation into a suspected chemical weapons attack near the capital that has brought the war-torn country to the brink of a wider con”ict, amid Western threats of retaliation and Russian warnings of the potential for a dangerous escalation.Ž The fact-“nding mission from the Organization for the Prohibition of Chemical Weapons was expected to head to Douma, where the suspected attack took place and where Russia said rebels had now capitulated to government control. The Syrian government said it would facilitate the missions investigation, which was to begin Saturday. Syria and its ally, Russia, deny any such attack, which activists say killed more than 43 people last weekend. Speaking at the United Nations on Thursday, Russias U.N. ambassador, Vassily Nebenzia, said the top priority had to be to avert a wider war, and he didnt rule out the possibility of a U.S.-Russia con”ict. Speaking to reporters after a closed emergency meeting of the U.N. Security Council, Nebenzia said Russia was very concerned with the dangerous escalationŽ of the situation and aggressive policiesŽ and preparations that some governments were making „ a clear reference to the Trump administration and its allies. We hope that there will be no point of no return „ that the U.S. and their allies will refrain from military action against a sovereign state,Ž Nebenzia said, adding that the danger of WASHINGTON „ Aiming to quell concerns before what is likely to be a narrow con“rmation vote, Secretary of Statedesignate Mike Pompeo vowed on Thursday to ramp up efforts against Russia in each place we confront them.Ž But he ducked and dodged when asked whether he supports President Donald Trumps pounding criticism of the federal investigation into Russian meddling in the 2016 election. Pompeo, now Trumps CIA chief, tread carefully when confronted with several of the presidents controversial and undiplomatic statements, focusing instead on his plans to rebuild a depleted agency and restore its in”uence. Pompeo suggested he did not share all the presidents views „ including his skepticism about Russias interference. I take a back seat to no oneŽ when it comes to standing up to Russia, Pompeo said. However, when asked if he would resign if Trump moved to scuttle the probe by “ring special counsel Robert Mueller or the deputy attorney general to whom he reports, he said no. Pompeos nomination faces stiff opposition from a handful of Republicans and many Democrats as well as supporters of the Iran nuclear deal, environmentalists and minority rights groups, and his testimony before the Senate Foreign Relations Committee appeared designed to blunt their criticism. The CIA chief told senators that he has been miscast as a hawkŽ despite previous comments savaging the Iran accord and hinting at regime change in North Korea. He maintained he wants to improve the Iran deal and would continue efforts to do so even if Trump withdraws from it as he has threatened. In his testimony, Pompeo con“rmed for the “rst time publicly that hes been interviewed by the team of special counsel Mueller, who is investigating possible International inspectors head to site of suspected gas attack in SyriaPompeo vows to confront Russia, dodges Mueller questionsBy BASSEM MROUE and SARAH EL DEEBASSOCIATED PRESSBy MATTHEW LEE and JOSH LEDERMANASSOCIATED PRESS POMPEO | 2 SYRIA | 2 AP PHOTORussian Ambassador to the United Nations Vassily Nebenzia, left, and Bolivian Ambassador to the United Nations Sacha Llorenty speak to reporters in after Security Council consultations of the situation in Syria on Thursday at UN headquarters. AP IMAGEThis image made available by NASA shows an illustration of the Transiting Exoplanet Survey Satellite (TESS). Scheduled for an April 2018 launch, the spacecraft will prowl for planets around the closest, brightest stars. These newfound worlds eventually will become prime targets for future telescopes looking to tease out any signs of life. CAPE CANAVERAL, Fla. „ Look up at the sky tonight. Every star you see „ plus hundreds of thousands, even millions more „ will come under the intense stare of NASAs newest planet hunter. Set to lift off early next week, the Tess spacecraft will prowl for planets around the closest, brightest stars. These newfound worlds eventually will become prime targets for future telescopes looking to tease out any signs of life. It will be the most extensive survey of its kind from orbit, with Tess, a galactic scout, combing the neighborhood as never before. Were going to look at every single one of those stars,Ž said the missions chief scientist George Ricker of Massachusetts Institute of Technology. Scientists expect Tess to “nd thousands of exoplanets „ the term for planets outside our solar system. All astronomers for centuries to come are really going to focus on these objects,Ž Ricker said. This is really a mission for the ages.Ž NASAs astrophysics director, Paul Hertz, said missions like Tess will help answer whether were alone „ or just lucky enough to have the best prime real estate in the galaxy.Ž Tess „ short for Transiting Exoplanet Survey Satellite „ is the heir apparent to the wildly successful Kepler Space Telescope the pioneer of planetary census. Keplers fuel tank is running precariously low after nine years of ”ight, and NASA expects it to shut down within several months. Still on the lookout from on high, Kepler alone has discovered more than 2,600 con“rmed exoplanets. Even more candidates await con“rmation. The exoplanet count, from all observatories in space and on Earth over the past couple of decades, stands at more than 3,700 con“rmed with 4,500 on the strong contender list. About 50 are believed to potentially habitable. They have the right size and the right orbit of their star to support surface water and, at least theoretically, to support life. Most of the Kepleridenti“ed planets are so far away that it would take monster-size telescopes to examine them more. So astronomers want to focus on stars that are vastly brighter and closer to home „ close enough for NASAs upcoming James Webb Space Telescope to scrutinize the atmospheres of planets lurking in their suns shadows. Powerful ground telescopes also will join in the detailed observations, as well as enormous observatories still on the drawing board. MITs Sara Seager, an astrophysicist who has dedicated her life to “nding another Earth, imagines water worlds waiting to be explored. Perhaps hot super Earths with lakes of liquid lava. Maybe even rocky or icy planets with thin atmospheres reminiscent of Earth. Its not InterstellarŽ or Arrival.Ž Not yet anyway,Ž she said, referring to the recent hit science-“ction “lms. The total mission price tag for Tess is $337 million.NASA Tess spacecraft to prowl for planets as galactic scoutBy MARCIA DUNNAP AEROSPACE WRITERLIMA, Peru „ When presidents gather this week in Peru at the Summit of the Americas, they may be tempted to walk past Vice President Mike Pence and make a beeline for another person who has President Donald Trumps ear on Latin America: Sen. Marco Rubio. In Trumps absence from the meeting, the Florida Republican is playing an even more prominent role. He began the week presiding over a Senate hearing on the summit, lunched Thursday with Pence at the White House to discuss the trip and starting Friday, when he arrives in Lima, will meet one-on-one with about a half-dozen heads of state „ around the same number as Pence himself. The American president cancelled what wouldve been his “rst presidential visit to Latin America as he weighs a possible U.S. military strike in Syria in retaliation for an apparent chemical attack on civilians. Rubio, in a phone interview from Rubio fills void at Americas summit left by absent TrumpBy CHRISTINE ARMARIO and JOSHUA GOODMANASSOCIATED PRESS PLANET | 2RUBIO | 2 AP FILE PHOTOIn this Jan. 25 photo, Sen. Marco Rubio, R-Fla., speaks with reporters as he leaves the oce of Sen. Susan Collins, R-Maine, who is moderating bipartisan negotiations on immigration, at the Capitol in Washington. Planet hunter adno=50532905

PAGE 29

Page 2 www.yoursun.com The Sun / Friday, April 13, 2018 FROM PAGE ONE/WEATHER TODAY / TONIGHTMostly sunny and delightful ClearHIGH 88 LOW 6715% chance of rain 20% chance of rainPartly sunny and warm90 / 7210% chance of rain SATURDAY GULF WATER TEMPERATUREA couple of showers and a thunderstorm85 / 6260% chance of rain SUNDAYBeautiful with some clouds, then sunshine75 / 520% chance of rain MONDAYPleasant with plenty of sunshine84 / 580% chance of rain WEDNESDAYPleasant with plenty of sunshine78 / 500% chance of rain TUESDAY 1 4 9 9 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 470-50 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 VENICE677891949084Air Quality Index readings as of ThursdayMain pollutant: OzonePunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.58Ž Normal month to date 0.88Ž Year to date 3.75Ž Normal year to date 8.39Ž Record 1.23Ž (2004) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.17Ž Normal month to date 1.17Ž Year to date 2.29Ž Normal year to date 9.66Ž Record 1.23Ž (2004) High/Low 84/55 Normal High/Low 84/60 Record High 91 (1999) Record Low 45 (1973) High/Low 83/60 High/Low 84/59 Normal High/Low 80/61 Record High 90 (2001) Record Low 46 (1973)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 0.58 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 3.75 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 77 67 pc 78 69 pc Bradenton 85 69 s 86 74 pc Clearwater 84 70 s 85 74 pc Coral Springs 83 74 pc 86 77 sh Daytona Beach 78 66 s 82 71 sh Fort Lauderdale 82 74 pc 85 78 sh Fort Myers 90 70 s 92 75 pc Gainesville 83 64 s 87 67 pc Jacksonville 79 63 s 84 67 pc Key Largo 83 77 pc 84 77 pc Key West 84 78 pc 86 78 pc Lakeland 85 66 s 89 70 pc Melbourne 82 69 pc 85 74 sh Miami 84 73 pc 85 77 sh Naples 89 71 s 90 76 pc Ocala 84 63 s 87 68 pc Okeechobee 82 64 s 85 70 pc Orlando 84 64 s 88 71 pc Panama City 78 68 pc 80 64 pc Pensacola 77 71 pc 79 57 t Pompano Beach 82 74 pc 85 78 sh St. Augustine 76 65 s 80 68 pc St. Petersburg 87 71 s 88 72 pc Sarasota 85 68 s 87 72 pc Tallahassee 81 62 s 83 66 pc Tampa 86 69 s 88 72 pc Vero Beach 81 69 pc 85 72 pc West Palm Beach 82 73 pc 85 75 sh Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 2:02a 8:54a 2:53p 9:08p Sat. 2:49a 9:22a 3:08p 9:46p Today 12:39a 7:10a 1:30p 7:24p Sat. 1:26a 7:38a 1:45p 8:02p Today 12:23p 5:53a --5:56p Sat. 12:27a 6:25a 12:43p 6:41p Today 2:34a 9:23a 3:25p 9:37p Sat. 3:21a 9:51a 3:40p 10:15p Today 11:45a 5:49a 11:41p 6:03p Sat. 12:00p 6:17a --6:41p SE 8-16 1-3 Light SE 8-16 1-3 LightFt. Myers 90/70 sun none Punta Gorda 89/66 sun none Sarasota 85/68 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New Apr 15 First Apr 22 Full Apr 29 Last May 7 Today 5:47 a.m. 5:46 p.m. Saturday 6:24 a.m. 6:43 p.m. Today 7:07 a.m. 7:52 p.m. Saturday 7:06 a.m. 7:52 p.m. Today 4:16a 10:28a 4:40p 10:51p Sat. 4:59a 11:10a 5:22p 11:34p Sun. 5:43a 11:55a 6:07p ---Monterrey 100/62 Chihuahua 82/40 Los Angeles 76/58 Washington 83/63 New York 76/60 Miami 84/73 Atlanta 79/61 Detroit 64/47 Houston 82/61 Kansas City 74/43 Chicago 60/44 Minneapolis 41/26 El Paso 66/43 Denver 45/25 Billings 39/27 San Francisco 66/51 Seattle 53/47 Toronto 42/34 Montreal 49/30 Winnipeg 32/17 Ottawa 45/27 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: 04/13/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 51 34 pc 62 40 s Anchorage 46 34 c 46 30 s Atlanta 79 61 s 80 62 pc Baltimore 82 61 s 82 63 s Billings 39 27 sn 53 32 pc Birmingham 82 65 pc 76 50 t Boise 55 40 c 63 45 c Boston 62 50 pc 54 36 c Buffalo 53 38 pc 42 36 r Burlington, VT 52 34 c 35 27 sn Charleston, WV 83 57 s 80 63 pc Charlotte 80 60 s 81 66 pc Chicago 60 44 t 46 36 r Cincinnati 77 60 pc 70 58 t Cleveland 75 58 pc 65 46 r Columbia, SC 82 61 s 84 66 pc Columbus, OH 77 59 pc 71 60 r Concord, NH 59 45 pc 50 28 r Dallas 84 48 t 64 39 s Denver 45 25 c 53 28 pc Des Moines 74 43 t 46 27 r Detroit 64 47 r 50 37 r Duluth 34 22 sn 27 20 sn Fairbanks 41 23 pc 37 14 s Fargo 37 23 c 37 21 pc Hartford 70 53 pc 74 36 pc Helena 48 29 c 52 31 pc Honolulu 83 72 sh 82 73 sh Houston 82 61 t 66 45 s Indianapolis 76 60 c 68 48 t Jackson, MS 83 67 pc 71 42 t Kansas City 74 43 t 46 27 c Knoxville 79 60 pc 77 62 pc Las Vegas 71 53 s 76 58 s Los Angeles 76 58 s 80 56 s Louisville 80 62 pc 71 55 t Memphis 78 61 c 67 42 t Milwaukee 45 34 r 38 30 r Minneapolis 41 26 sn 31 24 sn Montgomery 82 65 pc 82 54 c Nashville 80 62 pc 72 50 t New Orleans 81 69 pc 76 51 t New York City 76 60 pc 80 47 pc Norfolk, VA 78 60 s 79 62 pc Oklahoma City 76 37 pc 53 28 pc Omaha 77 39 t 40 22 sn Philadelphia 80 58 s 82 58 s Phoenix 77 55 s 82 58 s Pittsburgh 78 59 s 78 60 pc Portland, ME 56 42 pc 46 27 r Portland, OR 56 48 r 57 47 sh Providence 66 51 pc 68 38 pc Raleigh 80 58 s 80 64 pc Salt Lake City 49 34 sf 58 43 s St. Louis 74 57 t 64 39 sh San Antonio 85 56 c 76 49 s San Diego 75 57 s 79 59 s San Francisco 66 51 s 66 53 s Seattle 53 47 r 55 45 r Washington, DC 83 63 s 82 66 s Amsterdam 60 46 pc 64 50 pc Baghdad 77 59 sh 84 63 s Beijing 51 43 r 64 41 s Berlin 69 50 t 68 50 pc Buenos Aires 68 53 s 70 58 s Cairo 95 72 pc 93 69 s Calgary 47 30 c 53 28 c Cancun 86 76 pc 86 76 pc Dublin 53 43 c 55 45 pc Edmonton 43 29 pc 47 22 pc Halifax 53 39 r 43 25 sh Kiev 67 45 s 65 50 pc London 55 45 c 61 48 pc Madrid 57 42 t 63 42 pc Mexico City 76 51 pc 79 50 pc Montreal 49 30 r 30 24 sn Ottawa 45 27 r 31 22 sn Paris 63 48 pc 64 50 t Regina 30 18 pc 38 25 c Rio de Janeiro 89 76 pc 87 74 t Rome 66 52 pc 76 55 pc St. Johns 38 29 pc 45 22 c San Juan 83 76 sh 85 75 pc Sydney 90 70 t 87 64 s Tokyo 66 53 s 65 62 r Toronto 42 34 r 36 25 sn Vancouver 53 43 r 54 41 sh Winnipeg 32 17 pc 39 20 sHigh .................... 94 at Canadian, TXLow ....... 20 at South Lake Tahoe, CA(For the 48 contiguous states yesterday)75Five inches of snow thwarted plans for opening day of the major league baseball season in Boston on April 13, 1933. Q: What country has the most tornadoes each year?A: The United States by far. About 1,000 occur each year. 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 88/67 85/65 87/67 87/67 85/66 85/63 85/65 84/63 86/66 86/69 85/69 84/72 85/68 90/70 87/67 89/66 87/67 88/66 88/67 85/66 85/66 86/67 87/67 87/71 85/66 83/70 85/68 85/68 87/66 85/68 84/69 84/65 85/68 84/70 83/71 87/69 87/69 87/67 Fairly small as spacecraft go, the 800-pound, 4 foot-by-5-foot Tess will ride a SpaceX Falcon 9 rocket from Cape Canaveral Air Force Station. Liftoff is scheduled for Monday evening. Its eventual orbit of Earth will stretch all the way to the orbit of the moon. It packs a big punch, and thats the part that were really excited about,Ž Ricker said. Tess four cameras will zoom in on red dwarf stars in our cosmic backyard „ an average 10 times closer than the Kepler-observed stars. The majority of stars in the Tess survey will be 300 light-years to 500 light-years away, according to Ricker. (A light-year is about 6 trillion miles.) Red dwarfs are the most common stars around and, as their name implies, relatively small. Theyre no more than half the size of our sun. Theyre also comparatively cool in temperature. The celebrated Trappist-1 star, with at least seven Earthsize terrestrial planets, is an ultra-cool red dwarf thats just a little bigger than Jupiter. So how do you spot a planet around such a small, faint star, from so far away? A planet should cause a slight, brief dip in its stars brightness as it passes right in front. Tess will detect any such blips. The spacecraft will survey almost the entire sky, starting with the Southern Hemisphere for a year, then the Northern Hemisphere for a year. Even more years of scanning could follow. Scientists speculate that the habitable or so-called Goldilocks zone „ the distance from a star where its neither too hot nor too cold to support life, but just right with the potential for liquid water at the surface „ should be much closer to red dwarfs than it is in our own solar system. The orbits of any planets in these systems should be fairly short. NASA and others stress that Tess will not look for atmospheric or other signs of life; it cant do that. That all-important job will be left to Webb, the next-generation successor to the Hubble Space Telescope thats grounded until at least 2020, and even bigger observatories yet to come. If life, indeed, is detected out there „ be it microscopic or some higher form „ scientists like to think robotic explorers would be launched from Earth for closer inspections. NASA project manager Jeff Volosin notes the technology for reaching these faraway worlds „ or even communicating „ doesnt yet exist. For me, just knowing theyre there would be enough,Ž Volosin said. Just knowing that youre not alone.ŽPLANETFROM PAGE 1 Washington, called Trumps absence understandable but a nonetheless disappointing example of how Latin America often takes a backseat to more pressing national security challenges. In his absence, he said he and Pence, who was picked by Trump to lead the U.S. delegation and is the administrations main envoy to the region, would work with leaders to take tougher action on Venezuelan President Nicolas Maduro, who at the U.S. administrations urging was the only Western Hemisphere leader barred from the gathering. For the regions leaders, many of whom were dreading shaking hands with the American president as he pushes forward with plans to build a wall on the Mexican border and renegotiate trade deals, there couldnt be a better stand-in. Since Trumps election, Rubio has exerted outside in”uence over U.S. policy toward Latin America. He drafted a list of Venezuelan of“cials accused of human rights abuses that became the basis for U.S. sanctions. He also urged Trump to roll back the U.S. opening to communist Cuba that led to President Raul Castros historic handshake with Obama at the last Summit of the Americas three years ago. Castro is again expected to attend this year, a farewell tour as he prepares to step down later this month. In addition, several friend and political allies occupy key positions inside the administration. Among them are CIA Director and Secretary of State nominee Mike Pompeo, who endorsed him in the 2015 presidential race, and former Miami Rep. Carlos Trujillo, who is the new U.S. ambassador to the Organization of American States and whose kids study at the same school as Rubios. Now as Trump threatens crippling oil sanctions on Venezuela in retaliation for Maduros plowing ahead with what is widely seen as a sham presidential election, his insight is once against being sought. Rubio said that while the White House shouldnt rule out such a dramatic escalation, hes yet to conclude himself thats the right course of action. There are no sanctions off the table but Im certainly not going to telegraph whats coming,Ž he said. Rubio, 46, downplays his pull on Trump but says the two are instinctively alignedŽ on the need to promote democracy in the Western Hemisphere. In Rubios case, he credits his Cuban heritage „ he considers his parents exiles even though they migrated to the U.S. before Fidel Castro took power „ in teaching him to combat Venezuelas dictatorshipŽ with strength. Growing up in Miami, he had many close Venezuelan friends. He also credits Pence with playing a pivotal role. The vice president last August traveled to four countries in the region, met several times with Venezuelan dissidents and chaired a summit in Miami with leaders of Central America to discuss security.RUBIOFROM PAGE 1 ties between Russia and Trumps presidential campaign as well as possible obstruction of justice issues. But he wouldnt answer questions about the contents of the interview, arguing it would be improper since, as CIA director in charge of overseas intelligence gathering, he has been a participantŽ in Muellers probe. Under questioning, he said he would be unlikely to resign as secretary of state if Trump were to “re Mueller. Lawmakers are concerned the president may seek Muellers ouster to try to shut down the investigation, and the White House has said it believes Trump does have the authority to “re him if desired. My instincts tell me no,Ž Pompeo said about possibly resigning. My instincts tell me my obligation to continue to serve as Americas senior diplomat will be more important in times of domestic political turmoil.Ž Throughout the hearing, he drew a sharp contrast between himself and Tillerson, the former CEO of ExxonMobil who Trump unceremoniously “red last month. He lamented the demoralizingŽ vacancies at the top echelons of the department during Tillersons brief tenure and said he planned to “ll those vacancies. He cast his close connection to Trump as an advantage that would help him restore the signi“cance of the department. My relationship with President Trump is due to one thing: Weve demonstrated value to him at the CIA. So, in turn, he has come to rely on us,Ž Pompeo said. I intend to ensure that the Department of State will be just as central to the presidents policies and the national security of the United States.ŽPOMPEOFROM PAGE 1 escalation is higher than simply Syria.Ž The imminent arrival of the chemical weapons inspectors came as rebels in Douma surrendered their weapons and left the town for opposition-held areas in the north. Russias military said Thursday that Douma was now under full control of the Syrian government after a Russianmediated deal secured the evacuation of the rebels and thousands of civilians after it was recaptured by Syrian forces. Douma and the sprawling eastern Ghouta region near the capital, Damascus, had been under rebel control since 2012 and was a thorn in the side of President Bashar Assads government, threatening his seat of power with missiles and potential advances for years. The governments capture of Douma, the last town held by the rebels in eastern Ghouta, marked a major victory for Assad. Residents in Damascus, who had lived on edge for years because of mortar shells lobbed from eastern Ghouta, celebrated the news. Vehicles carrying Syrian ”ags were seen driving from Damascus into Douma, chanting in support of the government. This is a victory for Syria and the allies of Syria,Ž declared Abboud Mardini, a 38-year old merchant in Damascus. Eastern Ghouta was the main source of ... terrorists who from there spread throughout Syria.Ž There was no of“cial government announcement that Douma had been recaptured and no indication that Syrian forces had yet entered the town, where Russian military police were deployed to preserve the peace after an evacuation fraught with dif“culties. A single government ”ag was raised, a war monitoring group said.SYRIAFROM PAGE 1

PAGE 30

The Sun /Friday, April 13, 2018 www.yoursun.com Page 3 BUSINESS/STOCKS ABDiversMunicipal 14.10 ... +1.1 SmCpGrA m 55.74 +.63 +14.9AMGYackFocN d 21.01 +.10 +9.3 YacktmanI d 22.71 +.10 +9.0AQRMgdFtsStratI 9.03 ... +0.3AberdeenIntlSmCpA m 32.06 -.02 +7.3AkreFocRetail m 33.54 +.18 +15.3AlgerSmCpGrB m 6.77 +.05 +10.1AlpinedynDivInstl d 4.12 +.02 +9.3AmanaMutGrInv b 35.60 +.26 +13.1 MutIncInv b 49.51 +.31 +9.8American CenturyCptlValInv 8.57 +.06 +9.8 EqIncInv 8.66 +.04 +10.1 GrInv 33.99 +.33 +14.1 HYMuniInv 9.61 ... +3.9 HeritageInv 23.18 +.25 +11.3 IntTrmTxFrBdInv 11.15 -.01 +1.6 UltraInv 45.30 +.41 +16.2American FundsAMCpA m 32.86 +.28 +14.0 AmrcnBalA m 26.93 +.10 +9.2 AmrcnHiIncA m 10.26 +.02 +3.6 AmrcnMutA m 40.01 +.23 +10.5 BdfAmrcA m 12.60 -.03 +1.4 CptWldGrIncA m 51.73+.13 +9.6 CptlIncBldrA m 61.11 +.06 +5.8 CptlWldBdA m 20.26 -.04 +1.3 Eu roPacGrA m 57.18 +.05 +8.4 FdmtlInvsA m 62.52 +.47 +13.5 GlbBalA m 32.71 +.01 +6.4 GrfAmrcA m 51.53 +.40 +14.8 IncAmrcA m 22.96 +.05 +7.7 IntrmBdfAmrA m 13.15 -.01 +0.5 InvCAmrcA m 40.04 +.20 +12.4 NewWldA m 67.99 +.04 +6.4 NwPrspctvA m 44.60 +.25 +11.7 SmCpWldA m 57.06 +.22 +11.1 TheNewEcoA m 47.55 +.36 +15.3 TxExBdA m 12.81 ... +2.6 WAMtInvsA m 45.40 +.38 +12.3Angel OakMltStratIncIns 11.22 ... +3.9ArtisanIntlInstl 33.96 +.11 +6.1 IntlValueInstl 37.92 +.19 +8.7BairdAggrgateBdInstl 10.62 -.02 +2.1 CorPlusBdInstl 10.97 -.02 +2.4 ShrtTrmBdInstl 9.57 -.01 +1.3BaronAsstRetail b 71.13 +.47 +13.1 GrRetail b 69.18 +.40 +10.9 PtnrsRetail b 51.07 +.21 +13.6BerkshireFoc d 24.54 +.43 +20.4BlackRockAlCpEngyRsInvA m 11.17-.02 -1.9 EqDivInstl 22.32 ... +10.6 GlbAllcIncInstl 19.81 +.03 +5.4 GlbAllcIncInvA m 19.68+.02 +5.1 GlbAllcIncInvC m 17.73+.02 +4.3 HYBdInstl 7.71 +.02 +5.2 HYBdSvc b 7.71 +.01 +4.9 StrIncOpIns 9.91 ... +2.8 TactOppsInvA m 14.82 ... +3.9BruceBruce 507.88 -.57 +7.6 Fidelity500IdxIns 93.12 +.77 +13.2 500IdxInsPrm 93.12 +.78 +13.2 500IndexPrm 93.12 +.78 +13.2 AllSectorEq 12.33 +.09 +13.0 AsstMgr50% 18.25 +.04 +6.7 BCGrowth 14.48 +.13 NA BCGrowth 91.75 +.90 +17.4 Balanced 23.84 +.11 +9.4 BalancedK 23.84 +.11 +9.5 Canada 52.11 -.08 +3.6 Cap&Inc 10.20 +.04 +6.4 Contrafund 125.96 +1.29 +15.2 ContrafundK 125.92 +1.29 +15.3 DivGro 32.32 +.15 +11.2 DiversIntl 39.83 +.16 +7.4 DiversIntlK 39.76 +.16 +7.5 EmMkts 21.66 +.03 +7.1 EmMkts 32.95 +.04 +7.4 EmergingAsia 44.86 +.02 +9.9 ExMktIdxPr 62.77 +.36 +12.1 Fidelity 46.39 +.48 +12.6 FltngRtHiInc 9.64 ... +3.2 FocusedStock 23.93 +.35 +13.5 FourinOneIdx 44.33 +.22 +9.6 Frdm2020 16.60 +.04 +7.1 Frdm2025 14.44 +.04 +7.8 Frdm2030 18.14 +.07 +8.8 Frdm2035 15.34 +.07 +9.7 Frdm2040 10.77 +.05 +9.8 GNMA 11.14 .02 +1.3 GlobalexUSIdx 13.32 +.03 +5.9 GroCo 17.82 +.21 NA GroCo 190.76 +2.23 +19.1 GroCoK 190.78 +2.24 +19.2 Growth&Inc 37.09 +.27 +11.3 Independence 38.43 +.37 +12.7 IntlDiscv 45.52 +.14 +7.3 IntlGr 16.24 +.01 +7.7 IntlIdxInstlPrm 43.40 +.10 +6.5 IntlIdxPremium 43.39 +.09 +6.5 IntlRlEstt 11.83 ... +5.8 IntlVal 10.71 +.03 +4.8 InvmGradeBd 11.00 -.02 +2.0 InvmGradeBd 7.75 -.02 +1.8 JapanSmlrCo 19. 14 -.05 +12.2 LatinAmerica 26.63 +.08 -3.4 LowPrStk 54.65 +.24 +11.1 LowPrStkK 54.61 +.23 +11.2 LvrgdCoStk 33.70 +.42 +9.5 Magellan 107.42 +1.07 +14.8 MegaCapStock 17.22 +.14 +11.8 MidCapStock 38.35 +.15 +11.7 MidCapValue 24.43 +.05 +10.8 MuniInc 12.73 ... +2.9 NYMuniInc 12.90 ... +2.5 NasdCmpIdx 93.86 +.94 +17.9 NewMillennium 40.10 +.20 +12.1 NewMktsInc 15.84 +.01 +4.0 Nordic 50.38 +.01 +9.9 OTCPort folio 114.98 +1.19 +21.2 Overseas 50.72 +.23 +9.5 Puritan 23.52 +.14 +9.8 PuritanK 23.51 +.15 +9.9 SCGrth 26.82 +.24 +16.8 SmCpOpps 14.45 +.09 +10.5 StkSelorAllCp 44.93 +.37 +13.5 StratInc 10.96 ... +3.5 TaxFreeBond 11.29 ... +2.9 TotalBond 10.43 -.02 +2.3 TtlMktIdxF 76.38 +.60 +13.0 TtlMktIdxInsPrm 76.36 +.60 +13.0 TtlMktIdxPrm 76.38 +.60 +13.0 USBdIdxInsPrm 11.31 -.02 +1.6 USBdIdxPrm 11.31 -.02 + 1.5 ValDiscv 28.43 +.23 +11.3 Value 117.05 +.50 +10.3Fidelity AdvisorLargeCapA m 32.88 +.27 +12.4 LimitedTermBdA m 11.28-.01 +0.8 NewInsA m 31.80 +.28 +13.7 NewInsI 32.50 +.28 +13.9Fidelity SelectBiotechnology 219.63 +3.05 +15.4 STTrsAdmrl 10.46 -.01 +0.5 SeledValInv 30.02 +.11 +11.4 SmCpIdxAdmrl 71.16 +.39 +12.0 SmCpIdxIns 71.15 +.39 +12.0 SmCpIdxInsPlus 205.38+1.13+12.0 StarInv 26.93 +.11 +8.5 StrEqInv 34.36 +.29 +13.6 TMCapApAdm 137.36 +1.12 +13.5 TMSmCpAdm 63.11 +.34 +14.1 TrgtRtr2015Inv 15.31 +.03 +6.1 TrgtRtr2020Inv 31.37 +.07 +7.2 TrgtRtr2025Inv 18.50 +.05 +7.9 TrgtRtr2030Inv 33.68 +.13 +8.5 TrgtRtr2035Inv 20.74 +.09 +9.2 TrgtRtr2040Inv 35.89 +.17 +9.7 TrgtRtr2045Inv 22.58 +.11 +9.9 TrgtRtr2050Inv 36.34 +.18 +9.9 TrgtRtr2055Inv 39.38 +.20 +9.8 TrgtRtrIncInv 13.48 +.01 +4.2 TtBMIdxAdmrl 10.49 -.02 +1.5 TtBMIdxIns 10.49 -.02 +1.6 TtBMIdxInsPlus 10.49 -.02 +1.6 TtInBIdxAdmrl 21.82 -.02 NA TtInBIdxIns 32.74 -.03 NA TtInBIdxInv 10.91 -.01 NA TtInSIdxAdmrl 30.67 +.09 +6.4 TtInSIdxIns 122.64 +.34 +6.5 TtInSIdxInsPlus 122.66 +.34 +6.5 TtInSIdxInv 18.33 +.05 +6.4 TtlSMIdxAdmrl 66.69 +.53 +13.0 TtlSMIdxIns 66.70 +.53 +13.0 TtlSMIdxInv 66.66 +.52 +12.9 ValIdxAdmrl 40.69 +.38 +12.2 ValIdxIns 40.69 +.38 +12.2 WlngtnAdmrl 71.30 +.30 +8.9 WlngtnInv 41.29 +.18 +8.8 WlslyIncAdmrl 63.54 +.06 +5.8 WlslyIncInv 26.23 +.02 +5.8 WndsrAdmrl 79.52 +.65 +12.2 WndsrIIAdmrl 66.27 +.57 +10.6 WndsrIIInv 37.34 +.32 +10.5VictorySpecValA m 27.31 +.28 +9.4 SycEsVlI 40.31 +.23 +13.7VirtusVontobelEMOppI 12.15 -.04 +4.1WCMFocIntGrIns d 16.08 +.03 +9.9WasatchGlbValInv d 8.79 +.01 +8.3Wells FargoTarget2010Adm 10.89 -.01 +2.1Western AssetCorBdI 12.37 -.02 +2.7 CorPlusBdI 11.59 ... +3.4 CorPlusBdIS 11.59 ... +3.4 WAMngdMuniA 16.03 -.01 +2.4Wintergreen FundInv m 12.98 -.02 +2.5iSharesS&P500IdxK 317.56 +2.64 +13.2 TrgtRet2040 14.17 +.05 +7.5 TrgtRet2050 14.38 +.06 +7.9 WldGr 31.93 +.13 +9.3Value LinePremGr b 33.64 +.22 +10.6Vanguard500IdxAdmrl 246.13 +2.05 +13.2 500IdxInv 246.12 +2.04 +13.1 BalIdxAdmrl 34.41 +.13 +8.4 BalIdxIns 34.42 +.14 +8.4 CAITTxExAdm 11.58 ... +2.6 CnvrtSecInv 13.49 +.05 +5.7 CptlOppAdmrl 156.13 +2.02 +16.6 CptlOppInv 67.58 +.87 +16.5 DevMIdxAdmrl 14.40 +.04 +6.9 DevMIdxIns 14.42 +. 04 +6.9 DivGrInv 26.21 +.15 +11.3 EMStkIdxInAdm 39.09 +.09 +4.8 EMStkIdxIns 29.72 +.06 +4.8 EngyAdmrl 101.90 +.01 +1.2 EqIncAdmrl 76.36 +.53 +11.6 EqIncInv 36.43 +.25 +11.5 ExplorerAdmrl 93.31 +.83 +13.4 ExtMktIdxAdmrl 85.57 +.49 +12.2 ExtMktIdxIns 85.57 +.50 +12.2 ExtMktIdxInsPls 211.17+1.23 +12.2 FAWexUSIAdmr 34.10 +.10 +6.3 FAWexUSIIns 108.12 +.32 +6.3 FAWexUSIdxInv 21.65 +.06 +6.2 GNMAAdmrl 10.25 -. 01 +1.6 GNMAInv 10.25 -.01 +1.5 GlbEqInv 31.65 +.20 +10.9 GrIdxAdmrl 73.52 +.52 +14.2 GrIdxIns 73.52 +.51 +14.2 GrandIncAdmrl 77.38 +.69 +13.4 GrandIncInv 47.39 +.42 +13.3 HCAdmrl 84.06 +.51 +13.8 HCInv 199.34 +1.21 +13.7 HYCorpAdmrl 5.81 +.01 +4.6 HYTEAdmrl 11.22 ... +3.7 HiDivYldIdxInv 33.03 +.23 +11.6 InTrBdIdxAdmrl 11.02 -.03 +1.5 InTrInGdAdm 9.48 -.02 +2.2 InTrTEAdmrl 13.87 ... +2.3 InflPrtScAdm rl 25.33 -.04 -0.2 InflPrtScIns 10.32 -.02 -0.1 InsIdxIns 242.92 +2.02 +13.2 InsIdxInsPlus 242.94 +2.02 +13.2 InsTrgRt2020Ins 22.52 +.05 NA InsTtlSMIInPls 59.28 +.46 +13.1 IntlGrAdmrl 99.57 +.27 +11.1 IntlGrInv 31.29 +.09 +10.9 IntlValInv 40.04 +.14 +6.6 LTInGrdAdm 10.02 -.04 +4.3 LTTEAdmrl 11.41 ... +3.3 LfStrCnsrGrInv 19.83 +.02 +5.5 LfStrGrInv 33.76 +.15 +9.0 LfStrModGrInv 27.14 +.07 +7.3 LgCpId xInv 49.39 +.40 +13.0 LtdTrmTEAdmrl 10.81 ... +1.0 MCpGrIdxAdm 55.75 +.39 +11.9 MCpGrIdxInv 50.93 +.37 +11.7 MCpVlIdxAdm 57.05 +.23 +12.4 MdCpIdxAdmrl 191.59 +1.05 +12.2 MdCpIdxIns 42.32 +.23 +12.2 MdCpIdxInsPlus 208.74+1.15+12.2 MorganGrAdmrl 94.53 +.99 +15.3 MorganGrInv 30.48 +.32 +15.1 PrmCpAdmrl 136.42 +1.76 +16.6 PrmCpCorInv 27.00 +.32 +15.2 PrmCpInv 131.59 +1.71 +16.5 RlEstIdxAdmrl 105.23 -1.19 +4.4 RlEstIdxInstl 16.29 -.18 +4.5 SCpGrIdxAdm 58.29 +.37 +11.9 SCpValIdxAdm 56.15 +.27 +12.0 SCpValIdxI 31.38 +.15 +12.0 STBdIdxAdmrl 10.26 -.01 +0.8 STInfPrScIdAdmr 24.53 -.02 +0.1 STInfPrScIdIns 24.55 -.02 +0.2 STInfPrScIdxInv 24.50 -.02 0.0 STInvmGrdAdmrl 10.50 -.01 +1.6 STInvmGrdIns 10.50 -.01 +1.6 STInvmGrdInv 10.50 -.01 +1.4 STTEAdmrl 15.69 ... +0.7 LiveOakHlthSci 18.70 +.10 +11.2 PinOakEq 66.88 +.59 +15.0 RedOakTechSel 26.23 +.34 +21.0OakmarkEqAndIncInv 32.03 +.17 +8.5 GlbInv 32.85 +.31 +9.6 IntlInv 28.35 +.17 +8.6 Inv 84.72 +.98 +13.9 SelInv 46.70 +.57 +12.9Old WestburyGlbSmMdCpStrat 16.96+.03 +9.2 LgCpStrats 14.55 +.06 +9.3 StratOpps 7.84 +.03 +5.2OppenheimerDevMktsA m 44.87 +.07 +5.6 DevMktsY 44.25 +.06 +5.9 GlbA m 96.90 +.59 +11.3 GlbS trIncA m 3.88 ... +1.9 IntlGrY 44.19 +.17 +7.3 MnStrA m 49.94 +.36 +11.8OsterweisStrInc 11.30 ... +4.1PIMCOAlAstAllAthIns 8.92 ... +0.8 AlAstInstl 12.14 ... +3.4 FBdUSDHdgI 10.77 ... +4.4 HYInstl 8.79 +.01 +4.6 IncA m 12.17 ... +5.2 IncC m 12.17 ... +4.4 IncInstl 12.17 ... +5.6 IncP 12.17 ... +5.5 InvGdCpBdIns 10.29 ... +3.6 LowDrInstl 9.80 ... +0.9 RlRetInstl 10.93 ... -0.3 ShrtTrmIns 9.86 ... +1.6 TtlRetA m 10.06 -.03 +1.2 TtlRetIns 10.06 -.03 +1.6PRIMECAP OdysseyAgrsGr 49.24 +.50 +21.9 Gr 39.95 +.44 +17.1 Stk 32.07 +.38 +14.6ParnassusCorEqInv 42.67 +.28 +11.7PaxBalIndvInv b 22.62 +.09 +7.2PioneerA m 28.96 +.27 +11.9PrincipalDiversIntlIns 13.94 +.06 +7.0 SAMgCnsGA m 18.19 +.06 +8.6PrudentialJsnBlndA m 21.49 +.21 +11.7 JsnUtilityA m 13.29 -.14 +7.6 QMAIntlEqC m 7.71 +.03 +5.1 QMASmCpValZ 19.70 +.10 +10.7 TtlRetBdZ 14.22 -.03 +2.8PutnamEqIncA m 24.36 +.21 +11.3 GlbUtlsB m 13.10 ... +4.0 IntlGrB m 20.92 ... +6.3 SmCpValA m 13.08 ... +10.1ReynoldsBlueChipGr b 59.22 +.64 +10.1RoyceSmCpValSvc m 10.22 +.03 +7.1RydexElectronicsInv 139.13 +2.48 +22.0 HCH b 25.51 +.22 +11.9 NASDAQ100Inv 35.34 +.38 +18.4SchwabHC 24.24 +.15 +12.2 SP500Idx 41.26 +.34 +13.1 Schwab1000Idx 62.77 +.50 +12.8 TtlStkMktIdx 47.43 +.38 +12.9State FarmGr 77.33 +.44 +9.9Sterling CapitalStrtonSmCpVlIns 84.44 +.59 +11.0T. Rowe PriceBCGr 102.39 +1.07 +18.1 Bal 24.35 +.08 +8.4 EqIncI 17.09 +.13 +11.6 InvCnsrvGrA m 12.67 +.01 +4.5 MCapValL 39.64 +.18 +11.0 USLCpCrPlsI 29.77 +.35 +13.1 USRsrchEnhEqR6 28.00+.24+12.5Janus HendersonBalancedC m 32.84 +.20 +7.8 ContrarianT 19.63 +.18 +8.4 EnterpriseT 122.81 +1.12 +15.5 FlexibleBondS b 10.09 -.02 +1.3 GlobalLifeSciT 57.22 +.54 +16.8 GlobalValueT 14.96 +.01 +6.5 High-YieldT 8.33 +.01 +4.3 MidCapValueL 16.98 +.04 +9.7 MidCapValu eT 16.59 +.04 +9.5 OverseasT 33.58 -.10 +2.1 ResearchT 47.31 +.36 +14.0 Short-TermBondT 2.99 ... +0.8 SmallCapValueL 23.10 +.09 +11.6 VentureT 79.29 +.53 +14.1John HancockBdR6 15.55 -.02 +2.9 DiscpValI 21.82 +.22 +11.5 DiscpValMCI 23.26 +.14 +13.8 IntlGrI 28.92 +.10 +10.8 MltMgLsBlA b 15.20 +.05 +7.0 MltmgrLsGr1 b 16.20 +.07 +8.7LazardEMEqInstl 20.07 +.10 +3.4 IntlStratEqIns 16.12 +.05 +6.8Litman GregoryMtrsIntlInstl 17.83 +.08 +4.3Loomis SaylesBdInstl 13.75 ... +3.2 GrY 15.62 +.10 +16.2Lord AbbettAffiliatedA m 15.44 +.10 +11.0 ShrtDurIncA m 4.20 ... +1.8 ShrtDurIncC m 4.23 ... +1.1 ShrtDurIncF b 4.20 ... +1.9 ShrtDurIncI 4.20 ... +2.0MFSInstlIntlEq 25.66 +.07 +7.3 MAInvsTrustB m 31.37 +.22 +11.4 ValA m 39.57 +.33 +11.2 ValI 39.79 +.34 +11.5MainStayMacKHYCorpBdA m 5.67 ... +4.7Mairs & PowerGrInv 116.74 +.78 +10.5Manning & NapierPrBlndCnsrvTrmS 13.51+.01 +3.2 PrBlndMaxTrmS 21.04 +.11 +8.6Marsico21stCentury b 29.13 +.24 +13.2 FlexCptl b 14.22 +.13 +8.8MatthewsAsianGrIncInv 17.14 -.02 +2.8MeridianGrLegacy d 42.91 +.33 +12.9Metropolitan WestTtlRetBdI 10.43 -.02 +1.9 TtlRetBdM b 10.43 -.02 +1.6 TtlRetBdPlan 9.81 -.02 +1.9Midas FundsMidas m 1.17 -.01 -8.8 MidasMagic m 18.59 +.16 +9.6NeedhamGrRetail b 42.86 +.24 +8.8Neuberger BermanSmCpGrInv 38.51 +.42 +14.5NicholasNicholas 62.27 +.43 +10.4NorthernIntlEqIdx d 12.98 +.04 +6.2 StkIdx 31.64 +.26 +13.1NuveenHYMuniBdI 17.11 +.01 +5.6 NYMnBdI 10.81 -.01 +3.0Oak AssociatesEmergTech 5.32 +.06 +15.2 Energy 44.21 -.05 +0.5 Gold 19.58 -.25 -5.0 HealthCare 231.91 +2.15 +17.2 HealthCareSvcs 85.95 +.67 +15.9 Leisure 157.15 +.78 +13.6 Materials 82.83 +1.17 +7.7 MedTech&Devcs 44.98 +.40 +19.8 NaturalGas 23.02 +.01 -5.3 NaturalRes 29.27 -.04 -0.6 Pharmaceuticals 19.27 +.11 +9.6 Semicon 112.14 +1.96 +27.7 Technology 173.65 +1.95 +22.2 Wireless 10.06 +.02 +10.2First EagleGlbA m 58.86 +.15 +6.8First InvestorsGlbA m 8.52 +.06 +9.9 TtlRetA m 19.74 +.08 +6.0FirsthandTechOpps 11.14 +.11 +23.1Franklin TempletonCATxFrIncA m 7.30 ... +3.4 EqIncA m 24.72 +.22 +10.1 FdrTFIncA m 11.73 -.01 +2.3 FloridaTFIncA m 10.45 ... +1.5 GlbBdA m 12.01 +.05 +1.3 GlbBdAdv 11.96 +.04 +1.5 GlbBdC m 12.04 +.05 +0.9 Gr,IncA m 27.03 +.12 +7.2 GrA m 96.86 +.88 +14.5 GrOppsA m 38.57 +.39 +13.6 IncA m 2.30 ... +5 .0 IncAdv 2.28 ... +5.2 IncC m 2.33 ... +4.5 MutGlbDiscvA m 31.63+.20 +7.4 MutGlbDiscvZ 32.27 +.21 +7.7 MutZ 28.29 +.18 +8.3 RisingDivsA m 59.74 +.45 +10.4 TtlRetA m 9.53 -.01 +1.3 UtlsC m 17.42 -.21 +6.5GERSPUSEq 53.07 +.47 +12.3GabelliAsstAAA m 58.70 +.33 +9.3 EqIncAAA m 22.86 +.12 +8.0 Val25A m 15.22 +.02 +6.1GlenmedeSmCpEqAdv 30.02 +.17 +12.3Goldman SachsShrtDurGovtA m 9.78 ... +0.2HarborCptlApprecInstl 73.46 +.84 +17.3 IntlInstl 68.63 +.30 +4.8Harding LoevnerIntlEqInstl d 23.21 ... +8.3HeartlandValPlusInv m 33.34 +.25 +6.8HennessyCrnrstnGrInv b 23.59 +.16 +11.0 GasUtilityInv b 27.30 -.24 +5.8HodgesRetail m 48.91 +.52 +14.8INVESCOComStkA m 26.71 +.30 +11.1 DivIncInv b 23.34 ... +9.2 DiversDivA m 19.61 -.08 +9.1 EngyA m 24.96 -.02 -5.6 EngyInv b 24.85 -.02 -5.6 Eqa ndIncA m 10.85 +.08 +8.7 EuropeanGrA m 40.06 +.19 +6.4 GrAllcA m 16.00 +.04 +6.3 QualIncA m 11.64 -.03 +1.7 SmCpEqA m 15.52 +.11 +8.7 TechInv b 46.79 +.46 +15.1IVAWldwideI d 18.93 +.01 +6.1IvyAsstStratB m 22.78 +.13 +2.7JPMorganCPBondR6 8.10 -.02 +2.5 CoreBondI 11.33 -.03 +1.6 CoreBondR6 11.35 -.03 +1.8 CorpInc 9.31 -.02 +2.6 CptlAprc 28.41 ... +10.8 DivGr 43.23 +.30 +12.3 EMStk d 45.86 +.20 +7.6 EqIdx500 d 71.52 +.59 +12.9 EqInc 32.56 ... +9.4 FinclSvcs 28.77 +.33 +14.0 GNMA 9.00 -.01 +1.0 GlbTech 17.88 +.03 +27.7 GrStk 65.51 +.62 +16.9 HY d 6.63 ... +4.7 HlthSci 72.00 +.79 +17.5 InsLgCpGr 39.08 +.37 +18.8 InsMdCpEqGr 56.49 +.49 +15.9 IntlDiscv d 73.73 +.35 +13.2 IntlEqIdx d 14.54 +.05 +6. 5 IntlStk d 18.87 +.05 +7.6 IntlValEq d 15.16 +.05 +5.2 MdCpGr 90.22 +.73 +15.2 MdCpVal 30.65 +.12 +11.9 MediaTeleCms 99.70 +.38 +17.0 NJTFBd 11.86 ... +2.7 NewAmericaGr 50.45 +.40 +16.7 NewAsia d 19.77 +.02 +8.3 NewHorizons 56.25 +.46 +17.2 NewInc 9.29 ... +1.6 OverseasStk d 11.45 +.03 +7.3 RlEstt d 26.13 -.19 +5.2 Rtr2015 14.97 ... +6.7 Rtr2020 22.56 ... +7.7 Rtr2025 17.63 ... +8.6 Rtr2030 26. 01 ... +9.3 Rtr2035 19.05 ... +9.9 Rtr2040 27.38 ... +10.2 Rtr2045 18.58 ... +10.4 Rtr2050 15.61 ... +10.3 RtrBal 15.33 ... +4.9 SciandTech 48.38 +.36 +21.9 SmCpStk 49.21 +.33 +12.4 SmCpVal d 48.72 +.26 +11.0 SpectrumGr 24.62 ... +11.4 SpectrumInc 12.60 ... +3.4 SummitMnIncInv 11.74 -.01 +3.0 SummitMnIntrInv 11.68 ... +2.1 TFShrtInterm 5.51 ... +0.7 TxEfficientEq d 30.14 +.27 +14.7 Val 36.75 +.32 + 11.6TCWTtlRetBdI 9.71 -.02 +2.1TIAA-CREFBdIdxIns 10.55 -.03 +1.5 EqIdxIns 19.71 +.15 +13.0 IntlEqIdxIns 20.32 +.06 +6.5 LgCpValIns 18.81 +.17 +10.1Third AvenueValIns d 50.47 +.04 +7.0ThompsonBd 11.43 ... +2.9 LgCp 65.41 +.46 +11.5ThornburgInvmIncBldrA m 21.47 +.06 +5.5ThriventIncA m 8.98 -.02 +2.6TocquevilleGold m 35.82 -.40 -4.7TouchstoneLargeCpFocA m 42.72 +.31 +12.4TransamericaAsAlGrC m 14.73 ... +9.0 AsAlModC m 12.01 ... +5.1Tweedy, BrowneGlbVal d 28.43 +.05 +6.0U.S. Global InvestorGlbRes b 5.96 -.01 -7.2 GoldPrcMtls b 7.52 -.06 -2.9USAACrnrstnMod 14.82 +.01 +4.5 GrInc 24.93 +.25 +12.7 GvtSec 9.54 -.02 +0.9 HiInc d 8.08 +.01 +4.4 PrcMtlsMnral 12.93 -.15 -6.2 SciTech 27.70 +.25 +19.7 TELngTrm 13.20 -.01 +3.0 CGMFoc 51.95 +.84 +9.7CausewayIntlValInstl d 17.06 +.05 +6.6ClearBridgeLgCpGrI 46.26 +.40 +16.0ClipperClipper 119.32 +1.05 +13.0ColumbiaLgCpValA m 14.19 +.11 +10.5DFAEMktCorEqI 23.72 +.06 +5.6 EMktSCInstl 24.45 +.03 +6.9 EmMktsInstl 31.13 +.08 +5.3 EmMktsValInstl 32.15 +.07 +4.8 FvYrGlbFIIns 10.82 -.01 +1.3 GlbEqInstl 23.27 +.14 +10.7 GlbRlEsttSec 10.34 -.08 +4.4 IntlCorEqIns 14.62 +.05 +8. 2 IntlRlEsttScIns 5.21 ... +3.6 IntlSmCoInstl 21.48 +.10 +10.5 IntlSmCpValIns 22.84 +.13 +10.7 IntlValInstl 20.64 +.10 +7.4 OneYearFIInstl 10.26 ... +0.5 RlEsttSecInstl 32.02 -.36 +4.9 ShTrmExQtyI 10.71 -.01 +1.2 TAUSCorEq2Instl 18.12+.15 +12.6 USCorEq1Instl 22.84 +.18 +13.1 USCorEqIIInstl 21.54 +.18 +12.5 USLgCo 20.69 +.17 +13.1 USLgCpValInstl 38.53 +.37 +12.8 USMicroCpInstl 22.30 +.13 +12.9 USSmCpInst l 35.96 +.20 +12.2 USSmCpValInstl 37.82 +.20 +10.6 USTrgtedValIns 24.78 +.15 +11.3DavisNYVentureA m 33.91 +.31 +12.3Delaware InvStrategicIncA m 8.17 ... +1.9 ValInstl 21.65 +.18 +11.8DeutscheCorEqA m 27.31 +.21 +13.6 CorEqS 27.60 +.22 +13.9 GNMAS 13.43 -.03 +0.7Dodge & CoxBal 104.69 +.66 +10.1 GlbStk 13.71 +.11 +11.1 Inc 13.51 -.02 +2.7 IntlStk 46.08 +.20 +7.2 Stk 200.07 +2.14 +13.5DoubleLineCorFII 10.79 -.03 +2.5 TtlRetBdI 10.46 -.02 +2.5 TtlRetBdN b 10.46 -.02 +2.2DreyfusMidCpIdxInvs 37.08 +.16 +11.7 MnBd 11.55 -.01 +2.6 NYTxExBd 14.54 -.01 +2.0 OppcSmCpInv 37.18 +.23 +13.8 ShrtTrmIncD 10.20 -.01 +0.5Eaton VanceAtlntCptSMIDCI 33.89 +.20 +14.4 DivBldrA m 14.29 +.08 +11.1 FltngRtInstl 9.06 ... +3.7EdgewoodGrInstl 31.69 +.31 +18.5FMICommonStk 26.61 +.12 +10.3 LgCp 21.40 +.16 +11.3FPACptl 34.37 +.13 +1.7 Crescent d 34.67 +.24 +7.4FederatedHiIncBdA f 7.43 +.01 +4.3 InsHYBdIns d 9.82 +.02 +5.1 IntlSmMidCoA m 40.42+.18 +7.9 KaufmannA m 6.16 +.07 +16.2 StratValDivIns 5.77 -.02 +8.6 TtlRetBdInstl 10.65 -.01 +2.2 5-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 8 20.50 19.25 +.05 +0.3 s s s +15.6 +20.4 5 ... Allegiant Travel Co ALGT 111.54 8 181.45 165.25+1.40 +0.9 t t t +6.8 +7.8 14 2.80 ArcBest Corp ARCB 16.95 8 39.70 33.00 +.40 +1.2 s t s -7.7 +27.4 15 0.32 Bank of America BAC 22.07 8 33.05 30.65 +.75 +2.5 s t s +3.8 +32.4 20 0.48 Capital One Fncl COF 76.05 7 106.50 96.88+1.53 +1.6 s t s -2.7 +16.7 28 1.60 Carnival Corp CCL 57.39 5 72.70 63.75 +.11 +0.2 t t t -3.9 +13.1 16 2.00f Chicos FAS CHS 6.96 6 14.43 10.82 +.24 +2.3 s s s +22.7 -19.3 15 0.33 Cracker Barrel CBRL 141.75 6 179.12 161.77 +.06 ... t s s +1.8 +8.3 19 4.80 Disney DIS 96.20 3 116.10 100.39 -.41 -0.4 r t r -6.6 -9.4 14 1.68f Eaton Corp plc ETN 69.82 4 89.85 77.44 +.27 +0.3 s t t -2.0 +5.6 18 2.64f Fortune Brds Hm&Sec FBHS 56.59 2 73.62 58.85 +.13 +0.2 s t t -14.0 -4.2 20 0.80f Harris Corp HRS 106.18 0 164.69 162.76 +.90 +0.6 s s s +14.9 +49.3 29 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.25 -.05 -0.1 s t t -2.2 +1.6 q 2.13a KC Southern KSU 86.15 9 114.85 110.62+1.25 +1.1 s s s +5.1 +25.3 20 1.44f Lennar Corp A LEN 49.34 4 72.17 56.75 -1.44 -2.5 t t t -10.3 +14.6 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.30 +.01 +0.1 s s s +4.1 -14.6 dd ... NextEra Ener gy NEE 129.22 9 164.71 159.07 -1.97 -1.2 t s t +1.8 +27.7 24 4.44f Office Depot ODP 2.00 1 6.26 2.04 ... ... s t t -42.4 -55.3 5 0.10 PGT Inc PGTI 10.10 9 19.60 18.35 -.15 -0.8 t t t +8.9 +77.0 24 ... Pembina Pipeline PBA 29.28 3 36.99 31.48 -.30 -0.9 s s s -13.0 +0.9 23 1.50 Raymond James Fncl RJF 71.35 6 99.26 87.13+1.32 +1.5 s t t -2.2 +16.1 18 0.88f Reliance Steel Alu RS 68.46 7 95.97 86.87+2.15 +2.5 s t s +1.3 +8.9 19 2.00f Ryder R 62.52 4 90.26 72.26+1.13 +1.6 s t t -14.1 -4.8 17 2.08f St Joe Co JOE 16.45 5 20.00 18.05 -.05 -0.3 t t t ... +4.9 55 ... Sally Beauty Hld SBH 14.05 3 21.36 16.21 -.25 -1.5 s t t -13.6 -18.8 10 ... Simon Property Gp SPG 147.28 1 176.17 149.92 -3.69 -2.4 t t t -12.7 -7.2 20 7.80f Stein Mart SMRT 0.48 7 2.76 1.90 +.14 +8.0 s s s +63.8 -35.5 dd 0.30 Suntrust Bks STI 51.96 9 73.37 69.12+1.45 +2.1 s t s +7.0 +25.8 17 1.60 Superior Uniform SGC 17.25 9 28.85 27.48 +.93 +3.5 s t s +2.9 +45.1 25 0.38 Tech Data TECD 76.89 2 111.10 82.17 +.64 +0.8 s t t -16.1 -11.6 21 ... Wendys Co WEN 13.38 0 17.71 17.28 +.40 +2.4 s s t +5.2 +25.1 18 0.34f World Fuel Svcs INT 20.64 3 40.16 25.66 +.37 +1.5 s s s -8.8 -29.6 12 0.24Dear Mr. Berko: Youve never expressed your political opinions. Some of us had hoped youd comment on Donald Trumps presidency. Youve made many pointed comments about the House and Senate, but you have never commented about our countrys political direction. I and others in my area would like to read your comments. Next question. My stockbroker recommended McDonalds. My spouse and I like its food and new service. Please give us your opinion on a 200-share purchase for each of our conservative individual retirement accounts. We both are 57 and have about 10 years before we begin taking distributions from our accounts. „ ND, Spring“eld, Ill. Dear ND: This is a “nancial column, not a political column. This column doesnt do politics. I may criticize politicians, from both parties, for things they have or havent done, but I wont take sides on political philosophies, local political races or national elections. Politics can be too much like religion; we cant reason someone out of an idea he hasnt been reasoned into. During the past 40-plus years of writing this column, Ive met hundreds of politicians (county, state and federal) at various venues, and I usually have a few minutes of scripted conversation with them. Several days later, like clockwork, Ill receive a warm letter that says the politician enjoyed our too short visit. And a week later, his major-domo will invite me to lunch with the politician, who, when dessert is served, wants an endorsement from me. Congress today is like the Tower of Babel. Members of Congress consider graft, payola, lies, personal enrichment and sexual harassment to be entitlements and necessary for success. This deportment is a precursor to immense wealth „ and Ive never met a congressperson who wasnt worth at least $1 million. So when a reader tells me that his kid wants to make big money and asks what profession the kid should pursue, I always recommend a political of“ce (if the kid lacks the brains to be a doc or a lawyer) because thats where the big bucks are. Restaurant stocks have suffered a mixed performance over the past dozen months, and many well-recognized restaurants „ such as The Cheesecake Factory, Red Robin, Chipotle, Dave & Busters, BJs and Fiesta Restaurant Group „ have tripped and stumbled. Thats despite a healthy operating backdrop. (The stock market has made record highs. Unemployment has been making new lows. The gross domestic product is growing.) Weak mall traf“c has had a rippling effect on customer visits. Healthconscious diners are cooking at home. Lunch visits are hurt by the rise in telecommuting. Labor costs and worker bene“ts are rising. And food costs are increasing. Some issues „ such as BJs, Brinker International and Sonic Drive-In „ may be good recovery candidates. Still, Id rather own a winner such as McDonalds, believing the shares will continue to rise in price, than buy a fallen angel such as Shake Shack, Papa Johns Pizza or Red Robin and hope its shares go up. Several weeks ago, for a charitable fundraising meeting, I purchased $107.36 worth of Big Macs, cheeseburgers, fries, shakes, Cokes, “sh sandwiches et al. from a neighborhood McDonalds. And wonder of wonders, nothing was missing from anyones order. So I like McDonalds (MCD-$158), though its revenues have declined each year since 2013, from $28 billion to an expected $21 billion this year. But even on lower and lower revenues, share earnings set records each year. This is a result of improving net pro“t margins. The industry average is 6 percent, and MCD is expecting 24 percent this year and 28 percent in 2019. And management thinks 31 percent is possible in 2021. Those numbers are up from 15 to 18 percent in previous years and re”ect a superior management team. This rise in net pro“t margins is because of lower labor costs (now we can order our food via computer rather than via employees), portion controls and better training, which improves employee ef“ciency. Besides Dunkin Brands, no other restaurant has net pro“t margins in the high 20s. MCDs $4.04 dividend yields 2.55 percent, and that dividend has increased by more than 8 percent annually over the past 20 years. Credit Suisse, Argus Research, Barclays, Nomura Securities and Standard & Poors have buyŽ recommendations on MCD, and I agree. Please address your “nancial questions to Malcolm Berko, P.O. Box 8303, Largo, FL 33775, or email him at mjberko@yahoo.com.Politics and McDonalds Malcolm Berko SACRAMENTO, Calif. „ Facebook says it will stop spending money to “ght a proposed California ballot initiative aimed at giving consumers more control over their data. The measure, known as the California Consumer Privacy Act,Ž would require companies to disclose upon request what types of personal information they collect about someone and whether theyve sold it. It also would allow customers to opt out of having their data sold. The company made the announcement Wednesday as chief executive Mark Zuckerberg underwent questioning from Congress about the handling of user data. Pressure has mounted on Facebook to explain its privacy controls following revelations that a Republicanlinked “rm conducted widespread data harvesting. Facebook had donated $200,000 to a committee opposing the initiative in California „ part of a $1 million effort by tech giants to keep it off the November ballot. Facebook said it ended its support to focus our efforts on supporting reasonable privacy measures in California.Ž Proponents of the ballot measure applauded the move. We are thrilled,Ž said Mary Ross, president of Californians for Consumer Privacy. The California Chamber of Commerce and other groups are “ghting to keep the measure off the ballot through the Committee to Protect California Jobs.Ž Google, AT&T, Verizon and Comcast also contributed $200,000 each to that effort in February. Committee spokesman Steve Maviglio said the measure would hurt Californias economy. It is unworkable and requires the internet in California to operate differently „ limiting our choices, hurting our businesses, and cutting our connection to the global economy.Ž Facebook to stop spending against privacy effortBy KATHLEEN RONAYNEASSOCIATED PRESS NEW YORK „ Nostalgia hasnt translated into dollars in a long-shot effort to crowdfund a future for Toys R Us. Neither did efforts to recruit other toy makers. A campaign led by a billionaire toy executive who pledged $200 million with other investors in hopes of saving part of the bankrupt chain has foundered, with only $59,000 more raised in three weeks. Isaac Larian said Thursday hes disappointed but still plans to formally submit a bid this week for more than 300 stores in the U.S. and Canada. Larian, CEO of privately held MGA Enterprises that makes the popular LOL Surprise dolls, said other toy companies initially were interested in joining the crowdfunding effort but backed down. Larian, who had said he would use his own money for the bid, said he was baf”ed and said they were public companies thinking about the short term. The liquidation of Toys R Us is going to have a long-term effect on the toy business,Ž he said. The toy industry is going to suffer.Ž He told The Associated Press that he plans to submit to the bankruptcy court on Friday a formal bid of $675 million to buy 274 Toys R Us stores and use the brand name. The money will come from his own coffers, other investors and bank “nancing. He, along with other investors, also plans to bid $215 million for the Canadian business of 82 stores. The Toys R Us crowdfunding effort was a long shot to start with, as Larian touted plans to try to save 400 U.S. stores, or more than half of those set to liquidate in the coming weeks. Toys R Us troubles have already shaken some big toy makers like Mattel and Hasbro. Nostalgia hasnt translated into dollars in Toys R Us effortBy ANNE DINNOCENZIOAP RETAIL WRITER

PAGE 31

Page 4 www.yoursun.com The Sun / Friday, April 13, 2018 +22.0 Delek 42.64 -1.90 -5.4 DeltaAir 52.98 +1.51 +34.4 DenburyR 2.97 -.03 -71.2 Dermira 8.00 -.06 -24.3 DeutschBk 14.41 +.22 -20.7 DevonE 32.83 -.91 -3.1 Diageo 141.45 +.08 -1.1 DiamOffsh 18.39 +.08 -5.0 DiamRk 10.72 +.30 -14.5 DianaShip 3.48 -.04 +21.0 DicksSptg 34.78 -.28 -8.0 Diebold 15.05 -.20 +11.5 DigiIntl 10.65 -.15 -11.3 DigitalRlt 100.99 -3.56 +32.6 Dillards 79.61 -1.25 -17.9 DxGBull rs 2 6.03 -.82 -18.7 DrGMBll rs 14.44 -.67 -5.1 DirSPBear s28.44 -.70 -12.1 DxSPOGBr rs10.42 +.05 +1.1 DirDGlBr rs 23.95 +.76 -9.3 DxSCBear rs11.13 -.21 -5.0 DxFnBr rs 11.11 -.38 -5.4 DxFnBull s 64.68 +2.21 +.6 DrxSCBull s70.66 +1.32 -5.0 DrxSPBull s42.11 +1.04 -10.4 DirxEnBull 31.30 +.01 -6.9 Discover 71.61 +.71 +3.6 DiscIncA 23.18 +.63 +.9 DiscIncC 21.35 +.80 -6.6 Disney 100.39 -.41 +4.2 DollarGen 96.89 +.62 -8.6 DollarTree 98.10 -.15 -21.0 DomEngy 64.07 -.81 +22.5 Dominos 231.48 +.48 -9.8 Domtar g 44.69 +.60 -9.0 Donaldson 44.53 +.17 -6.7 DowDuPnt 66.47 +1.74 -11.2 DryStrt 7.67 -.02 +16.8 Dropbox n 33.27 +.95 -3.2 DufPUC 8.57 -.00 -9.5 DukeEngy 76.14 -.94 -6.7 DukeRlty 25.39 -.27 +11.0 DynavaxT 20.75 +.65 -12.0 E-TrAlerInf 21.29 -.17 +16.5 E-Trade 57.74 +.62 +7.4 eBay s 40.53 +.70 +1.9 EOG Rescs109.98 +.58 -2.0 Eaton 77.44 +.27 +5.1 EV EEq2 15.99 +.20 -3.3 EVTxMGlo 9.07 -.06 +5.4 Ecolab 141.38 +.73 +49.4 Ecopetrol 21.85 -.13 -.6 EdisonInt 62.84 -.27 +23.6 EdwLfSci s139.28 +1.81 -31.2 EldorGld g .98 -.03 +15.3 ElectArts 121.09 +2.31 -6.1 EliLilly 79.29 +.56 +.6 EllieMae 89.96 -4.04 +.2 ElmiraSB 20.50 ... -.8 EmergeES 7.13 -.24 -2.1 EmersonEl 68.20 +1.12 -26.9 EnbrdgEPt 10.10 -.05 -18.3 Enbridge 31.95 +.05 -12.4 EnCana g 11.68 -.05 -27.5 Endo Intl 5.62 -.09 -14.1 EgyTrEq s 14.82 -.08 -4.7 EngyTrfPt 17.07 -.07 +19.0 Enerpls g 11.65 -.05 -19.9 EnLinkLLC 14.10 -.35 -3.9 Ennis Inc 19.95 +.05 -11.5 ENSCO 5.23 +.02 -5.0 Entergy 77.35 -1.10 -2.8 EntProdPt 25.78 -.01 -3.6 EqtyRsd 61.45 -1.08 -4.8 Ericsson 6.36 +.03 +49.5 Etsy n 30.58 +.38 -7.2 EversrceE 58.64 -.77 -41.4 EvineLi ve .82 -.02 -13.1 ExactSci h 45.64 +3.28 -10.7 ExelaTch n 4.60 -.46 -31.4 Exelixis 20.85 +.27 -4.2 Exelon 37.76 -.72 -10.5 Expedia 107.20 -.30 -4.1 ExpScripts 71.61 +1.89 -7.7 ExxonMbl 77.22 -.21 -2.5 FNBCp PA 13.47 +.18 -7.1 Facebook 163.87 -2.45 -2.9 FairmSant 5.08 +.08 -7.3 Fastenal 50.71 -.34 -3.1 FedExCp 241.91 +3.91 -13.4 FedRlty 114.96 -1.35 +.8 FedNatHld 16.71 -.08 +16.4 Ferrari n 122. 02 +1.59 -26.2 Ferrellgs 3.16 -.01 +30.9 FiatChrys 23.35 +.49 -1.8 FidlNatFn 38.53 +.33 -13.9 FidusInvst 13.07 +.08 +6.3 FifthThird 32.26 +.79 -20.4 Finisar 16.19 +.19 +32.0 FireEye 18.75 +.65 -7.6 FstData n 15.44 +.29 -5.0 FstHorizon 19.00 +.25 -3.3 FMajSilv g 6.52 -.09 +5.5 FstSolar 71.23 -.02 +11.3 FirstEngy 34.09 -.41 -6.8 Fitbit n 5.32 +.15 -9.0 FlrtyTotR 19.66 ... +15.2 FlowrsFds 22.25 -.08 +13.5 Fluor 58.62 -.15 -2.0 FootLockr 45.93 -.18 -9.4 FordM 11.31 -.12 -16.0 ForestCA 20.24 +.06 -14.0 FBHmSec 58.85 +.13 -23.1 FrankRes 33.34 +.86 -5.8 FrptMcM 17.86 -.07 +20.0 Frontr rs 8.11 -.76 G-H-I -15.1 GGP Inc 19.85 +.02 -7.2 GW Pharm122.51 +4.00 -5.0 GabDvInc 22.23 +.08 +2.3 GabMultT 9.41 -.05 -14.8 GabUtil 6.05 -.04 -24.1 GameStop 13.63 -.21 -9.8 Gam&Lsr n 33.36 -.44 -9.4 Gap 30.64 +.09 -.5 Garmin 59.30 +.01 -1.5 GAInv 33.89 +.16 +7.3 GenDynam218.22 +2.83 -24.6 GenElec 13.18 +.21 -24.8 GenMills 44.58 -.29 -5.3 GenMotors 38.83 -.17 -6.9 GenesisEn 20.81 -.40 +15.9 Gentex 24.28 +.12 -5.1 GenuPrt 90.13 +.47 +28.8 Gerdau 4.79 +.11 +121.7 GeronCp 3.99 +.68 +5.1 GileadSci 75.29 +.96 +14.5 GlaxoSKln 40.62 +.05 -38.9 Globalstar .80 -.01 +23.2 GlobusMed 50.63 +.14 +23.0 GoDaddy n 61.84 +.54 -12.3 GoldFLtd 3.77 -.07 +11.6 Goldcrp g 14.25 -.08 +1.9 GoldmanS259.59 +6.65 -14.1 Goodyear 27.74 +.09 -31.0 GoPro 5.22 +.35 -34.8 GovPrpIT 12.08 -.25 -5.8 vjGrace 66.03 +.97 +2.3 GraphPkg 15.80 +. 10 -5.4 GtPlainEn 30.50 -.46 -8.2 Greif A 55.62 +.84 +3.1 Griffin 37.82 +.17 -13.1 Groupon 4.43 +.08 -12.8 GuangRy 29.14 -.13 -21.2 GulfportE 10.05 -.12 -3.6 H&E Eqp 39.19 +1.12 -14.7 HCP Inc 22.24 -.64 +4.4 HP Inc 21.94 +.35 -4.9 HSBC 49.10 +.70 -26.8 HainCels lf 31.04 +.09 -30.8 HalconRs n 5.24 -.07 +2.7 Hallibrtn 50.21 +.62 -11.2 Hanesbds s18.56 -.22 +9.9 HanoverIns118.76 +.89 -17.2 Harley D 42.14 +.09 -11.3 Harmonic 3.73 -.18 +13.9 HarmonyG 2.13 -.18 +16.9 Harsco 21.80 +.35 -7.6 HartfdFn 52.02 +.49 -6.2 HawaiiEl 33.92 -.51 -19.7 HlthCSvc 42.32 +.44 -6.5 HeclaM 3.71 +.02 -52.1 HeliMAn h 3.02 +.08 -15.8 Hershey 95.57 -1.08 -1.4 HertzGl 21.80 +.73 +15.9 Hess 55.00 +.07 +21.2 HP Ent n 17.41 +.17 -6.4 HilltopH 23.72 +.32 +.1 Hilton 79.95 +.34 -29.7 HimaxTch 7.33 +.13 +5.8 HollyFront 54 .19 -.38 -13.3 Hologic 37.05 +.28 -8.5 HomeDp 173.36 +.50 +2.5 Honda 34.94 -.26 -4.5 HonwllIntl 146.47 +2.19 -3.6 Hormel s 35.09 -.27 -16.0 HospPT 25.07 +.33 -3.1 HostHotls 19.23 +.75 -43.6 HovnanE 1.89 +.04 +1.2 HuanPwr 25.30 -.12 -12.5 Hubbell 118.36 +1.07 +15.1 Humana 285.56 +3.28 +3.0 HuntBncsh 14.99 +.34 +9.1 HuntgtnIng257.21 +2.69 -10.4 Huntsmn 29.83 +.86 -8.9 IAMGld g 5.31 -.12 -9.0 ICI CI Bk 8.85 +.11 +24.2 IdexxLab s194.21 +1.80 -6.1 ING 17.34 +.30 +22.4 IQIYI n 19.04 +.97 +2.5 iShGold 12.82 -.15 +5.3 iShGSCI 17.15 +.07 +6.9 iShBrazil 43.26 -.15 +2.2 iShEMU 44.35 +.24 -.7 iShGerm 32.80 +.24 +1.7 iSh HK 25.85 +.06 -.9 iSh SKor 74.29 +.11 +8.4 iShMexico 53.41 +.39 -2.9 iShSilver 15.52 -.17 -3.3 iShSelDiv 95.33 -.18 +4.5 iShChinaLC48.24 +.18 -.4 iSCorSP500267.79+2.27 -2.3 iShUSAgBd106.77 -.24 +2.0 iShEMkts 48.05 -.02 -3.8 iShiBoxIG 116.92 -.32 -4.9 iSh20 yrT 120.62 -.89 -2.9 iSh7-10yTB102.49 -.37 +.6 iS Eafe 70.72 +.27 -1.2 iShiBxHYB 86.24 +.31 ... iShNsdBio s106.72+1.39 +1.5 iShR2K 154.76 +1.05 -5.2 iShCorHiDv 85.44 +.10 ... iShShtTrB 110.29 ... -2.2 iShUSPfd 37.25 -.05 -8.4 iShREst 74.19 -.71 -10.7 iShHmCnst 39.06 -.36 +2.2 iShCrSPS s78.53 +.39 +1.0 iShCorEafe 66.76 +.29 -7.0 Idacorp 84.98 -1.33 -6.7 ITW 155.74 +1.24 -13.3 ImunoCll rs .27 +.04 +4.7 Imunmd 16.92 +1.10 -26.3 Incyte 69.83 +3.54 +6.9 IndBkMI 23.90 +.25 +11.0 Infosys 18.01 +.66 -5.5 IngerRd 84.30 +.71 -7.1 Ingredion 129.89 +1.10 +14.2 Intel 52.72 +1.62 +104.7 Intelsat 6.94 +.53 +21.2 InterceptP 70.79 +.68 +2.7 IntcntlExc s 72.46 +1.07 +3.0 IBM 158.07 +2.71 +.4 IntlGmeT n 26.61 +.79 -9.2 IntPap 52.59 +.1 5 +15.6 Interpublic 23.30 +.07 -12.4 Intersectns 1.98 ... +13.7 IntSurg s 415.05 +2.93 -15.7 Invesco 30.82 +.22 -12.9 IonisPhm 43.82 +.27 +.5 iShJapan rs60.23 -.10 +5.3 iSTaiwn rs 38.13 -.03 +2.2 iShCorEM 58.18 -.02 +16.9 ItauUnibH 15.18 +.09 J-K-L -2.0 JD.com 40.60 +.14 +6.0 JPMorgCh113.37 +2.75 -9.9 JacobsEng 59.46 -.06 +30.0 JaguarHlth .18 -.01 -6.4 JkksPac 2.20 +.05 -12.5 JetBlue 19.55 +.22 -6.6 JohnJn 130.43 +.80 -10.2 JohnContl n34.21 -.09 -12.8 JnprNtwk 24.85 +.16 -2.3 KKR 20.58 +.35 +3.9 KLA Tnc 109.12 +2.48 +5.1 KC Southn110.62 +1.25 -7.9 Kellogg 62.61 -.74 +2.6 KeryxBio 4.77 -.06 -1.6 Keycorp 19.85 +.39 +29.4 Keysight 53. 84 +.73 -12.0 KimbClk 106.16 -1.63 -22.8 Kimco 14.01 -.32 -15.1 KindMorg 15.34 -.01 -8.2 KindredHlt 8.90 -.05 -12.0 Kinross g 3.80 +.02 -1.2 KnSwftT rs 43.20 ... +16.3 Kohls 63.06 -.32 -5.5 KosmosEn 6.47 -.01 -21.6 KraftHnz n 60.94 -.60 +4.9 KratosDef 11.11 +.19 -14.0 Kroger s 23.60 +.12 +5.6 Kulicke 25.70 +.42 -39.9 L Brands 36.17 -1.74 +6.9 L-3 Tch 211.48 +1.07 -16.4 LTC Prp 36.41 -.80 +11.9 LamResrch206.02 +5.16 +12.2 LambWst n 63.32 -.44 +3.3 Landstar 107.55 +1.45 -10.6 LaredoPet 9.49 -.17 +4.1 LVSands 72.37 +1.52 +6.7 LaSalleH 29.94 +1.12 -7.0 LeggPlat 44.41 -.05 -19.9 LendingClb 3.31 +.07 -10.3 LennarA 56.75 -1.44 -8.0 LeucNatl 24.36 +.05 +.3 LbtyASE 6.32 +.07 -10.9 LibtyGlobC 30.16 -.25 -9.5 LibtProp 38.91 -.54 -.9 LincElec 90.73 +1.07 -9.7 LincNat 69.38 +1.37 -33.1 LiqTech .38 -.11 +5.6 LloydBkg 3.96 +.08 +6.8 LockhdM 342.88 +3.44 -6.3 Lowes 87.04 +.39 -6.0 LyonBas A103.70 +1.49 M-N-0 +9.4 M&T Bk 187.14 +2.21 +48.2 MBIA 10.85 +1.25 -9.6 MDC 28.83 +.08 +2.8 MDU Res 27.63 -.18 -22.7 MGIC Inv 10.91 +.05 +4.6 MGM Rsts 34.93 +1.25 -8.0 MPLX LP 32.62 -.51 -4.6 MVC Cap 10.07 +.02 -40.6 Macquarie 38.15 -.08 +14.7 Macys 28.90 -.17 +6.8 Magna g s 60.55 +.28 -38.4 Mallinckdt 13.89 -1.01 -27.6 MannKd rs 1.68 +.09 -11.2 Manulife g 18.53 +.12 +4.1 MarathnO 17.63 +.11 -65.4 MaraPat rs 1.42 +.24 +12.5 MarathPt s 74.25 +.23 -2.0 MAR 133.01 +.98 ... MartinMid 14.00 -.35 +4.4 MarvellTch 22.42 +.35 +15.5 MasterCrd 174.80 +2.44 -4.6 Mattel 14.68 +.27 +12.1 MaximIntg 58.60 +.87 +3.1 McCorm 105.08 -1.51 -2.7 McDrmInt 6.40 +.40 -6.1 McDnlds 161.62 -1.72 -7.7 McKesson143.94 +.86 -10.1 McEwenM 2.05 -.06 -9.5 MedProp 12.47 -.26 -22.2 MedleyCap 4.06 -.02 -1.1 Medtrnic 79.84 +1.25 +7.3 MelcoRe sE31.16 +1.85 +.8 Merck 56.74 +.54 -10.1 MercGn 48.05 +.79 -19.8 Meredith 53.00 -1.10 -12.2 Meritor 20.60 +.19 -7.0 MetLife 47.03 +.98 -21.2 Michaels 19.06 +.21 -47.2 MicrFoc n 17.74 +1.25 +1.3 Microchp 89.06 +.56 +27.9 MicronT 52.59 +2.11 +9.4 Microsoft 93.58 +1.72 -28.2 Microvisn 1.17 +.02 -9.2 Middleby 122.55 -1.13 -1.0 MdsxWatr 39.51 -.86 -7.4 MHowHiInc 11.55 +.01 -9.1 MitsuUFJ 6.61 -.03 -3.5 MobileTele 9.83 -.06 -10.3 MolsCoorB 73.61 -.28 +44.6 Momo 35.39 -2.01 -1.8 Mondelez 42.03 +.20 +7.3 Monsanto 125.31 +.11 -5.2 Moog A 82.33 +.96 +2.7 MorgStan 53.85 +1.11 -3.3 Mosaic 24.82 +.42 +19.9 MotrlaSolu108.33 +.70 +91.0 Mulesft n 44.43 +.19 -8.5 MurphO 28.40 -.26 -2.5 Mylan NV 41.26 +.87 -7.5 NCR Corp 31.45 -.13 +5.4 NRG Egy 30.02 -.62 -10.3 NRG Yld C 16.95 -.35 +7.7 NTT DOCO25.60 -.35 -2. 5 NXP Semi 114.17 -1.71 +10.4 Nabors 7.54 +.01 -7.1 NatFuGas 51.03 -.33 -.6 NatGrid 58.46 -.36 -11.7 NtHlthInv 66.55 -1.27 +12.8 NOilVarco 40.64 +1.21 -5.0 NatPresto 94.45 -.25 +73.7 NektarTh 103.74 +.97 +11.2 Neogen s 68.55 +.49 -91.0 Neovasc g .05 +.00 -27.7 NetElem rs 8.05 +.66 +61.1 Netflix s 309.25 +5.58 -30.7 NwGold g 2.28 -.09 -.9 NJ Rscs s 39.85 -.70 -44.5 NewLink 4.50 +.36 +2.1 NewMedia 17.1 4 +.32 +.1 NewOriEd 94.12 -1.35 -1.2 NY CmtyB 12.86 +.19 -3.9 NYMtgTr 5.93 -.03 +24.1 NY Times 22.95 +.15 -16.6 NewellRub 25.76 -.16 -17.5 NewfldExp 26.01 -.61 +7.7 NewmtM 40.40 -.24 +1.8 NextEraEn159.07 -1.97 -8.4 NiSource s 23.52 -.46 +8.3 NikeB s 67.77 +.94 -6.0 NobleCorp 4.25 +.08 +8.1 NobleEngy 31.50 +.07 +19.3 NokiaCp 5.56 -.01 -14.6 NordicAm 2.10 +.05 -8.1 NorflkSo 133.17 +2.12 -17.6 NthnO&G 1.69 +.07+14.7 NorthropG 352.05 +5.40 -.2 NwstBcsh 16.69 +.26 -2.7 NwstNG 58.05 -.90 -3.0 Novartis 81.44 +.53 +46.0 Novavax 1.81 -.27 -6.9 NovoNord 49.97 +.07 +10.2 NuSkin 75.19 +.09 -2.6 Nucor 61.92 +.94 +51.6 Nutanix n 53.49 +1.20 -7.0 NuvDivA 13.08 -.04 -8.3 Nv AMT-Fr 15.82 -.03 -4.0 NvPfdInco 9.93 ... -4.7 NuvEqtP 13.58 +.11 +21.2 Nvidia 234.60 +8.36 +7.3 NxStageMd26.00 +.09 -4.1 OGE Engy 31.56 -.24 -11.9 OaktrSpL 4.31 -.03 -5.5 OaktStInco 7.94 ... +3.8 OasisPet 8.73 +.06 -2.6 OcciPet 71.78 +.10 +.4 OceanFst 26.36 +.23 +40.4 Oclaro 9.46 +.01 -42.4 OfficeDpt 2.04 ... -2.3 OldNBcp 17.05 +.20 +.6 OldRepub 21.50 +.22 -15.1 Olin 30.21 +.75 -6.2 OmegaHlt 25.83 -.45 +21.1 OnSmcnd 25.36 +.77 +9.1 ONEOK 58.32 -.30 -38.6 OpkoHlth 3.01 -.08 -3.0 Oracle 45.88 +.27 +22.5 Orbotch 61.52 -. 03 -21.6 Organovo 1.05 +.04 +9.8 Orthofix 60.08 +.38 -14.4 OshkoshCp77.83 +1.31 -4.3 OtterTail 42.55 -.85 -38.7 Overstk 39.20 +2.90 -15.5 OwensMin 15.96 -.08 P-Q-R -.4 PG&E Cp 44.63 -.17 +5.7 PNC 152.49 +3.05 -7.9 PNM Res 37.25 -.25 -2.0 POSCO 76.56 -.46 -5.8 PPG s 110.04 +.76 -11.0 PPL Corp 27.54 -.39 -4.1 Paccar 68.18 +1.15 +68.8 PalatinTch 1.45 +.04 +31.4 PaloAltNet190.48 +3.49 +3.9 Pandora 5.01 +.08 -4.6 ParkHot n 27.43 +.70 -40.0 ParkDrl .60 ... -13.5 ParkerHan172.56 +2.20 -4.1 ParsleyEn 28.22 +.15 -15.5 PattUTI 19.45 +.18 -9.4 Paychex 61.65 -.02 +5 .2 PayPal n 77.46 +.96 -13.0 Pembina g 31.48 -.30 -9.3 PengthE g .72 -.01 -13.8 PnnNtGm 27.02 +.82 -.6 PennantPk 6.87 +.02 +1.6 Penney 3.21 -.30 -9.4 Penske 43.33 +.21 -.8 Pentair 70.08 +.91 +.5 PeopUtdF 18.80 +.21 -9.7 PepsiCo 108.31 -.37 +2.0 PerkElm 74.56 +.30 -7.2 Perrigo 80.86 -1.08 +29.8 PetrbrsA 12.76 -.13 +38.7 Petrobras 14.27 -.06 +.3 Pfizer 36.32 +.53 -5.1 PhilipMor 100.25 -.47 +4.6 Phil ipsNV 39.54 +.45 +1.5 Phillips66 102.63 +.08 -1.0 PimIncStr2 10.33 -.12 -6.7 PinnaclFds 55.46 +.16 -9.3 PinWst 77.30 -1.21 +5.6 PioNtrl 182.61 +.83 -2.4 PitnyBw 10.91 +.11 +15.6 PlainsAAP 23.87 -.69 +9.5 PlainsGP rs24.04 -1.07 +.1 Polaris 124.09 +1.72 +.6 PolyOne 43.75 +.38 +4.1 PwshDB 17.29 -.07 +.3 PS SrLoan 23.11 -.01 +4.1 PwShs QQQ162.21 +1.93 -5.0 Praxair 146.92 +2.32 -34.2 Pretium g 7.51 -.76 -13.5 PrinFncl 61.05 +.87 -20.2 ProAssur 45.60 -.10 -2.2 ProUltSP s107.07 +1.63 -3.3 ProShtEM 17.35 -.01 +6.4 PrUltPQ s 147.64 +5.00 +78.8 PUVixST rs18.26 -1.20 +23.9 PrUCrude rs29.04 +.23 -90.9 ProShtVx s 11.66 +.25 -24.1 PrUShCrd s18.63 -.15 -15.3 ProctGam 77.79 -.48 +7.4 ProgsvCp 60.50 +.51 -.6 ProShSP rs30.00 -.25 -2.4 PrUShSP rs40.07 -.67 -1.8 PrUShDow 8.53 -.20 -11.7 PUShtQQQ11.82 -.27 -19.0 PShtQQQ rs17.43 -.60 -4.6 PrUShD3 rs18.60 -.69 +9.2 ProUShL20 36.89 +.50 -5.3 PUShtSPX 10.77 -.28 -3.9 ProspctCap 6.48 ... -8.7 Prudentl 105.03 +2.07 -4.0 PSEG 49.44 -.42 -6.1 PubStrg 196.31 -2.37 -64.9 Pulmatrix .50 +.01 -12.5 PulteGrp 29.11 -.44 +21.2 PureStrg n 19.23 +.53 -4.0 PMMI 7.11 +.01 +13.0 QEP Res 10.81 +.07 -13.8 Qualcom 55.20 +.19 +1.8 QstDiag 100.25 +1.19 +41.3 QuinStreet 1 1.84 +1.70 +1.9 QuratQVC A24.89 -.09 -48.3 RAIT Fin .19 -.01 -7.3 RLJ LodgT 20.36 +.71 +11.8 RSP Perm 45.48 -.20 +9.9 RLauren 113.99 -.37 -14.0 RangeRs 14.67 -.32 +2.6 RavenInds 35.25 +.08 +15.2 Rayonier 36.43 +.01 +18.1 Raytheon 220.94 +2.55 -11.1 RltyInco 50.70 -1.13 +3.2 RedwdTr 15.29 -.10 -13.5 Regenrn 325.08 +2.30 +9.8 RegionsFn 18.98 +.56 +1.3 RelStlAl 86.87 +2.15 +4.1 Replgn 37.76 +.27 +2 .9 ResCap rs 9.64 -.08 -8.7 RestBrnds 56.15 +.26 -15.1 RetailOpp 16.94 -.27 +.8 RigelPh 3.91 +.56 +1.7 RioTinto 53.81 +.67 -73.7 RiotBlck 7.47 +.85 -17.3 RiteAid 1.63 -.01 -11.4 RockwlAut173.97 +2.11 -1.2 RockColl 133.96 +.02 -26.7 Rogers 118.61 +2.16 -34.9 Roku n 33.69 +1.68 +5.9 Roper 274.39 +4.37 -7.3 Rowan 14.51 -.13 -5.8 RoyalBk g 76.88 -.23 -3.8 RylCarb 114.73 +1.57 +2.3 RoyDShllB 69.85 .37 +2.2 RoyDShllA 68.21 -.29 S-T-U +4.1 S&T Bcp 41.43 +.58 -9.8 SCANA 35.90 -.47 -5.9 SLGreen 95.00 -.11 +.9 SLM Cp 11.40 +.08 -8.1 SM Energy 20.30 +.29 -1.0 SpdrDJIA 244.81 +2.93 +2.4 SpdrGold 126.62 -1.49 -.3 S&P500ETF265.93+2.17 +6.6 SpdrBiot s 90.45 +1.30 -1.6 SpdrLehHY 36.14 +.14 +.1 SprBl 1-3b rs91.48 ... +4.2 SpdrS&P RB61.30 +1.10 -.2 SpdrRetl s 45.09 +.06 -1.1 SpdrOGEx 36.76 -.07 +14.1 SRC Eng 9.73 +.03 +4.6 STMicro 22.84 +1.09 -1.8 SabnR 43.80 ... +4.0 Saia Inc 73.60 +.80 ... StJoe 18.05 -.05 +18.8 Salesforce121.40 +2.24 -13.6 SallyBty 16.21 -.25 -16.9 SJuanB 6.85 -.15 +19.5 SangTher 19.60 +.50 -4.8 Sanofi 40.93 +.17 +.3 Schlmbrg 67.56 +.01 +.7 Schwab 51.73 +.81 -24.6 ScorpioTk 2.30 +.05 -4.3 SeadrillLtd .22 +.00 +43.1 SeagateT 59.87 +1.31 -5.0 SearsHldgs 3.40 +.10 +2.2 Seaspan 6.90 +.10 +3.1 SempraEn110.27 -.7 2 +4.1 Biocryst 5.11 +.06 -16.0 Biogen 267.44 +1.45 -5.9 BioMarin 83.89 +4.41 +100.9 BioPhrmX .22 -.00 -12.3 BlkHillsCp 52.69 -.75 -5.6 BlackBerry 10.54 +.19 -4.2 BlkHlthSci 34.97 +.20 -10.1 BlkMuniast 13.46 -.02 -2.8 Blackstone 31.13 +.15 +.2 BlockHR 26.27 +.38 +9.0 BloominBr 23.27 -.65 +14.4 Boeing 337.48+10.12 +20.0 BookingHl2085.81 +5.16 +4.9 BorgWarn 53.57 +.36 +12.6 BostBeer 215.15 -1.60 +13 .9 BostonSci 28.23 +.30 -5.3 BoydGm 33.18 +.69 -19.8 BrigStrat 20.34 +.07 -2.5 Brinker 37.85 -.61 -4.0 BrMySq 58.84 -1.34 -11.9 BritATob s 59.01 -.40 -21.7 BrixmorP 14.62 -.30 -6.8 BroadcInc 239.43 -.89 -33.1 Brookdale 6.49 -.11 -7.7 BrkfInfra s 41.38 -.26 +7.9 Brunswick 59.59 +.46 -22.6 Buckeye 38.36 +.44 +17.3 Buenavent 16.52 +.05 +3.8 CA Inc 34.54 +.05 -23.5 CBL Asc 4.33 -.12 -15.2 CBS B 5 0.06 -.95 -10.2 CF Inds s 38.20 +.79 -7.1 CMS Eng 43.96 -.59 -9.0 CNH Indl 12.20 +.33 +7.1 CNX Resc 15.67 -.04 +2.0 CSX 56.11 +1.10 -5.7 CVR Rfng 15.60 +.15 -11.7 CVS Health64.00 +.93 -17.3 CYS Invest 6.64 -.09 -17.6 CabotO&G 23.56 +.06 -10.4 Cadence 37.47 +.77 -10.7 CaesarsEnt 11.30 +.40 +5.1 Cal-Maine 46.70 +.05 +.2 CalaCvHi 11.87 -.02 +6.9 CalAmp 22.90 +.14 -18.2 CalifWtr 37.10 -.45 +5.8 Cal lonPet 12.86 +.08 -4.5 CalumetSp 7.35 +.23 -7.9 CamdenPT 84.83 -1.26 -11.3 CampSp 42.67 -.17 -9.7 CIBC g 87.96 -.37 -9.4 CdnNR gs 74.75 -.21 -3.4 CdnNRs gs 34.52 +.16 -2.7 CapOne 96.88 +1.53 -21.4 CapSenL 10.60 -.17 +.2 CapsteadM 8.67 -.05 +136.4 CpstnTur rs 1.82 +.17 +1.6 CardnlHlth 62.26 -1.71 -4.9 CarMax 61.00 +.50 -3.9 Carnival 63.75 +.11 -5.5 CarpTech 48.17 +.17 -21.1 Carrizo 16.78 -.51 -4.7 Caterpillar 150.14 +3.35 -2.6 CedarF 63.32 -.53 -14.0 Celgene 89.74 +1.03 -4.9 Cemex 7.13 +.02 +18.9 Cemig pf 2.45 +.06 +8.3 CenovusE 9.89 -.07 -13.8 CntRsDvA 17.07 -.26 -6.5 CenterPnt 26.53 -.30 -5.1 CentAl 18.64 -.48 +3.4 CntryLink 17.25 -.22 +4.2 ChemFinl 55.71 +1.14 +1.1 Chemours n50.62 +.96 -20.5 ChesEng 3.15 -.04 -4.8 Chevron 119.23 -.02 -8.2 ChicB&I 14.82 +1.29 +22.7 Chicos 10.82 + .24 -.3 ChinaSoAir 51.67 -1.06 -17.8 ChiCache lf 1.39 +.12 +12.5 Chipotle 325.08 +3.33 -2.7 ChurchDwt s48.80 -.58 +23.1 CienaCorp 25.76 -.02 -16.0 Cigna 170.56 +1.56 -1.3 CinnFin 73.98 +.57 -23.2 Cirrus 39.82 +1.21 +13.2 Cisco 43.34 +.91 +34.5 CgpVelLCrd32.97 +.46 -35.3 CgpVelICrd 9.09 -.12 -3.1 Citigroup 72.13 +2.24 +3.0 CitizFincl 43.24 +1.06 +7.4 CitrixSy s 94.55 +.92 -17.7 CleanEngy 1.67 +.01 3.7 ClevCliffs 6.94 +.09 -16.2 Clorox 124.67 -1.72 -15.9 Cloudera n13.89 +.76 -4.0 CocaCola 44.03 +.04 +12.1 Coeur 8.41 +.08 +14.8 CognizTch 81.55 +1.62 -8.3 CohStQIR 11.60 -.21 -9.1 CohStSelPf 25.66 -.14 -6.0 ColgPalm 70.94 -.44 -51.1 ColNrthS n 5.58 -.14 -16.9 Comcast s 33.13 -.43 +13.4 Comerica 98.48 +2.22 +65.1 CmpTask 8.42 +.18 +38.9 Comtech 30.73 +.02 -2.4 ConAgra 36.78 +.04 -2.6 ConchoRes146. 32 -.45 +9.8 ConnWtrSv 63.06 -.43 +15.2 ConocoPhil 63.24 +.01 -9.0 ConsolCom11.09 -.32 -10.2 ConEd 76.31 -1.20 -1.9 ConstellA 224.22 -1.23 +15.1 ContlRescs 60.99 -.86 -14.3 CooperTire 30.30 +.05 +19.5 CorOnDem 42.21 +1.09 -13.8 Corning 27.57 +.16 -9.0 CorpOffP 26.58 -.22 +1.5 Costco 188.82 +4.17 -9.5 Coty 18.00 -.27 -8.8 CousPrp 8.44 -.13 +68.2 CSVixSh rs 9.32 -.75 -12.9 CS VSSilv 10.11 -.37 +6.0 Cre stEq rs 27.35 ... +32.5 Crocs 16.75 -.17 -6.4 CrwnCstle 103.86 -1.00 -8.1 CrownHold 51.69 +.14 +2.9 Ctrip.com s 45.38 -.28 -8.4 Cummins 161.79 +2.93 +21.7 CybrOpt 18.25 +.25 +42.3 CymaBay 13.09 -.35 +15.2 CypSemi 17.55 +.49 D-E-F -6.4 DCT IndlTr 55.01 -.65 -18.4 DDR Corp 7.31 -.17 -3.3 DNP Selct 10.44 -.08 -13.4 DR Horton 44.22 -.30 -6.7 DTE 102.10 -1.24 +9.6 DXC Tch n104.00 +1.52 -9.6 Darden 86.85 +.35 -23.7 DeanFoods 8.82 -.06 -4.0 Deere 150.26 +5.85 A-B-C -14.8 ABB Ltd 22.84 +.08 +4.2 AES Corp 11.29 -.13 ... AFLAC s 44.65 +.46 -7.8 AGNC Inv 18.62 -.18 -20.7 AK Steel 4.49 +.12 -9.6 AT&T Inc 35.16 -.09 +3.1 AbbottLab 58.83 +.66 -4.7 AbbVie 92.12 -.56 +64.3 AberFitc 28.64 +.53 -35.9 AcadiaPh 19.29 +.19 -7.1 AccelrDiag 24.35 -.15 +15.1 Accuray 4.95 +.20 +6.2 ActivsBliz 67.22 +1.37 -15.9 Adient n 66.19 +.52 +29.5 AdobeSy 226.96 +3.33 -3.1 AdvEnI d 65.42 +.71 -1.9 AMD 10.08 +.26 -2.9 Aecom 36.08 +.18 +14.8 Aegon 7.23 +.15 -.7 AeroViron 55.76 +1.48 -3.9 Aetna 173.28 +2.01 +55.0 AeviGeno 1.86 +.04 +.3 Agilent 67.20 +1.12 -14.3 Aircastle 20.04 +.14 +320.1 AkersBios .56 +.04 -40.7 AlaskCom 1.59 -.07 -27.0 Albemarle 93.39 +.08 +1.1 Alcoa Cp 54.47 +.50 -6.9 Alexion lf 111.29 +.50 +2.0 Alibaba 175.92 +.56 +4.0 AllegTch 25.11 +.15 +1.7 Allergan 166.31 +1.25 -3.9 Allete 71.49 -.62 -15.5 AllnceRes 16.65 -.23 +7.0 AlliBern 26.80 +.30 -4.9 AlliantEg s 40.52 -.50 -8.0 AllisonTrn 39.64 +.42 -7.6 Allstate 96.75 +.55 -20.7 AlnylamP 100.75 +3.12 -1.3 Alphabet C1032.51 +12.54 -1.5 Alphabet A1037.29 +12.23 -4.9 AlpTotDiv 9.01 +.01 -10.2 AlpAlerMLP 9.69 -.07 +1.0 Altaba 70.54 -.01 -11.2 Altria 63.40 -.44 -22.9 Amarin 3.09 -.01 +23.9 Amazon 1448.50+21.45 -12.0 Ambarella 51.69 +.85 +4.8 Ambev 6.77 -.23 -6.2 Ameren 55.33 -.68 +2.1 AFMulti 6.18 ... +13.9 AMovilL 19.54 +.02 -10.5 AmAirlines 46.57 +1.17 -5.8 AmAxle 16.05 +.28 +14.1 AEagleOut 21.45 +.16 -9.4 AEP 66.64 -1.15 -6.0 AmExp 93.35 +1.75 -10.2 AmIntlGrp 53.49 +.13 -9.0 AmStsWtr 52.69 -.60 -3.0 AmTower 138.38 -1.54 -11.8 AmWtrWks 80.65 -1.16 -9.6 Amerigas 41.80 -.05 -15.3 Ameriprise143 .53 +2.16 -4.0 AmeriBrgn 88.19 -.90 +3.7 Ametek 75.15 +1.08 -1.7 Amgen 171.02 -1.39 -1.9 Amphenol 86.14 +.86 +17.0 Anadarko 62.75 -.45 +4.5 AnalogDev 93.02 +2.22 -3.7 Andeavor 110.13 -2.98 -9.8 AnglogldA 9.19 -.28 -5.7 ABInBev 105.20 -1.05 -13.2 Annaly 10.32 -.11 +9.2 AnteroRes 20.74 -.35 -2.0 Anthem 220.46 +.14 -5.0 Anthem un 53.19 +.10 -13.1 Anworth 4.73 -.05 -6.7 Apache 39.38 -.26 -15.4 ApogeeE 38.70 -3.76 -4.2 ApolloInv 5.42 +.01 -9.3 AppHReit n 17.69 +.39 +2.9 Apple Inc 174.14 +1.70 +10.4 ApldMatl 56.43 +1.48 -21.8 ApldOptoel 29.59 +.47 -75.1 ApricusB rs .46 +.08 -15.1 AquaAm 33.32 -.29 -7.7 ArcBest 33.00 +.40 -.1 ArcelorM rs 32.27 +.41 +13.0 ArchDan 45.30 +1.17 -13.8 Arconic 23.48 +.52 +1.8 AresCap 16.00 -.02 +7.0 AresMgmt 21.40 -.05 -68.7 ArgosThr rs .94 -.15 +14.1 AristaNet w268.89 +2.31 +21.6 ArrayBio 15.56 +.85 -4.3 ArrowEl 76.94 +.28 -2.4 Ashland 69.51 +.02 +4.8 AstraZen s 36.36 -.08 +11.9 AtHomGr n 34.01 +.01 -3.7 ATMOS 82.68 -1.16 -1.6 AutoData 115.26 -.32 +1.1 AVEO Ph h 2.82 +.19 -8.2 AveryD 105.49 +.20 +13.0 AvisBudg 49.57 +1.26 -.3 Avista 51.35 -.29 +27.9 Avon 2.75 -.05 -28.7 B&G Foods 25.05 -.05 -6.8 B2gold g 2.89 ... +6.7 BB&T Cp 53.05 +.85 -10.1 BCE g 43. 16 -.19 -11.7 BGC Ptrs 13.34 +.08 +2.1 BHPBil plc 41.14 +.05 +2.5 BP PLC 43.06 ... +13.4 BP Pru 22.80 -.80 -55.6 B&W Ent n 2.52 +.13 -1.2 Baidu 231.34 +1.69 +1.5 BakHuGE n32.13 +.91 +7.1 Balchem 86.35 +.34 +7.0 BallCorp s 40.51 +.26 -20.0 BallardPw 3.53 +.05 +9.3 BcoBrad s 10.18 -.23 +.9 BcoSantSA 6.60 +.02 +3.8 BkofAm 30.65 +.75 -5.6 BkMont g 75.51 +.02 -3.4 BkNYMel 52.01 +1.06 -5.4 BkNova g 61.04 -.27 -1.4 BkOzarks 47.76 +1.73 +68.4 B iPVxST rs47.01 -2.00 -20.9 BarnesNob 5.30 ... -11.0 BarrickG 12.88 -.20 ... BasicEnS .45 ... +1.7 Baxter s 65.77 +.83 -17.1 BeazerHm 15.92 -.12 +4.4 BectDck 223.45 +1.34 -21.7 BedBath 17.21 -4.29 -2.0 BellicumP 8.24 +1.39 -6.8 Bemis 44.56 +.23 ... BerkH B 198.13 +2.91 +4.1 BestBuy 71.30 +.39 -24.4 BigLots 42.47 +.17 +3.4 Bilibili n 11.62 +.14YTD Name 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: 2,663.99 Change: 21.80 (0.8%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 7,000 7,200 Nasdaq compositeClose: 7,140.25 Change: 71.22 (1.0%) 10 DAYSAdvanced 1559 Declined 1306 New Highs 51 New Lows 31 Vol. (in mil.) 3,008 Pvs. Volume 3,005 2,008 1,834 1815 986 69 23 NYSE NASDDOW 24592.12 24302.82 24483.05 +293.60 +1.21% t t t -0.96% DOW Trans. 10408.40 10221.47 10360.41 +167.59 +1.64% t t t -2.37% DOW Util. 688.26 676.54 678.16 -8.52 -1.24% t t t -6.25% NYSE Comp. 12623.71 12552.72 12580.22 +65.63 +0.52% s t t -1.78% NASDAQ 7166.00 7105.09 7140.25 +71.22 +1.01% s t t +3.43% S&P 500 2674.72 2653.83 2663.99 +21.80 +0.83% s t t -0.36% S&P 400 1896.48 1884.61 1890.00 +7.91 +0.42% t t t -0.56% Russell 2000 1562.46 1548.03 1557.33 +10.52 +0.68% s t t +1.42% Toronto TSX 15313.62 15258.98 15269.27 +11.37 +0.07% t t t -5.80%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 2.84 percent Thursday. Yields affect interest rates on mortgages and other loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.75 1.73 +0.02 .79 6-month T-bill 1.93 1.92 +0.01 .93 52-wk T-bill 2.08 2.06 +0.02 1.02 2-year T-note 2.35 2.34 +0.01 1.20 5-year T-note 2.67 2.62 +0.05 1.77 7-year T-note 2.78 2.73 +0.05 2.05 10-year T-note 2.84 2.79 +0.05 2.24 30-year T-bond 3.05 2.99 +0.06 2.89 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.85 1.86 -0.01 1.58 Barclays USAggregate 3.15 3.16 -0.01 2.54 Barclays US Corp 3.76 3.77 -0.01 3.26 Barclays US High Yield 6.13 6.15 -0.02 5.78 Moodys AAA Corp Idx 3.76 3.77 -0.01 3.85 10-Yr. TIPS .68 0.64 +0.04 .32Commodities The price of U.S. crude oil inched higher Thursday, hovering at three-year highs. Natural gas also rose. Wholesale gasoline and heating oil fell. Gold, silver and copper also fell.Crude Oil (bbl) 67.07 66.82 +0.37 +11.0 Ethanol (gal) 1.50 1.49 +0.74 +12.7 Heating Oil (gal) 2.08 2.09 -0.43 +0.4 Natural Gas (mm btu) 2.69 2.68 +0.41 -9.0 Unleaded Gas (gal) 2.05 2.07 -0.63 +14.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1338.40 1356.50 -1.33 +2.5 Silver (oz) 16.44 16.74 -1.76 -3.6 Platinum (oz) 929.00 928.80 +0.02 -0.6 Copper (lb) 3.06 3.11 -1.67 -6.7 Palladium (oz) 960.15 961.95 -0.19 -10.6 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.16 1.14 +1.98 -5.9 Coffee (lb) 1.20 1.20 -0.21 -4.9 Corn (bu) 3.89 3.87 +0.45 +10.8 Cotton (lb) 0.84 0.84 -0.17 +6.4 Lumber (1,000 bd ft) 524.30 523.10 +0.23 +17.0 Orange Juice (lb) 1.40 1.39 +0.50 +2.9 Soybeans (bu) 10.61 10.48 +1.24 +11.5 Wheat (bu) 4.81 4.87 -1.28 +12.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4225 +.0053 +.37% 1.2493 Canadian Dollar 1.2586 +.0007 +.06% 1.3322 USD per Euro 1.2329 -.0033 -.27% 1.0598 Japanese Yen 107.23 +.28 +.26% 109.71 Mexican Peso 18.1917 -.0398 -.22% 18.7345 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5149 -.0004 -.14% 3.6574 Norwegian Krone 7.7700 -.0001 -.08% 8.6031 South African Rand 12.0656 -.0009 -1.09% 13.6255 Swedish Kron a 8.4090 -.0011 -.93% 9.0386 Swiss Franc .9622 -.0042 -.40% 1.0084 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2894 +.0005 +.04% 1.3378 Chinese Yuan 6.2887 +.0303 +.48% 6.8927 Hong Kong Dollar 7.8508 -.0000 -.00% 7.7711 Indian Rupee 65.317 +.107 +.16% 64.732 Singapore Dollar 1.3122 +.0033 +.25% 1.4012 South Korean Won 1070.84 +3.77 +.35% 1141.32 Taiwan Dollar 29.30 +.10 +.34% 30.57 ASIA/PACIFICForeign Exchange The dollar rose Thursday versus the yen, euro and Swiss franc. The U.S. currency also gained versus the Canadian dollar, but lost ground to the British pound and Mexican peso.LAST6 MO AGO 1 YR AGO +28.9 Semtech 44.10 +.45 -21.0 SenHous 15.13 -.34 -8.1 ShawCm g 20.97 +1.76 -5.7 Sherwin 386.65 -1.98 -5.5 ShipFin 14.65 ... -24.8 SibanyeG 3.65 -.05 -12.7 SimonProp149.92 -3.69 +16.2 SiriusXM 6.23 -.02 +11.8 Skechers s 42.32 +.13 +5.2 SkywksSol 99.91 +1.54 -1.3 Smucker 122.64 -.97 +2.1 SnapInc A n14.92 +.12 -16.6 SnapOn 145.44 +.85 +34.2 SodaStrm 94.42 +.13 +1.4 SolarCap 20.50 +.07 -7.2 SonocoP 49.32 +.33 +9.3 SonyCp 49.14 -.21 +65.8 SorrentoTh 6.30 +.25 -1.1 SourcC 40.31 +.28 -5.2 SoJerInd s 29.62 -.69 -8.9 SouthnCo 43.82 -.65 -16.1 SwstAirl 54.94 +1.44 -18.8 SwstnEngy 4.53 +.02 +8.1 SpectPh 20.49 -.13 -55.3 Sphr3D grs 1.10 +.19 -7.1 SpiritRltC 7.97 -.08 +28.4 Splunk 106.39 +4.26 -.2 Sprint 5.88 -.12 +43.3 Square n 49.69 +1.93 -3.9 SP Matls 58.17 +.61 -.9 SP HlthC 81.91 +.55 -8.0 SP C nSt 52.33 -.08 +3.1 SP Consum101.79 +.44 -2.3 SP Engy 70.63 -.01 -.1 SPDR Fncl 27.88 +.48 -2.0 SP Inds 74.17 +1.05 +4.1 SP Tech 66.54 +.79 -7.8 SpdrRESel 30.38 -.36 -6.2 SP Util 49.40 -.66 -10.9 StanBlkDk 151.27 +.57 -10.0 StarGas 9.68 -.02 +3.5 Starbucks s59.43 +.01 +3.6 StateStr 101.09 +2.46 +19.4 Statoil ASA 25.58 -.32 +4.5 StlDynam 45.09 +1.13 +2.4 Stryker 158.56 +.71 -8.0 SubPpne 22.29 -.15 -2.9 SunCmts 90.11 -1.53 -17.9 SunHydrl 53.13 +.76 +2.1 Suncor g 37.50 -.09 -6.7 SunstnHtl 15.42 +.72 +7.0 SunTrst 69.12 +1.45 -3.4 SupEnrgy 9.30 +.02 -1.6 Symantec 27.60 +.77 -9.8 Synchrony 34.83 +.59 -17.0 SynrgyPh 1.85 ... +4.9 SynovusFn 50.27 +.92 -.4 Sysco 60.51 -.01 -.8 T-MobileUS63.02 +.10 +27.5 TAL Educ s 37.88 +.67 -42.0 TC PpLn 30.81 -1.18 +4.3 TE Connect99.10 +.38 +7.9 TJX 8 2.53 +.48 +10.6 TaiwSemi 43.85 +.47 +192.8 TandmD rs 6.91 -.10 +19.1 Tapestry 52.68 +.22 +11.0 Target 72.43 -.39 -13.0 Taubmn 56.93 -1.20 -5.3 TaylorMH 23.17 +.22 +3.3 Technip 32.34 +.98 -.1 TeckRes g 26.15 -.54 +18.9 Teladoc n 41.45 +1.35 +16.9 Tenaris 37.23 +.18 -7.1 Tenneco 54.36 -.67 +5.2 Teradata 40.46 +.37 +4.4 Teradyn 43.71 +.51 +5.2 TerraNitro 83.96 ... -5.5 Tesla Inc 294.08 -6.85 -4.1 T evaPhrm 18.18 +.19 -.2 TexInst 104.24 +1.90 +14.9 TexRdhse 60.54 +.47 -18.6 Textainer 17.50 +.75 +4.3 Textron 59.05 +.41 +12.3 ThermoFis213.33 +.54 +38.8 3D Sys 11.99 +.22 -8.1 3M Co 216.42 +2.09 -5.3 Tiffany 98.45 +.75 +5.3 TimeWarn 96.34 +.07 -5.8 Timken 46.30 +.60 -12.0 TollBros 42.26 -.50 -7.1 Torchmark 84.23 +.81 -4.7 TorDBk gs 55.83 -.05 +9.1 Total SA 60.30 -.12 +1.1 Toyota 128.63 +.82 + 3.9 Transocn 11.10 -.08 +1.2 Travelers 137.29 +.70 -1.3 TriContl 26.59 +.13 -.2 TriCntl pf 50.30 ... +12.8 TriNetGrp 50.01 +1.87 -14.4 Trinity 32.06 +.14 -1.6 TrueBlue 27.05 +.20 -5.4 TrstNY 8.70 +.10 -33.4 Tuppwre 41.76 +.16 -9.9 TurqHillRs 3.09 -.04 +5.7 21stCFoxA 36.49 +.31 +5.7 21stCFoxB 36.07 +.42 +20.8 Twitter 29.00 -.39 -4.1 TwoHrbI rs 15.60 ... +30.8 2U 84.38 +.56 -8.5 UDR 35.26 -.49 -4. 7 UGI Corp 44.75 +.23 +5.7 USG 40.77 +.95 -18.8 UltraClean 18.74 +.24 -63.8 UltPetro n 3.28 -.02 +18.1 UndrArm s 17.04 +.30 -3.8 UniFirst 158.65 +.40 +.6 UnilevNV 56.68 -.02 +.2 UnionPac 134.42 +3.22 -3.3 Unit 21.27 -.18 -1.9 UtdContl 66.10 +1.23 -10.2 UPS B 106.99 +.90 +2.6 UtdRentals176.32 +2.35 -4.4 US Bancrp 51.24 +.69 ... US NGas rs22.19 +.17 +12.6 US OilFd 13.52 +.07 +2.0 USSteel 35.88 +1. 1 4 -3.4 UtdTech 123.25 +.80 +1.7 UtdhlthGp 224.24 +2.34 -9.2 UnitGrp 16.16 -.12 -5.2 UnvslCp 49.75 -.45 -12.6 UnumGrp 47.99 +1.18 -13.6 UraniumEn 1.53 +.03 +11.2 UrbanOut 38.98 +.75 V-W-X-Y-Z -41.1 VEON 2.26 -.04 +5.0 VF Corp 77.71 +.17 +7.0 Vale SA 13.08 -.06 -20.0 ValeantPh 16.63 +.40 +9.4 ValeroE 100.53 +.22 +9.2 VlyNBcp 12.25 +.15 -12.4 Valvoline n 21.95 +.05 -3.3 VanEGold 22.47 -.28 -2.7 VnEkRus 20.63 +.09 +7.2 VnEkSemi104.86 +1.71 +.1 VEckOilSvc 26.08 +.28 -3.8 VanE JrGld 32.85 -.52 -10.5 VangREIT 74.27 -.84 -.9 VangDivAp101.10 +.76 +2.4 VangEmg 47.03 -.01 +.6 Va ngEur 59.53 +.4 0 -.1 VangFTSE 44.83 +.17 -1.4 Vectren 64.10 -.67 -19.4 Ventas 48.35 -.65 +32.6 Verastem 4.07 +.30 -14.1 Vereit 6.69 -.19 +28.6 VeriFone 22.77 +.05 +6.4 Verisign 121.71 +1.32 -9.8 VerizonCm 47.74 +.16 -3.8 ViadCorp 53.30 -.45 +18.6 Viavi 10.37 +.16 +41.2 Vipshop 16.55 -.20 +6.2 Visa s 121.07 +1.29 -9.2 VishayInt 18.85 +.20 +17.1 VistraEn n 21.46 -.01 -2.5 VMware 122.15 +.66 -6.8 Vodaf one 29.74 +.3 3 +3.8 VoyaFincl 51.35 +1.03 -10.5 VulcanM 114.89 -.11 +48.6 W&T Off 4.92 -.04 +11.0 WD 40 131.00 -1.60 -7.3 WEC Engy 61.55 -.71 -11.3 WP Carey 61.13 -1.04 +5.6 WPX Engy 14.86 +.33 -13.5 WalMart 85.43 -.48 -11.8 WalgBoots 64.04 -.07 +15.6 WarrMet n 22.80 -.89 -3.5 WashPrGp 6.87 -.13 -12.1 WREIT 27.36 -.42 -3.8 WsteMInc 83.02 +.33 +4.7 Waters 202.32 +1.69 -36.0 WeathfIntl 2.67 +.14 +. 4 WebsterFn 56.41 +1.0 7 +42.8 WtWatch 63.22 +1.09 -16.4 WeinRlt 27.48 -.51 -13.1 WellsFargo 52.70 +.77 -17.6 Welltower 52.54 -1.45 +5.2 Wendys Co 17.28 +.40 -4.1 WestarEn 50.65 -.83 -1.9 WAstInfSc 11.57 -.02 +13.8 WDigital 90.50 +.87 ... WstnUnion 19.01 +.09 -7.8 WestpacBk 22.49 +.01 +2.6 WestRck 64.84 +.59 +1.9 Weyerhsr 35.92 +.16 -11.6 Whrlpl 149.03 +.10 +39.8 WhitngPet rs37.01 -.03 -17.7 WmsCos 25.08 -.2 7 -10.5 WillmsPtrs 34.70 +.09 -3.0 WT MCD s 34.21 +.06 -2.9 Woodward 74.35 +.21 +26.0 WldW Ent 38.52 +.01 -1.8 Worthgtn 43.28 +.94 +10.7 Wynn 186.64 +6.81 +57.5 XL Grp 55.39 +.03 -8.5 XcelEngy 44.02 -.82 -3.2 Xerox rs 28.23 -.02 +3.1 Xilinx 69.53 +1.52 -42.1 YRC Wwde 8.32 ... -7.7 Yamana g 2.88 -.10 +1.3 Yandex 33.16 -1.85 -6.5 YorkWater 31.70 -.30 +5.1 YumBrnds 85.75 +.31 -33.3 Zagg 12 .30 +.10 +43.5 Zendesk 48.56 +1.23 -11.8 ZimmerBio106.42 +.39 +6.5 ZionsBcp 54.13 +1.99 +16.5 Zoetis 83.96 +.89 -11.3 Zynga 3.55 +.02 Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. The 52-week high and low figures date onl y from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. rt Right to buy security at a specified price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. M ost recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. P E Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months. Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source :Morningstar and the Associated Press.DOW 24,483.05 +293.60 NASDAQ 7,140.25 +71.22 S&P 500 2,663.99 +21.80 10-YR T-NOTE 2.84% +.05 30-YR T-BOND 3.05% +.06 CRUDE OIL $67.07 +.25 GOLD $1,338.40 -18.10 EURO $1.2329 -.0033p p p p p p p p p p p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 32

The Sun /Friday, April 13, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My 60-year-old husband is a longtime alcoholic. He is also bipolar. His current drug of choice is cough syrup. He drinks a bottle a day or more of generic cough syrup without alcohol. At age 59, he was diagnosed with early dementia, which I attribute to the cough syrup abuse, as he doesn't have the other risk factors of age or family history. When he has abstained while in in-patient rehabs, his memory and cognition show marked improvement. He also takes daily thyroxine, lithium, duloxetine, high-dose gabapentin, trazodone, naproxen and famotidine. He gave up alcohol in 1999, after 30-plus years of drinking, by his account. At that time and until a couple of years ago, he was abusing prescription opioids and benzos (sedatives), along with cough syrup at some point. He lost his access to the prescriptions, and now it's only cough syrup. The dementia symptoms began to appear after that point. He is following with a neurologist who has performed cognitive and memory testing, and said his condition is worsening. I personally witnessed him unable to subtract 7 from 100. There is very little research on the eects of cough syrup abuse, at least that I have been able to nd. This may be partly due to the fact that it isn't widely abused, and generally abusers are teenagers, not senior citizens. Can you oer any insight on the cough syrup abuse eect on dementia? „ A.S. ANSWER: Dextromethorphan, one of the active ingredients in most cough syrups, is welldescribed as a drug of abuse. It indeed is most commonly used by teens and young adults, and there are medical issues in your husband that make this drug particularly dangerous for him, even potentially life-threatening. DXM is safe and has no psychological eects when taken at the usual doses to suppress cough. However, when large amounts are taken (e.g., an entire bottle), the eects are dramatic and may resemble intoxication with phencyclidine (PCP, or "angel dust"). These may include hallucinations and psychosis. With chronic use, there are clear reports of progressive cognitive deterioration, exactly as you describe. DXM itself acts on the neurotransmitter serotonin, and when combined with certain other drugs „ including the duloxetine, gabapentin and trazodone „ can cause serotonin syndrome, which is potentially fatal. Symptoms of serotonin syndrome include muscle stiness or twitching, fever and mental status changes, including anxiety, restlessness and disorientation. The cough syrup is at least partially responsible for his dementia, and there is a signicant likelihood that he will do himself severe damage with continued use. Getting o this drug is dicult, and a consultation with an addiction specialist would serve him best. In the meantime, his doctor needs to re-evaluate his medical regimen to reduce risk of serotonin syndrome. DEAR DR. ROACH: I'm 61 and had chickenpox as a young child. I also had shingles around age 12, which consisted of a row of blisters following along one of my ribs, from the front to the back, all along my side. This was diagnosed by my family doctor at the time. Should I get the shingles vaccine? Am I more prone to getting it as an older adult? „ A.M. ANSWER: You are at risk for shingles even if you had them. I recommend the new two-dose shingles vaccine, Shingrix, for people over 50 with or without a history of chickenpox or shingles.DEAR ABBY: I am a 17-year-old senior and have been dating the same boy for two years. A month ago, he told me he wanted to break up "because he needed some time to gure out what he wanted." I was devastated but agreed. Two weeks later, he told me he was sorry and he loves me. We are back together now, but the weekend after our breakup, I went to visit a college girlfriend. We went to a party and I ended up having sex with a boy I didn't even know. I feel guilty and unworthy. What should I do? „ Unworthy In The Midwest DEAR UNWORTHY: You are acting like you have something to feel guilty about. You don't. At the time you visited your college girlfriend, your boyfriend had broken things o with you. You do not owe him an explanation or a confession as long as you haven't given him an STD. DEAR ABBY: I'm vegan and make a point of being polite to servers in restaurants. I carefully describe what I would like to eat from their menu. Although they appear to be attentive, half the time they serve me a meal with an added touch „ a scoop of sour cream or sprinkle of cheese on the top. When it happens, is it fair to send the food back to the kitchen? Or is it better to painstakingly scrape the unrequested item o of my dinner? I don't want to waste food, and I would like my meal prepared to my specications. Any suggestions? „ Vegan In The West DEAR VEGAN: You have every right to send a meal back if it wasn't prepared the way you requested. You, as the customer, are paying for your food, and you should not have to painstakingly scrape anything o it. Some people with dietary restrictions carry a laminated card with them that lists the foods they cannot eat. It is shown to the chef by the server at the time your order is placed. You may want to try it. Dear Heloise: My husband and I love to play BOARD GAMES, but sometimes the board is upside down for one of us. We started placing the boards on a Lazy Susan, and now we can just turn the game toward the player. „ Carol D. in St. Louis Dear Heloise: My husband and I have a lake house, and in the summer we have a number of guests who come for a visit. We buy travel-size items such as shampoo, toothpaste, hand lotion, etc., and have these items in a pretty basket on the dresser in the guest bedroom. If guests forget something, they are welcome to help themselves. „ Dan and Alice H., Torch Lake, Mich. Dear Heloise: Because it grows aggressively, I plant my mint in plastic containers that I sink into the edges around my garden in shady areas. Besides containing plants, it repels deer. „ Amy C., Rock Hill, S.C.Cough syrup is a factor in longtime alcoholic's dementia Girl feels guilty partying during split with boyfriend Turn your game around!Hints from Heloise Dr. Roach Dear Abby

PAGE 33

Page 6 www.yoursun.com The Sun / Friday, April 13, 2018 ARIES (March 21-April 19). While the big dogs seem to have a clear advantage today, the words of Dwight D. Eisenhower are also true: What counts is not necessarily the size of the dog in the ght. Its the size of the ght in the dog.Ž TAURUS (April 20-May 20). What is misery, really, other than a conict between what is and what we would have it be? Avoiding misery is not easy, but its so simple. The acceptance of reality doesnt give misery an inch. GEMINI (May 21-June 21). Anyone who has waited tables before can tell you that hungry people can be mean. Being a nicer human today will be a function of getting what you need before it becomes a pang. CANCER (June 22-July 22). Curiosity can be a very attractive quality, especially when directed toward the people around you. Today your curiosity will lead you to delightful and enlightening interactions. LEO (July 23-Aug. 22). For some, getting ready for a party is more fun than the party itself. Hopefully that wont be the case, but since its a possibility, you might as well have as much fun with the preparations as you possibly can. VIRGO (Aug. 23-Sept. 22). Feelings may be generally mutual, but they are not specically the same. It will take time to understand how another person thinks of you, though youll never understand it fully. LIBRA (Sept. 23-Oct. 23). Though you take great pleasure in fantasizing about what will happen on that distant day when the tables turn, your plans come together and your hard work pays o, do be mindful not to wear out the day before it gets here. SCORPIO (Oct. 24-Nov. 21). Its one thing to know what you need and quite another to be bold enough to ask for it. You win on both accounts, and though your courage may not net the thing you want right away, it will impress. SAGITTARIUS (Nov. 22-Dec. 21). Socializing is like a group dance. When the solo comes up, the rest of the company shouldnt go limp and lifeless. They should serve as support, either in movement or stillness, poised to frame the big picture. CAPRICORN (Dec. 22-Jan. 19). Your next move is one to consider carefully. How will it aect the others? Who will agree? Who will object? Should you inform all beforehand? Sometimes its better to ask forgiveness than permission. AQUARIUS (Jan. 20-Feb. 18). You may not fully understand your feelings for another, and you would be hard-pressed to dene the relationship. Right now its how you treat one another that really matters. PISCES (Feb. 19-March 20). With a person who will only give 10 percent to the relationship, 90 percent will be required of you. Are you willing? Is it worth it? Consider the big picture. The answer isnt as obvious as it seems. TODAYS BIRTHDAY (April 13). Knowing that its the sensory experiences that will be remembered for years to come, youll travel, take in dierent foods and make an eort to meet new people during this vivid, fast-paced solar return. Relatedly, youll be extremely creative. Youll apply that creativity to pursuits spanning the personal and nancial. Aquarius and Virgo adore you. Your lucky numbers are: 17, 32, 48, 3 and 8. 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 34

The Sun /Friday, April 13, 2018 www.yoursun.com Page 7 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 35

Page 8 www.yoursun.com The Sun / Friday, April 13, 2018 NATION/WORLD ALMANACToday is Friday, April 13 the 103rd day of 2018. There are 262 days left in the year. Today in historyOn April 13, 1943 President Franklin D. Roosevelt dedicated the Jefferson Memorial in Washington, D.C. on the 200th anniversary of the third American presidents birth. On this dateIn 1613 Pocahontas, daughter of Chief Powhatan, was captured by English Capt. Samuel Argall in the Virginia Colony. (During a yearlong captivity, Pocahontas converted to Christianity and ultimately opted to stay with the English.) In 1861 at the start of the Civil War, Fort Sumter in South Carolina fell to Confederate forces. In 1953 Casino Royale,Ž Ian Flemings first book as well as the first James Bond novel, was published in London by Jonathan Cape Ltd. In 1964 Sidney Poitier became the first black performer in a leading role to win an Academy Award for his performance in Lilies of the Field.Ž In 1970 Apollo 13, four-fifths of the way to the moon, was crippled when a tank containing liquid oxygen burst. (The astronauts managed to return safely.) In 1992 the Great Chicago Flood took place as the citys century-old tunnel system and adjacent basements filled with water from the Chicago River. The Bridges of Madison County,Ž a romance novel by Robert James Waller, was published by Warner Books. Todays birthdaysMovie director Stanley Donen is 94. Former Sen. B en Nighthorse Campbell, R-Colo., is 85. Actor Lyle Waggoner is 83. Actor Edward Fox is 81. Actor Paul Sorvino is 79. Actor Tony Dow is 73. Singer Al Green is 72. Actor Ron Perlman is 68. Singer Peabo Bryson is 67. Chess grandmaster Garry Kasparov is 55. Actress-comedian Caroline Rhea is 54. Actor Ricky Schroder is 48. Singer Lou Bega is 43. Actor Kyle Howard is 40. Actress Kelli Giddish is 38. Rapper/singer Ty Dolla $ign is 36. Bible verse And he said unto them, Render therefore unto Caesar the things which be Caesars and unto God the things which be Gods.Ž „ Luke 20:25. All of us have a responsibility to God and our country. Be the best citizen you can be for your country and for the Lord. MINNEAPOLIS (AP) „ Workers renovating the old Daytons department store in downtown Minneapolis have discovered a mystery: the mummified remains of a monkey. Crews found the carcass last week in an air duct on the seventh floor of the century-old building. Cailin Rogers is a spokeswoman for the Daytons Project, an office, retail and restaurant complex going into the building. She says developers dont know where the monkey came from or how it ended up in the air duct. A historic site called Old Minneapolis posted a photo of the monkey on its Facebook page and solicited answers. Alan Freed is one of the sites co-administrators. He says one likely answer came from someone who posted on the page saying a longtime Daytons employee told him a monkey escaped from an eighth-floor pet store into the air conditioning ductwork in the 1960s.ODD NEWS Workers discover mummified monkey in old department storeWASHINGTON „ In a striking reversal, President Donald Trump has asked trade of“cials to explore the possibility of the United States rejoining the Trans-Paci“c Partnership agreement, a free trade deal he pulled out of during his “rst days in of“ce as part of his America “rstŽ agenda. Trumps request comes as he faces pressure from farm-state Republicans anxious that his protectionist trade policies could spiral into a trade war with China that would hit rural America. Trump spent the 2016 presidential campaign ripping into the multi-national pact, saying he could get a better deal for U.S. businesses by negotiating one-on-one with countries in the Paci“c Rim. Now, faced with political consequences of the action, Trump appears to be reconsidering. Last year, the president kept his promise to end the TPP deal negotiated by the Obama Administration because it was unfair to American workers and farmers,Ž the White House said in a statement. The president assigned his top trade advisers, U.S. Trade Representative Robert Lighthizer and his new chief economic adviser, Larry Kudlow, to take another look at whether or not a better deal could be negotiated.Ž Trump “rst disclosed his request Thursday to a group of lawmakers at a White House meeting on trade. Lawmakers have been pressing Trump to shift course after escalating trade threats, including Chinas plan to slap tariffs on soybeans and other U.S. crops. The apparent decision comes after the 11 other TPP countries went ahead last month and signed the pact in Santiago, Chile „ without the United States. The agreement is meant to establish freer trade in the Asia-Paci“c region and put pressure on China to open its markets to compete with and perhaps eventually join the bloc. It was not immediately clear how committed Trump was to embarking on a new path of potentially thorny negotiations. Trump frequently equivocates on policy when faced with opposition, only to reverse course later. Im sure there are lots of particulars that theyd want to negotiate, but the president multiple times reaf“rmed in general to all of us and looked right at Larry Kudlow and said, Larry, go get it done,Ž said Sen. Ben Sasse, R-Neb. The president has mused publicly about rejoining the deal before, suggesting he would re-enter if he could negotiate more favorable terms. He has not said precisely what provisions he would want changed. Its unclear how willing the other 11 countries would be to reopen the agreement and make concessions to lure the United States back, though its economic power would likely be an appeal. If the Trump administration doesnt pose too many demands, it is likely that the other TPP members will see the value of the bringing the U.S. back into the fold,Ž said Eswar Prasad, Cornell University professor of trade policy. Undoubtedly, a TPP that includes the U.S. would be stronger and more formidable than one that does not.Ž Lawmakers on Capitol Hill have been renewing their pitches for TPP „ rather than Trumps threats of steep tariffs on steel and other products „ as a way to counter China on trade. Sen Ron Johnson, R-Wis., was among a handful of senators who recently visited China to meet with government and business leaders there. He said its time to work with a coalition of trading partners to increase pressure on China. I have to believe President Xi is smiling all the way to regional domination as a result of our pulling out of TPP. I dont think we can get back into the TPP soon enough,Ž Johnson said when talking to reporters about the trip.Trump flips on trade pact, weighs rejoining Pacific-Rim dealBy KEN THOMAS and KEVIN FREKINGASSOCIATED PRESS AP PHOTOPresident Donald Trump speaks during a meeting with governors and lawmakers in the Cabinet Room of the White House on Thursday in Washington. From left, Gov. Pete Ricketts, R-Neb., Sen. John Thune, R-S.D., Trump, and Sen. Joni Ernst, R-Iowa. WASHINGTON (AP) „ Former FBI Director James Comey blasts President Donald Trump as unethical and untethered to truthŽ and calls his leadership of the country ego driven and about personal loyaltyŽ in a forthcoming book. Comey reveals new details about his interactions with Trump and his own decision-making in handling the Hillary Clinton email investigation before the 2016 election. He casts Trump as a ma“a bosslike “gure who sought to blur the line between law enforcement and politics and tried to pressure him regarding his investigation into Russian election interference. The book adheres closely to Comeys public testimony and written statements about his contacts with the president during the early days of the administration and his growing concern about the presidents integrity. It also includes strikingly personal jabs at Trump that appear likely to irritate the president. The 6-foot-8 Comey describes Trump as shorter than he expected with a too longŽ tie and bright white half-moonsŽ under his eyes that he suggests came from tanning goggles. He also says he made a conscious effort to check the presidents hand size, saying it was smaller than mine, but did not seem unusually so.Ž The book, A Higher Loyalty,Ž is to be released next week. The Associated Press purchased a copy this week. Trump “red Comey in May 2017, setting off a scramble at the Justice Department that led to the appointment of Robert Mueller as special counsel overseeing the Russia investigation. Muellers probe has expanded to include whether Trump obstructed justice by “ring Comey, an idea the president denies. Trump has assailed Comey as a showboatŽ and a liar.Ž Comeys account lands at a particularly sensitive moment for Trump and the White House. Of“cials there describe Trump as enraged over a recent FBI raid of his personal lawyers home and of“ce, raising the prospect that he could “re Deputy Attorney General Rod Rosenstein, who appointed Mueller, or try to shut down the probe on his own. The Republican National Committee is poised to lead the pushback effort against Comey, who is set to do a series of interviews to promote the book, by launching a website and supplying surrogates with talking points that question the former directors credibility. Trump has said he “red Comey because of his handling of the FBIs investigation into his Clintons email practices. Trump used the investigation as a cudgel in the campaign and repeatedly said Clinton should be jailed for using a personal email system while serving as secretary of state. Democrats, on the other hand, have accused Comey of politicizing the investigation, and Clinton herself has said it hurt her election prospects. Comey writes that he regrets his approach and some of the wording he used in his July 2016 press conference in which he announced the decision not to prosecute Clinton. But he says he believes he did the right thing by going before the cameras and making his statement, noting that the Justice Department had done so in other high pro“le cases. Every person on the investigative team, Comey writes, found that there was no prosecutable case against Clinton and that the FBI didnt “nd that she lied under its questioning. He also reveals for the “rst time that the U.S. government had unveri“ed classi“ed information that he believes could have been used to cast doubt on Attorney General Loretta Lynchs independence in the Clinton probe. While Comey does not outline the details of the information „ and says he didnt see indications of Lynch inappropriately in”uencing the investigation „ he says it worried him that the material could be used to attack the integrity of the probe and the FBIs independence. Comeys book will be heavily scrutinized by the presidents legal team looking for any inconsistencies between it and his public testimony, under oath, before Congress. They will be looking to impeach Comeys credibility as a key witness in Muellers obstruction investigation, which the president has cast as a political motivated witch hunt.In new book, FBI Director Comey says Trump untethered to truthBy CHAD DAY and JONATHAN LEMIREASSOCIATED PRESS AP FILE PHOTOIn this June 8, 2017, photo, former FBI director James Comey speaks during a Senate Intelligence Committee hearing on Capitol Hill, in Washington. | NATIONAL/INTERNATIONAL NEWS BRIEFSTightest abortion law in US on hold for several more monthsJACKSON, Miss. (AP) „ The most restrictive abortion law in the United States will remain on hold for at least several more months. The Mississippi law bans abortion after 15 weeks. It took effect when Republican Gov. Phil Bryant signed it March 19, but the states only abortion clinic immediately sued and U.S. District Judge Carlton Reeves put it on hold the next day. On Wednesday, Reeves extended his temporary restraining order until at least Oct. 24. He also set a Sept. 24 hearing on the clinics request to keep the law on hold even longer. The clinic, Jackson Womens Health Organization, expanded its lawsuit this week to challenge several longstanding Mississippi abortion restrictions, including a 24-hour waiting period. Reeves says hell consider those issues separately from the challenge of the 15-week ban.Cargo ship crash, spill, closes river at New OrleansNEW ORLEANS (AP) „ The Coast Guard says a cargo ship hit a pier and spilled 4,200 gallons of fuel oil, and 10 miles of the Mississippi River were closed for the cleanup. A news release says the Singapore-flagged Pac AntaresŽ hit the pier Thursday morning. Nobody was hurt. The river closure stopped the Canal Street Ferry on a busy day: the French Quarter Festivals first day. News outlets reported that a bus will shuttle people to and from the Algiers Ferry Landing across the river from the French Quarter. OMI Environmental Solutions was brought in to clean the spill. The Coast Guard says it was putting out containment and absorbent booms and pads, and had a skimmer boat pulling oil from the surface, with four more on the way.Mexican cartel leader sentenced to 43 years in US prisonDALLAS (AP) „ Investigators say a Mexican drug cartel leader whose arrest led to the killings of 12 Mexican police officers has been sentenced in the United States to 43 years in prison on drug charges. A federal judge in Dallas sentenced 48-year-old Arnoldo Rueda-Medina on Wednesday. He also was ordered to pay a $5 million fine. Federal officials say Rueda-Medinas cartel was responsible for smuggling thousands of kilograms of meth into the U.S. and stashing it in Texas and other locations. Rueda-Medina was arrested in Mexico in 2009 and extradited to the U.S. in 2017. Authorities say his arrest led to the torture and killings of a dozen police officers in Mexico whose bodies were bound and dumped on a mountain road. Rueda-Medina pleaded guilty last year to conspiracy to possess with intent to distribute a controlled substance and conspiracy to launder monetary instruments.Princess Anne visits her father Prince Philip in hospitalLONDON (AP) „ Princess Anne has visited her father Prince Philip in the hospital in London where he is recovering from hip replacement surgery. She visited the 96-year-old Philip at the King Edward VII Hospital for 50 minutes Thursday afternoon and said afterward he is on good form.Ž Philip is recovering after undergoing surgery on April 4. Buckingham Palace said after the surgery that Philip was in good spiritsŽ and making progress. There have been no official updates since then. He is expected to need a rehabilitation period and to use crutches for a number of weeks.

PAGE 36

Friday, April 13, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsSTILL GOLDEN?The Golden State Warriors may need to take a different path through the postseason this year. Page 3INDEX | Lottery 2 | NHL 2 | NBA 3 | Major League Baseball 4 | Scoreboard 5 | Auto Racing 6 | Golf 6NBA: MagicBy TIM REYNOLDS Associated PressFrank Vogel was brought to Orlando two years ago with hopes he could get the Magic back to the playoffs, and stop the spinning of the revolving door to their coaches office. Neither of those things happened. Vogel was fired by the Magic on Thursday about 10 hours after the team wrapped up a 25-57 season, its sixth consecutive losing year. Vogel, who had one year left on his contract, went 54-110 in his two years with Orlando. The Magic havent been to the playoffs since Stan Van Gundys final season with the team in 2012. Vogel, who had some successful years coaching the Indiana Pacers before going to Orlando, simply didnt have the roster to change that. I have nothing but the utmost respect for Frank Vogel as a coach and a person,Ž said Magic basketball operations president Jeff Weltman, who met with Vogel to deliver the news. I know hell be a head coach again shortly.Ž Weltman didnt give a timetable for finding a new coach. We just have to find that right guy,Ž he said. Clearly, another season of struggle was not all Vogels fault. The Magic used 27 starting lineups this season, none for more than 11 games, 18 for three games or fewer. There was no continuity to the lineup, and only three players appeared in 70 games. In all, injuries and illness robbed the Magic of 227 player games this season „ thwarting key parts of Vogels plan. It was very hard to evaluate it and Im not sure we were able to get the complete look that we wanted to,Ž Weltman said. But thats sports. ... I wish we were blessed with more health this season, but thats not the way it panned out.Ž Evan Fournier, Aaron Gordon and Nikola Vucevic were the teams three leading scorers; they combined to miss 74 games, and Gordon will now become a restricted free agent. Bismack Biyombo was the only Magic player to appear in all 82 games, Magic “ re head coach Vogel SEE VOGEL, 3By BRIAN MAHONEY Associated PressMaybe this is the year. Maybe the Golden State Warriors, opening the postseason without Stephen Curry or any momentum, wont be the best of the West, where theres a Houston team that can run and gun as well as they do. Maybe the Cleveland Cavaliers, starting from the middle of the pack in the East, just have too big a hill to climb, even with LeBron James carrying them. Or perhaps none of that matters, and the NBA is headed toward Round 4 of its reigning rivalry. The postseason opens Saturday and its far from a guarantee it ends with a record fourth straight NBA Finals matchup between the Warriors and Cavaliers. Neither was the best team in its conference during the regular season „ the Cavaliers were only No. 4 in the East „ and its not hard to envision a Houston to Toronto trip replacing whats become an annual Oakland, California, to Cleveland itinerary. Then again, the Warriors could be as dangerous as ever once Curry returns from a knee injury that could have him back for the second round. James has played in the last seven NBA Finals, so nobody knows how to get to the finish line better, no matter from where he starts. And the other top contenders have to overcome their history of disappointments. Houstons Mike NBA: Playoff previewAre Warriors, Cavs headed for NBA Finals Round 4? SEE FINALS, 3 AP PHOTOOrlando Magic head coach Frank Vogel yells during the second half of an NBA basketball game against the Indiana Pacers, in Indianapolis. The Orlando Magic have fired Frank Vogel after two seasons. The Magic went 25-57 this season, finishing 54-110 under Vogel. AP PHOTOCleveland Cavaliers forward LeBron James reaches out to teammates as he comes off the floor during the fourth quarter against the New York Knicks on Monday.By PETE IACOBELLIAssociated PressHILTON HEAD ISLAND, S.C. „ Rory Sabbatini shot a 7-under 64 for his lowest round ever at Harbour Town Golf Links and a two-stroke lead Thursday in the RBC Heritage, with top-ranked Dustin Johnson five shots behind. The talk leading up to the tournament was of the return of Johnson, the South Carolina native who grew up about three hours northwest of here yet Sabbatini grabs early RBC Heritage leadGOLF: RBC HeritageSEE SABBATINI, 3NHL: Lightning 5, Devils 2 Tampa Bay Lightning center Tyler Johnson, let, gets hit by New Jersey Devils defenseman Sami Vatanen (45) during the first period.AP PHOTOSTampa Bay Lightning left wing Alex Killorn (17) reaches for the puck as New Jersey Devils goaltender Keith Kinkaid (1) and defenseman John Moore defend during the first period of Game 1 Thursday in Tampa. LIGHTNING STRIKE FIRSTTampa Bay jumps out to 1-0 lead in “ rst-round playo seriesBy FRED GOODALL Associated PressTAMPA „ The Tampa Bay Lightning are off to a strong start in the NHL playoffs. The top seed in the Eastern Conference got early goals from four players „ none of them named Nikita Kucherov or Steven Stamkos „ before holding off the New Jersey Devils for a 5-2 victory Thursday night in Game 1 of the firstround series. Ondrej Palat, Tyler Johnson and Yanni Gourde scored, helping the Lightning build a 3-0 lead that New Jersey trimmed to one goal before Alex Killorn and Kucherov, who added an emptynetter with 1:12 remaining, finished off the win.SEE LIGHTNING, 2WNBA: 2018 DraftBy DOUG FEINBERGAssociated PressNEW YORK „ Aja Wilson is thrilled for the chance to head to Las Vegas. The South Carolina star was the No. 1 pick in the WNBA draft by the Aces on Thursday night. Its such a great feeling, just an amazing way to cap off my collegiate career,Ž Wilson said. My heart was pounding before she announced the pick.Ž The 6-foot-5 star admitted she has only been there once, but already knows the Nevada city slogan. What happens in Sin City stays in Sin City,Ž Wilson said laughing. The Aces, who moved to Las Vegas from San Antonio this past winter, had the first pick for the Aces high on Wilson in WNBA draftAP PHOTOSouth Carolinas Aja Wilson, right, is congratulated by her family after being selected as the No. 1 overall pick by the Las Vegas Aces in the WNBA draft, held Thursday in New York. SEE WNBA, 2

PAGE 37

Page 2 SP www.yoursun.com Friday, April 13, 2018 / The Sun NHL: Playoff Roundup SPORTS ON TV(All times Eastern) Schedule subject to change and/or blackoutsFRIDAY, APRIL 13AUTO RACING Noon FS1 „ NASCAR, Monster Energy Cup Series, Food City 500, practice, at Bristol, Tenn. 1 p.m. FS1 „ NASCAR, X“ nity Series, Fitzgerald Glider Kits 300, practice, at Bristol, Tenn. 3 p.m. FS1 „ NASCAR, X“ nity Series, Fitzgerald Glider Kits 300, “ nal practice, at Bristol, Tenn. 4:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, Food City 500, qualifying, at Bristol, Tenn. 1:55 a.m. (Saturday) ESPN2 „ Formula One, Heineken Chinese Grand Prix, qualifying, at Shanghai BASKETBALL 10 p.m. ESPN2 „ USA Junior Team, Nike Hoop Summit, at Portland, Ore. BOXING 9 p.m. FS1 „ Premier Champions, Jamal James vs. Abel Ramos, welterweights, at Minneapolis GOLF 6 a.m. GOLF „ European PGA Tour, Open de Espana, second round, at Madrid 10 a.m. GOLF „ European PGA Tour, Open de Espana, second round, at Madrid Noon GOLF „ Champions Tour, Mitsubishi Electric Classic, “ rst round, at Duluth, Ga. 3 p.m. GOLF „ PGA Tour, RBC Heritage, second round, at Hilton Head Island, S.C. 7 p.m. GOLF „ LPGA Tour, LOTTE Championship, third round, at Kapolei, Hawaii MLB BASEBALL 2 p.m. MLB „ Atlanta at Chicago Cubs 7 p.m. MLB „ Regional coverage, Colorado at Washington OR Pittsburgh at Miami NHL HOCKEY 7 p.m. NBCSN „ NHL Stanley Cup playoffs, “ rst round, Eastern Conference, Game 2, Philadelphia at Pittsburgh 7:30 p.m. USA „ NHL Stanley Cup playoffs, “ rst round, Western Conference, Game 2, Minnesota at Winnipeg 10 p.m. NBCSN „ NHL Stanley Cup playoffs, “ rst round, Western Conference, Game 2, Los Angeles at Vegas SOCCER 2:30 p.m. FS2 „ Bundesliga, Wolfsburg vs. Augsburg 8 p.m. ESPN „ MLS, Orlando City at Philadelphia SWIMMING 1 a.m. (Saturday) NBCSN „ TYR Pro Swim Series, at Mesa, Ariz. (same-day tape) By JIMMY GOLEN Associated PressBOSTON „ Brad Marchand, David Backes and David Krejci each scored a powerplay goal, and Tuukka Rask stopped 26 shots to lead the Boston Bruins to a 5-1 victory over the Toronto Maple Leafs on Thursday night in Game 1 of their first-round Eastern Conference playoff series. David Pastrnak also scored for Bo ston, and Sean Kuraly bunted one out of the air and into the net over goalie Frederik Andersen to make it 4-1 with seven minutes gone in the third period. Krejci bounced it in off Andersen from behind to make it 5-1 after Torontos Nazem Kadri was thrown out of the game and given a five-minute major for an elbow to Tommy Wingels head. Zach Hyman scored Torontos only goal, and Andersen made 35 saves. Game 2 of the best-ofseven series is back at the TD Garden on Saturday night. The matchup is the first in the postseason for the teams since Torontos Game 7 collapse in the first round in 2013, when Boston rallied from a 4-1 deficit in the third period, scoring twice in the last 82 seconds of regulation to send it into overtime. The Bruins went on to reach the Stanley Cup Finals. The Maple Leafs never had a lead to blow in this one. And the Boston power play was the reason. With James Van Riemsdyk off for hooking, Marchand scored on a backhander to give the Bruins the lead 5:28 into the game. Hyman tied it for the Leafs with about three minutes before the break but Backes put Boston back in front early in the second on a pass from Krejci. Pastrnak converted a pass from Marchand with 38 seconds left in the period to make it 3-1, and then set up the next goal when he moved in on Andersen and bounced it off the post. As the puck fluttered in the air over the sprawled goalie, Kuraly came in trailing the play and knocked it into the net.BLUE JACKETS 4, CAPITALS 3 (OT): Artemi Panarin scored 6:02 into overtime to give the Columbus Blue Jackets a 4-3 victory over the Washington Capitals on Thursday night in Game 1 of their “ rst-round playoff series in Washington. Panarin made an incredible individual move to drive by fellow Russian Dmitry Orlov and went backhandto-forehand to beat Philipp Grubauer top shelf. Game 2 is Sunday night in Washington. Alexander Wennberg, Thomas Vanek and Seth Jones scored in regulation, and Sergei Bobrovsky stopped 27 shots for Columbus, which got two power-play goals to continue a strong trend since the trade deadline. Wennberg left the game with an upper-body injury in the third period and didnt return. Jones, son of former NBA player Popeye Jones, drew a penalty late in the third period, almost put the puck in his own net and tied it on the ensuing power play with 4:26 left in regulation to send the game to overtime.Bruins beat Maple Leafs in opener AP PHOTOSToronto Maple Leafs center Patrick Marleau (12) struggles for position against Boston Bruins defenseman Zdeno Chara (33) in fro nt of Bruins goaltender Tuukka Rask (40) during the first period of Game 1 Thursday in Boston. Taylor Hall scored an unassisted goal in the second period, then assisted on Travis Zajacs power-play goal that trimmed the Devils deficit to 3-2 midway through third against Andrei Vasilievskiy, who had 29 saves for Tampa Bay. Killorns shot over the glove of goalie Kevin Kincaids glove restored a two-goal lead before Kucherov, who led the Lightning with 100 points this season, ensured there would be no comeback. Game 2 is Saturday at Amalie Arena. The Devils won all three meetings between the teams during the regular season, with each game decided by one goal. Kinkaid entered his first career playoff game as one of the hottest goalies in the league, going 7-0-1 over his last eight starts to help New Jersey grab its first playoff berth since the Devils reached the Stanley Cup Finals in 2012. The Lightning, on the other hand, have been driven all season by failing to make the playoffs last spring after making deep runs previous two years. With Kucherov and Stamkos leading the way, Tampa Bay paced the NHL in scoring and Vasilevskiy set a franchise record and tied for the league lead with 44 victories in his first season as a No. 1 goaltender. But after reaching the Stanley Cup Finals in 2015 and coming within one victory of a return trip two years ago, this season ultimately will be judged on whether the Lightning can put together another strong bid to win it all. While the Devils did a nice job of containing the high-scoring Kucherov and Stamkos, Palat, Johnson, Killorn and Gourde, who set a Lightning rookie record with 25 goals this season, showed why its so difficult to totally shut down Tampa Bays offense. Notes: Stamkos returned to Tampa Bays lineup after missing the final three games of the regular season with a lower body injury. ... Its the third time the Devils and Lightning have met in the playoffs. New Jersey won both previous series, advancing in the 2003 Eastern Conference semifinals in five games and ending a 2007 quarterfinal matchup in six. ... Zajac and captain Andy Greene are the only players remaining on New Jerseys roster from the Devils 2012 postseason run. AP PHOTOTampa Bay Lightning center Tyler Johnson (9) celebrates his goal against the New Jersey Devils with left wing Ondrej Palat (18), center Brayden Point (21), and defenseman Anton Stralman (6) during the first period of Game 1 Thursday in Tampa.LIGHTNINGFrom Page 1second straight season. Ohio States Kelsey Mitchell went second to the Indiana Fever. Indiana also took Victoria Vivians with the eighth pick, giving coach Pokey Chatman a strong young core to build around. The Chicago Sky took Diamond DeShields, who spent the season playing professionally in Turkey, and Gabby Williams of Connecticut with the next two picks. Im excited to see what we can do,Ž DeShields said. UCLA guard Jordin Canada was selected fifth by the Seattle Storm. Shell get a chance to learn from Sue Bird. I love Sue Bird, shes one of my role models,Ž Canada said. Azura Stevens, who decided to forego her final year of eligibility at UConn, was taken sixth by Dallas. Washington drafted Ariel Atkins of Texas seventh. Lexie Brown was picked ninth by Connecticut.WNBAFrom Page 1 Columbus Blue Jackets defenseman Ryan Murray (27) crashes into the boards against Washington Capitals right wing Alex Chiasson (39) during the first period in Game 1 Thursday.Florida Lottery www.flalottery.comPICK 2Apr. 12N ........................... 2-9 Apr. 12D ............................6-8 Apr. 11N ...........................4-3 Apr. 11D ...........................9-5 Apr. 10N ...........................3-7 Apr. 10D ...........................2-9 D-Day, N-NightPICK 3Apr. 12N .......................7-2-8 Apr. 12D ....................... 5-7-3 Apr. 11N .......................9-7-9 Apr. 11D .......................6-9-7 Apr. 10N .......................1-2-6 Apr. 10D .......................8-4-5 D-Day, N-NightPICK 4Apr. 12N ....................3-9-4-6 Apr. 12D ....................0-8-5-4 Apr. 11N ....................5-5-7-0 Apr. 11D .................... 1-7-0-7 Apr. 10N .................... 6-5-8-4 Apr. 10D .................... 9-8-5-0 D-Day, N-NightPICK 5Apr. 12N .................8-4-9-9-6 Apr. 12D ................. 7-1-4-5-0 Apr. 11N .................9-6-0-2-5 Apr. 11D .................4-5-6-5-9 Apr. 10N .................9-0-0-3-3 Apr. 10D .................9-8-0-2-0 D-Day, N-NightFANTASY 5Apr. 12 ...........7-17-20-23-30 Apr. 11 .........21-22-23-35-36 Apr. 10 .............5-8-24-27-35 € € € PAYOFF FOR Apr. 12 1 5-digit winners $203,279.40 300 4-digit winners $109.00 8,859 3-digit winners $10.00CASH 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. 10 ..............15-18-31-32 Lucky Ball ........................... 5 Apr. 6 ............. 19-21-29-32-4 Lucky Ball .........................13 € € € PAYOFF FOR Apr. 10 0 ............4-of-4 LB $2 million 8 .....................4-of-4 $996.50 44 ..............3-of-4 LB $396.00 803 ...................3-of-4 $64.00LOTTOApr. 11 ..........3-4-7-22-43-51 Apr. 7 ......10-23-30-36-40-42 Apr. 4 ..........1-5-11-12-25-48 € € € PAYOFF FOR Apr. 11 0 6-digit winners $2.5 million 15 5-digit winners $4,531.00 889 ...4-digit winners $64.50POWERBALLApr. 11 .........16-18-27-55-67 Powerball .........................18 Apr. 7 ............. 2-17-20-38-39 Powerball .........................20 € € € PAYOFF FOR Apr. 11 0 .......5 of 5 + PB $89 Million 0 ..................5 of 5 $1 million 0 .............4 of 5 + PB $50,000 13 ......................... 4 of 5 $100 ESTIMATED JACKPOT $106 millionMEGA MILLIONSApr. 9 ........ 5-13-31-43-53-20 Mega Ball ......................... 14 Apr. 6 ...........16-33-51-54-67 Mega Ball .........................20 € € € PAYOFF FOR Apr. 9 0 ......5 of 5 + MB $50 Million 0 ..................5 of 5 $1 Million 0 ............4 of 5 + MB $10,000 13 .........................4 of 5 $500 ESTIMATED JACKPOT $55 million

PAGE 38

The Sun / Friday, April 13, 2018 www.yoursun.com SP Page 3NBA: Knicksand most of those were as a reserve. And while the season ended with a win, the irony is that the victory hurt Orlandos draft-lottery chances. Vogels status has been the source of some speculation for weeks. Weltman is part of a new front-office regime in Orlando, and its expected that the big changes next season wont be limited to the coach. It comes with the territory,Ž Vucevic told the Orlando Sentinel on Wednesday before the season finale. When a team struggles, obviously the front office is going to look at whats been working, what hasnt, what can be done for the team to be improved. So theres a lot of possibilities. I try not to think about it too much. I try to focus on what you can control, which is on the basketball court.Ž The firing came even though Vogel saw signs the team was headed in the right direction. He spoke often about the culture he thought the Magic were building, and after the finale indicated he was excited to add another lottery pick to a team that he insisted had promise. They made the best of a tough situation by playing with great effort, positive energy, enthusiasm, all throughout a difficult season,Ž Vogel said. The next step in Orlando will now be someone elses task. Vogel was the second coach fired Thursday, with the New York Knicks dismissing Jeff Hornacek. The Magic will have no shortage of coaching candidates. Jerry Stackhouse is likely to get at least a real chance at an NBA job this offseason, after two successful years leading Torontos G League affiliate. And he and Weltman have history; Weltman came to the Magic as president 11 months ago after serving as the No. 2 in command of basketball operations under Masai Ujiri with the Raptors. This will be the Magics fifth coach in just more than three years. The replacement for Van Gundy was Jacque Vaughn, who was fired in February 2015. Vaughn was followed by interim coach James Borrego (now a San Antonio assistant), then Scott Skiles (who lasted one season), then Vogel. The Magic werent good enough to win under any of them. The teams best record since Van Gundy left was 35-47 in 2015-16, and no NBA team has won fewer games over the past six seasons than the Magic. Were not good enough,Ž Weltman said. We have a lot of areas to improve upon.VOGELFrom Page 1 DAn toni and James Harden have never won, and Chris Paul hasnt even gotten out of the second round. The Raptors had their best regular season ever, but they were last seen in the postseason getting stomped in four straight by James and the Cavs last year in the second round. Golden State faces No. 7 San Antonio on Saturday in the postseason opener, followed b y the to p -seeded Raptors and No. 8 Washington Wizards in the East. Sixthseeded Miami and No. 3 Philadelphia are then followed by PortlandNew Orleans in the other 3-6 matchup. On Sunday, its No. 7 Milwaukee at No. 2 Boston, and the Cavs hosting the No. 5 Indiana Pacers in the East, followed by No. 5 Utah at No. 4 Oklahoma City. The Rockets wrap up opening weekend against No. 8 Minnesota, ending the NBAs longest playoff drought with its first playoff appearance since 2004. A look at some things to watch in the first round:GOLDEN AGAIN?Currys injury is the only one that remains, but the Warriors at one point down the stretch were also without Kevin Durant, Draymond Green and Klay Thompson, too. Even the champions couldnt overcome that, dropping six of their final 10 games, but they start against a San Antonio team whose injury problems are every bit as bad, assuming Kawhi Leonard doesnt return after missing almost the entire season.STREAKING SIXERSPhiladelphia is the hottest team in the postseason, winning its final 16 games to finish 52-30. But the 76ers are led by postseason newcomers in Joel Embiid and rookie Ben Simmons „ and Embiid is still recovering from a broken orbital bone and concussion as the postseason begins „ and will have to overcome their inexperience and a rugged Miami team.THUNDER STRIKE?It was an up-anddown regular season for Oklahoma City, which acquired Paul George and Carmelo Anthony to play with Russell Westbrook but finished well back of Houston and Golden State. But the Thunder might be one of those teams better built for the postseason, and they got an easier road when they won three straight to grab home-court advantage against a Utah team that would have had it before a season-ending loss at Portland.FINALSFrom Page 1 By BRIAN MAHONEY Associated PressGREENBURGH, N.Y. „ The New York Knicks are preaching patience but looking for progress. Jeff Hornacek got caught in the middle. The Knicks fired their coach early Thursday, shortly after finishing a 29-53 season. They lost more than 50 games and missed the playoffs both seasons under Hornacek. We looked out and we have a plan for what this team should look like over the next three years or so,Ž Knicks President Steve Mills said. We just thought this was an opportunity where we thought it was the right time to make a change.Ž Mills and general manager Scott Perry said they didnt see enough improvement on the court and enough communication and accountability off it. They informed Hornacek of their decision at the airport after flying home from a season-ending victory in Cleveland. We know the roster is not complete, we understand our roster as well as anybody,Ž Perry said at a news conference at the teams training facility. But again, just in terms of consistency and then a trend I would say toward consistency, Steve and I thought we fell a little bit short in that area.Ž Associate head coach Kurt Rambis also was fired. Hornacek went 60-104 and had a year left on his contract. He became the first coaching change after the NBA regular season finished, with Frank Vogel in Orlando following soon afterward. The ouster sends the Knicks in search of their 11th coach since Jeff Van Gundy resigned in the 2001-02 season. Mills said he and Perry were evaluating Hornacek and the Knicks this season on 10-game intervals and saw progress in some areas but not in others. Hornacek “ red after chaotic, 53-loss season AP PHOTONew York Knicks head coach Jeff Hornacek reacts in the fourth quarter of an NBA basketball game against the Oklahoma City Thunder in Oklahoma City. The Knicks fired Hornacek early Thursdayhad not played in the Palmetto States lone PGA Tour stop since 2009. But it was Sabbatini who quickly moved to the top in perfect, windless conditions on whats typically one of the most wind-swept layouts of the year. Matt Kuchar, Billy Horschel, Chesson Hadley and John Huh shot 66s. Johnson had a run of four straight birdies in the middle of his round, but ended up with a 69. He was tied for 20th. Sabbatini, starting on No. 10, birdied four holes on his front nine. He made a 52-foot putt on the par-3 14th and put his approach on No. 18 „ the Pete Dye courses signature hole with the lighthouse in the backdrop „ to about 7 feet to set up another birdie. I think anytime you can birdie 18 on this golf course, its key because 18 is not a very forgiving hole,Ž he said. Sabbatini, the last of whose six PGA Tour wins came in 2011, kept up the strong play with three more birdies coming in. He closed the round with consecutive birdies on his final two holes, the eighth and the ninth. All things considered, the course is probably as easy as Ive ever seen it play,Ž Sabbatini said. Sabbatini wasnt sure hed even tee it up after hurting his back Sunday while working on his stance. He received treatment every day since and decided to go as long as he good. Turns out it was all the way to the end. Sabbatini even got a bonus on his final tee box when he finally got his back to pop after stretching on No. 9 to make himself feel better. And it kind of releases everything for the closure of the last hole,Ž he said. Sabbatini surpassed his previous Harbour Town low of 66 in the 2009 final round when he tied for eighth, his best showing in eight previous appearances. Johnson, ranked No. 1 for more than a year, won at Kapalua and has four other top 10s since January including last week at the Masters where he tied for 10th in the years first major. SABBATINIFrom Page 1 AP PHOTOSA banner depicting Golden State Warriors Stephen Curry hangs on the exterior of Oracle Arena on Tuesday in Oakland, Calif. By JANIE MCCAULEYAssociated PressOAKLAND, Calif. „ Stephen Curry on the sidelines again, this time with a hurt knee. No longer the sure-thing No. 1 seed. Steve Kerr piecing together rotations based on whos available through illness and injury. It hasnt exactly been an easy course this season for the defending NBA champions. The Golden State Warriors are used to being the best out West, a top target that everyone in the NBA seeks to unseat. Its just a little different this time. Not that Kerr is overly concerned. Golden States coach thinks the Warriors will be just fine when they open their bestof-seven series against No. 7 seed San Antonio at home Saturday afternoon. Were going to have new life when the playoffs start. And Im well aware of what a long, difficult season its been,Ž he said. So many things have been thrown at us here the last month, especially all the injuries, which have really shaken up our rotation. Thats made it difficult on everybody and our players. But theyre fighting and thats the main thing. Were going to be all right.Ž During one especially tough stretch, all four All-Stars were out because of health „ Curry, Kevin Durant, Draymond Green and Klay Thompson. Golden State dropped seven of 10 at one point last month, then lost its final regular-season game by a jaw-dropping 40 points Tuesday night at Utah. Yet, now, everybody is relishing a new season. Its not a carbon copy of last year by any stretch,Ž Curry said. But I know for sure we have the guys and the IQ and the resiliency to understand how were going to accomplish our goal this year and not compare it to last year. Because Im sure you can ask any championship team along the way thats trying to repeat or whatever the case is, every journey is defined by different circumstances. Injuries, the fact that we have been in the 2 spot for about two weeks now with really no chance to climb or fall, so you have to fight human nature in that sense. I think all that weve invested in our game, in our team and in our identity over the course of the last three, four years will show up when the time is right.Ž Two years ago, Golden State put its focus on going for a record 73 victories and lost to LeBron James and the Cavaliers in the Finals. Then late last season, the Warriors were gearing up for that inevitable Finals rematch with rival Cleveland while Durant worked back from a knee injury before capturing his first title and becoming Finals MVP.Di erent playo path NBA: WarriorsGolden State Warriors head coach Steve Kerr yells to his players in the first half against the Utah Jazz Tuesday in Salt Lake City.

PAGE 39

Page 4 SP www.yoursun.com Friday, April 13, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 9 2 .818 „ „ 9-1 L-1 4-1 5-1 Toronto 8 5 .615 2 „ 7-3 L-1 4-3 4-2 New York 6 6 .500 3 1 4-6 W-1 3-3 3-3 Baltimore 5 8 .385 5 3 4-6 W-1 2-4 3-4 Tampa Bay 3 9 .250 6 4 2-8 L-1 1-3 2-6 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 8 5 .615 „ „ 7-3 W-5 6-1 2-4 Minnesota 6 4 .600 6-4 W-2 3-2 3-2 Chicago 4 7 .364 3 3 3-7 W-1 1-5 3-2 Detroit 4 8 .333 3 3 4-6 L-4 1-4 3-4 Kansas City 3 7 .300 3 3 3-7 L-2 1-4 2-3 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Los Angeles 10 3 .769 „ „ 8-2 W-4 4-2 6-1 Houston 9 4 .692 1 „ 7-3 L-2 5-1 4-3 Seattle 6 4 .600 2 6-4 W-2 2-1 4-3 Oakland 5 8 .385 5 3 4-6 W-1 3-5 2-3 Texas 4 10 .286 6 4 3-7 L-4 2-8 2-2 EAST DIVISION W L PCT GB WCGB L10 STR HOME AWAY New York 10 1 .909 „ „ 9-1 W-8 4-1 6-0 Atlanta 7 5 .583 3 „ 6-4 W-1 4-2 3-3 Philadelphia 6 5 .545 4 „ 6-4 W-3 5-1 1-4 Washington 6 7 .462 5 1 3-7 L-2 2-5 4-2 Miami 3 9 .250 7 3 2-8 L-3 2-7 1-2 CENTRAL DIVISION W L PCT GB WCGB L10 STR HOME AWAY Pittsburgh 9 3 .750 „ „ 7-3 W-1 4-2 5-1 Milwaukee 7 6 .538 2 „ 4-6 W-1 2-5 5-1 Chicago 6 6 .500 3 5-5 L-1 1-2 5-4 St. Louis 6 7 .462 3 1 5-5 W-1 2-4 4-3 Cincinnati 2 10 .167 7 4 2-8 L-5 1-4 1-6 WEST DIVISION W L PCT GB WCGB L10 STR HOME AWAY Arizona 9 3 .750 „ „ 7-3 W-1 5-1 4-2 Colorado 7 7 .500 3 5-5 W-2 2-4 5-3 San Francisco 5 6 .455 3 1 4-6 L-1 3-4 2-2 Los Angeles 4 7 .364 4 2 4-6 L-1 3-3 1-4 San Diego 4 9 .308 5 3 4-6 L-1 1-6 3-3 MAJOR LEAGUE BASEBALLPIRATES 6, CUBS 1PITTSBURGH AB R H BI BB SO AVG. Frazier 2b 5 1 2 1 0 0 .292 Kontos p 0 0 0 0 0 0 --V azquez p 0 0 0 0 0 0 --Polanco rf 5 2 2 2 0 3 .262 Marte cf 5 0 0 0 0 1 .234 Bell 1b 4 1 1 0 1 1 .304 Dickerson lf 3 1 1 0 2 0 .341 Cervelli c 5 1 2 3 0 0 .250 Moran 3b 3 0 1 0 2 1 .343 Mercer ss 3 0 0 0 2 1 .256 W illiams p 3 0 0 0 0 3 .000 a-Freese ph 1 0 0 0 0 0 .333 Feliz p 0 0 0 0 0 0 --Rodriguez 2b 0 0 0 0 0 0 .214 T OTALS 37 6 9 6 7 10 CHICAGO AB R H BI BB SO AVG. Happ cf 4 0 2 0 0 0 .216 Bryant 3b 2 0 0 0 1 1 .333 Zobrist 1b-2b 4 0 0 0 0 1 .282 S chwarber lf 4 1 3 1 0 0 .270 Russell ss 3 0 0 0 0 1 .220 Cishek p 0 0 0 0 0 0 .000 b-La Stella ph 1 0 0 0 0 0 .267 Edwards p 0 0 0 0 0 0 --Caratini c 4 0 1 0 0 0 .259 Baez 2b-ss 4 0 0 0 0 0 .205 Heyward rf 4 0 1 0 0 0 .225 Hendricks p 2 0 0 0 0 2 .167 W ilson p 0 0 0 0 0 0 --Navarro 1b 1 0 0 0 0 1 .500 T OTALS 33 1 7 1 1 6 PITTSBURGH 100 010 400 „ 6 9 0 CHICAGO 000 100 000 „ 1 7 1 a-out on “ elders choice for Williams in the 7th. b-grounded out for Cishek in the 8th. E„Bryant (4). LOB„Pittsburgh 11, Chicago 7. 2B„Bell (3), Dickerson (6), Happ (1), S chwarber (3). 3B„Cervelli (1). HR„ Polanco (4), off Hendricks; Frazier (1), off Hendricks; Polanco (5), off Wilson; Cervelli (2), off Wilson; Schwarber (3), off Williams. RBIs„Frazier (2), Polanco 2 (15), Cervelli 3 (11), Schwarber (5). SB„Dickerson (2). Runners left in scoring position„Pittsburgh 6 (Cervelli 2, Mercer, Williams 2, Freese); Chicago 4 (Zobrist, Russell 2, La Stella). RISP„Pittsburgh 1 for 10; Chicago 0 for 7. Runners moved up„Mercer. LIDP„Baez. DP„Pittsburgh 1 (Rodriguez, Bell). PITTSBURGH IP H R ER BB SO NP ERA W illiams, W,3-0 6 4 1 1 1 5 94 1.56 Feliz 1 1 0 0 0 1 14 7.20 Kontos 1 1 0 0 0 0 17 6.00 V azquez 1 1 0 0 0 0 8 6.00 CHICAGO IP H R ER BB SO NP ERA Hendricks, L,0-1 6 5 2 2 3 7 91 3.71 W ilson .2 3 4 4 3 0 37 5.68 Cishek 1.1 0 0 0 0 1 17 1.35 Edwards 1 1 0 0 1 2 24 1.50 Inherited runners-scored„Cishek 2-0. HBP„ Kontos (Bryant). WP„Edwards. Umpires„Home, Ramon De Jesus; First, Phil Cuzzi; Second, Tom Hallion; Third, Dan Bellino. T„2:57. A„29,949 (41,649).INDIANS 9, TIGERS 3DETROIT AB R H BI BB SO AVG. Martin cf 5 2 3 0 0 0 .295 Candelario 3b 5 0 0 0 0 2 .200 Cabrera 1b 3 0 1 0 1 1 .227 3-Goodrum pr-1b 1 0 0 0 0 0 .208 Castellanos rf 5 0 2 2 0 0 .286 Martinez dh 5 0 1 0 0 1 .235 Hicks c 4 1 1 0 0 2 .111 Jones lf 3 0 0 0 1 1 .231 Iglesias ss 3 0 0 0 0 0 .057 Machado 2b 4 0 1 1 0 0 .233 TOTALS 38 3 9 3 2 7 CLEVELAND AB R H BI BB SO AVG. Lindor ss 4 3 2 3 0 0 .208 Kipnis 2b 4 1 3 2 0 0 .160 1-Gonzalez pr-2b 1 0 0 0 0 0 .000 Ramirez 3b 5 1 1 2 0 0 .152 Brantley lf 4 0 2 1 0 0 .286 2-Guyer pr-lf 1 0 0 0 0 0 .136 Encarnacion dh 3 0 0 0 1 1 .136 a-Davis ph-dh 1 0 1 0 0 0 .238 Alonso 1b 5 0 1 0 0 1 .186 Perez c 4 1 1 0 0 1 .200 Naquin rf 4 2 1 0 0 1 .238 Zimmer cf 4 1 3 0 0 1 .250 TOTALS 40 9 15 8 1 5 DETROIT 001 000 110„3 9 3 CLEVELAND 240 300 00X„9 15 2 a-singled for Encarnacion in the 8th. 1-ran for Kipnis in the 5th. 2-ran for Brantley in the 6th. 3-ran for Cabrera in the 7th. E„Candelario (3), Hicks (1), Machado (2), Lindor (1), Gonzalez (1). LOB„Detroit 11, Cleveland 9. 2B„Martin (3), Hicks (1), Machado (7), Lindor (3), Kipnis (3), Brantley (1). HR„Lindor (1), off Fulmer; Ramirez (3), off Fulmer. RBIs„Castellanos 2 (5), Machado (8), Lindor 3 (4), Kipnis 2 (3), Ramirez 2 (7), Brantley (4). Runners left in scoring position„Detroit 7 (Candelario 2, Martinez 2, Machado 3); Cleveland 4 (Ramirez, Perez 2, Naquin). RISP„Detroit 3 for 15; Cleveland 4 for 14. Runners moved up„Cabrera, Iglesias, Ramirez, Kipnis. GIDP„Lindor. DP„Detroit 1 (Iglesias, Goodrum). DETROIT IP H R ER BB SO NP ERA Fulmer, L,1-2 3 8 9 6 0 2 72 3.86 Bell 4 6 0 0 1 3 57 0.00 Jimenez 1 1 0 0 0 0 17 0.00 CLEVELAND IP H R ER BB SO NP ERA Bauer, W,1-1 7 7 2 2 2 7 105 2.25 Goody 1 2 1 1 0 0 27 1.59 Belisle 1 0 0 0 0 0 11 0.00 Fulmer pitched to 4 batters in the 4th. Inherited runners-scored„Bell 2-1. HBP„ Bauer (Iglesias), Fulmer (Lindor). Umpires„Home, Manny Gonzalez; First, Jeff Nelson; Second, Laz Diaz; Third, Andy Fletcher. T„2:58. A„12,901 (35,225).ROCKIES 5, NATIONALS 1COLORADO AB R H BI BB SO AVG. LeMahieu 2b 5 2 4 4 0 0 .351 Iannetta c 3 1 1 0 2 0 .333 Arenado 3b 4 0 1 0 1 0 .306 Story ss 5 0 0 0 0 4 .192 Desmond cf 4 0 1 0 0 1 .213 C.Gonzalez rf 4 0 0 0 0 1 .229 Valaika 1b 4 0 0 0 0 1 .071 Shaw p 0 0 0 0 0 0 --McGee p 0 0 0 0 0 0 --Parra lf 4 2 2 0 0 0 .238 Bettis p 3 0 0 0 0 3 .143 b-McMahon ph-1b 1 0 0 0 0 0 .059 TOTALS 37 5 9 4 3 10 WASHINGTON AB R H BI BB SO AVG. Turner ss 4 0 0 0 0 1 .200 Rendon 3b 4 0 0 0 0 0 .273 Harper rf 4 0 0 0 0 3 .286 Zimmerman 1b 3 0 0 0 1 0 .103 Adams lf 3 0 1 0 0 1 .227 Kendrick 2b 3 1 1 1 0 0 .349 Wieters c 2 0 0 0 1 0 .111 G.Gonzalez p 1 0 0 0 0 1 .000 a-Sierra ph 1 0 1 0 0 0 .250 Grace p 0 0 0 0 0 0 --Gott p 0 0 0 0 0 0 --c-Difo ph 1 0 0 0 0 1 .286 Kelley p 0 0 0 0 0 0 --Taylor cf 3 0 1 0 0 0 .174 TOTALS 29 1 4 1 2 7 COLORADO 210 002 000„5 9 0 WASHINGTON 000 010 000„1 4 1 a-doubled for G.Gonzalez in the 5th. bgrounded out for Bettis in the 8th. c-struck out for Gott in the 8th. E„Kendrick (3). LOB„Colorado 8, Washington 3. 2B„LeMahieu 2 (5), Arenado (4), Sierra (1). HR„LeMahieu (3), off G.Gonzalez; LeMahieu (4), off Grace; Kendrick (1), off Bettis. RBIs„LeMahieu 4 (8), Kendrick (6). Runners left in scoring position„Colorado 6 (Iannetta, Story, C.Gonzalez 3, Valaika); Washington 2 (Taylor 2). RISP„Colorado 0 for 11; Washington 0 for 1. Runners moved up„Iannetta. GIDP„ Kendrick 2. DP„Colorado 2 (Story, LeMahieu, Valaika), (LeMahieu, Story, Valaika). COLORADO IP H R ER BB SO NP ERA Bettis, W,2-0 7 3 1 1 2 5 94 2.04 Shaw 1 1 0 0 0 1 20 3.52 McGee 1 0 0 0 0 1 11 2.70 WASHINGTON IP H R ER BB SO NP ERA G.Gonzlz, L,1-1 5 5 3 2 3 7 106 2.20 Grace 1 3 2 2 0 1 19 3.86 Gott 2 0 0 0 0 1 19 6.23 Kelley 1 1 0 0 0 1 19 1.80 WP„G.Gonzalez. Umpires„Home, Ben May; First, Ron Kulpa; Second, Gabe Morales; Third, Jerry Meals. T„2:43. A„24,213 (41,313).CARDINALS 13, REDS 4ST. LOUIS AB R H BI BB SO AVG. Fowler rf 5 3 2 1 1 1 .176 Pham cf 4 2 2 1 2 0 .277 Carpenter 3b 2 1 0 1 2 2 .167 Pena c 1 0 0 0 0 0 .250 Ozuna lf 6 1 1 1 0 1 .293 Martinez 1b 5 1 4 6 1 0 .364 Molina c 5 1 2 2 0 0 .271 Mayers p 0 0 0 0 1 0 --DeJong ss 5 2 1 1 1 2 .286 Wong 2b 3 1 0 0 2 1 .152 Wacha p 2 0 0 0 0 1 .000 a-Bader ph 0 0 0 0 0 0 .100 Brebbia p 0 0 0 0 0 0 --b-Garcia ph-3b 1 1 0 0 1 0 .214 TOTALS 39 13 12 13 11 8 CINCINNATI AB R H BI BB SO AVG. Hamilton cf 4 2 1 0 1 1 .167 Peraza ss 5 2 3 0 0 0 .286 Winker lf 4 0 1 1 0 1 .250 Duvall 1b 2 0 0 0 1 0 .103 Garrett p 0 0 0 0 0 0 --Weiss p 0 0 0 0 0 0 --Pennington 3b-p 1 0 0 0 0 1 .250 Gennett 2b 4 0 1 2 0 1 .300 Ervin rf 4 0 1 0 0 1 .200 Barnhart c 2 0 0 0 2 0 .276 Blandino 3b 3 0 0 0 0 1 .000 Rainey p 0 0 0 0 0 0 --Reed p 0 0 0 0 0 0 .000 c-Mesoraco ph-1b 1 0 0 0 0 1 .133 Romano p 2 0 0 0 0 2 .000 Brice p 0 0 0 0 0 0 --Gosselin 1b-3b 2 0 0 0 0 0 .143 TOTALS 34 4 7 3 4 9 ST. LOUIS 201 011 701„13 12 1 CINCINNATI 202 000 000„ 4 7 3 a-hit by pitch for Wacha in the 6th. b-walked for Brebbia in the 7th. c-struck out for Reed in the 8th. E„Ozuna (1), Peraza (2), Ervin (1), Gosselin (1). LOB„St. Louis 12, Cincinnati 7. 2B„ Martinez 2 (2), Peraza 2 (3). HR„Ozuna (2), off Romano; DeJong (4), off Brice; Martinez (3), off Weiss; Molina (4), off Weiss. RBIs„ Fowler (5), Pham (4), Carpenter (7), Ozuna (8), Martinez 6 (14), Molina 2 (8), DeJong (6), Winker (4), Gennett 2 (4). SB„Gennett (1). SF„Carpenter. Runners left in scoring position„St. Louis 5 (Ozuna 2, Molina, DeJong 2); Cincinnati 5 (Winker, Ervin, Blandino 2, Mesoraco). RISP„St. Louis 5 for 14; Cincinnati 2 for 10. Runners moved up„Pham, Ozuna. GIDP„Molina. DP„Cincinnati 1 (Gennett, Peraza, Duvall). ST. LOUIS IP H R ER BB SO NP ERA Wacha, W, 2-1 5 5 4 3 3 5 93 5.52 Brebbia, H, 1 1 0 0 0 0 2 15 0.00 Mayers, S, 1-1 3 2 0 0 1 2 46 1.80 CINCINNATI IP H R ER BB SO NP ERA Romano 4.1 5 4 3 4 4 95 5.87 Brice, L,0-2 1 1 1 1 0 0 16 5.40 Garrett .2 2 0 0 0 1 14 0.00 Weiss 0 2 4 4 2 0 15 0.00 Rainey 1 1 3 3 3 0 37 31.50 Pennington 1 1 1 1 2 1 29 9.00 Reed 1 0 0 0 0 2 14 6.75 Weiss pitched to 4 batters in the 7th. Inherited runners-scored„Brice 3-0, Garrett 1-0, Rainey 2-2. HBP„Brice (Bader). Umpires„Home, Bill Miller; First, Angel Hernandez; Second, Todd Tichenor; Third, Alan Porter. T„3:32. A„11,128 (42,319).THIS DATE IN BASEBALL1914: The “ rst Federal League game was played in Baltimore and the Terrapins defeated Buffalo, 3-2, behind Jack Quinn. A crowd estimated at 27,000 stood 15 rows deep in the out“ eld to witness the return of big league baseball to Baltimore. 1933: Sammy West of St. Louis went 6-for-6 in an 11-inning win over the Chicago White Sox. He had “ ve singles and a double off Ted Lyons. 1953: For the “ rst time in half a century, a new city was represented in the American or National leagues. The Braves moved from Boston to Milwaukee and opened in Cincinnati, where Max Surkont set down the Reds, 2-0. 1954: Henry Aaron made his major league debut in left “ eld for the Milwaukee Braves and went 0-for-5 in a 9-8 loss to the Cincinnati Reds. Cincinnatis Jim Greengrass hit four doubles in his “ rst major league game. 1963: Pete Rose of the Cincinnati Reds tripled off Pittsburghs Bob Friend for his “ rst major league hit. 1972: The “ rst player strike in baseball history ended. 1984: Pete Rose got his 4,000th hit, a double off Philadelphia pitcher Jerry Koosman. The hit came exactly 21 years after his “ rst hit. 1993: Lee Smith became the all-time saves leader as the St. Louis Cardinals beat the Los Angeles Dodgers 9-7. Smith got his 358th save, surpassing Jeff Reardon of the Cincinnati Reds.BOX SCORES ROUNDUP/MATCHUPSPirates 6, Cubs 1: Gregory Polanco homered twice to help back a third straight solid start by Trevor Williams, and Pittsburgh pulled away from Chicago Cubs. Francisco Cervelli lined a three-run shot in the seventh off Cubs reliever Justin Wilson as Pittsburgh scored four times in the inning to break open a tight game. Indians 9, Tigers 3: Francisco Lindor hit a leadoff homer and drove in three runs, helping Cleveland beat Detroit for its 11th consecutive victory against the Tigers. The Indians completed a four-game series sweep and improved to 31-10 against their AL Central rival since 2016. Rockies 5, Nationals 1: DJ LeMahieu hit two home runs and drove in a careerhigh four runs to lead Colorado to a victory over Washington. Chad Bettis (2-0) allowed one run and three hits over seven innings as Colorado took the opener of a four-game series. LeMahieus four-hit game matched a career high. Cardinals 13, Reds 4: Jose Martinez drove in six runs and Yadier Molina homered in his return from a one-game suspension, powering St. Louis to a rout. LATE N.Y. Yankees at Boston Chicago White Sox at Minnesota L.A. Angels at Kansas City San Francisco at San DiegoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Atlanta Sanchez (R) 0-0 2.25 0-1 0-0 0.0 0.00 Chicago Darvish (R) 2:20p 0-0 5.23 2-0 0-0 0.0 0.00 St. Louis Weaver (R) 1-0 1.59 1-1 2-0 11.0 1.64 Cincinnati Mahle (R) 6:40p 1-1 4.22 1-1 1-0 5.0 0.00 Colorado Freeland (L) 0-2 5.56 0-2 1-0 5.0 5.40 Washington Roark (R) 7:05p 1-0 4.50 1-1 1-1 10.0 5.40 Pittsburgh Kuhl (R) 1-0 5.06 1-1 0-0 4.0 4.50 Miami Peters (L) 7:10p 1-1 9.35 1-1 0-0 0.0 0.00 Milwaukee Davies (R) 0-1 5.40 0-2 1-0 10.0 5.40 New York Matz (L) 7:10p 0-1 3.00 1-1 0-0 0.0 0.00 Arizona Greinke (R) 0-1 5.06 0-2 1-3 29.2 3.94 Los Angeles Maeda (R) 10:10p 1-0 0.00 1-0 1-2 24.0 6.75 San Fran. Blach (L) 1-1 4.11 1-2 0-2 21.2 3.32 San Diego Ross (R) 10:10p 1-1 5.25 1-1 0-0 0.0 0.00AMERICAN LEAGUE 2018 TEAM 2018 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Baltimore Tillman (R) 0-2 8.68 0-2 0-1 6.0 4.50 Boston Rodriguez (L) 7:10p 0-0 7.36 1-0 1-2 18.1 5.89 Toronto Stroman (R) 0-1 8.38 1-1 1-0 13.2 0.66 Cleveland Clevinger (R) 7:10p 1-0 0.71 2-0 0-0 0.0 0.00 New York TBD „ „ „ „ „ „ Detroit Fiers (R) 7:10p 1-0 0.00 1-0 0-0 9.2 3.72 Chicago Lopez (R) 0-1 0.69 0-2 0-0 0.0 0.00 Minnesota TBD 8:10p „ „ „ „ „ „ Texas Hamels (L) 1-2 5.06 1-2 1-1 10.0 5.40 Houston Cole (R) 8:10p 1-0 0.64 2-0 0-0 0.0 0.00 Los Angeles Heaney (L) 0-0 0.00 0-0 0-0 0.0 0.00 Kansas City Hammel (R) 8:15p 0-1 4.09 0-2 0-0 0.0 0.00 Oakland Triggs (R) 1-0 2.53 2-0 0-1 10.2 5.91 Seattle Leake (R) 10:10p 2-0 3.00 2-0 1-0 7.0 2.57INTERLEAGUE 2017 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Philadelphia Velasquez (R) 1-1 5.19 1-1 0-0 0.0 0.00 Tampa Bay Faria (R) 7:10p 0-1 14.29 0-2 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. WEDNESDAYS GAMES American League Minnesota 9, Houston 8 Chicago White Sox 2, Tampa Bay 1 Seattle 4, Kansas City 2 Cleveland 5, Detroit 1 Baltimore 5, Toronto 3 N.Y. Yankees 10, Boston 7 L.A. Angels 7, Texas 2 National League Atlanta 5, Washington 3, 12 innings Milwaukee 3, St. Louis 2 Colorado 6, San Diego 4 Arizona 7, San Francisco 3 Philadelphia 4, Cincinnati 3, 12 innings N.Y. Mets 4, Miami 1 Chicago Cubs 13, Pittsburgh 5 Interleague Oakland 16, L.A. Dodgers 6 FRIDAYS GAMES American League Baltimore at Boston, 1:05 p.m. N.Y. Yankees at Detroit, 1:10 p.m. Chicago White Sox at Minnesota, 2:10 p.m. Texas at Houston, 4:05 p.m. Toronto at Cleveland, 4:10 p.m. L.A. Angels at Kansas City, 7:15 p.m. Oakland at Seattle, 9:10 p.m. National League Colorado at Washington, 1:05 p.m. St. Louis at Cincinnati, 1:10 p.m. Atlanta at Chicago Cubs, 2:20 p.m. Milwaukee at N.Y. Mets, 7:10 p.m. Pittsburgh at Miami, 7:10 p.m. San Francisco at San Diego, 8:40 p.m. Arizona at L.A. Dodgers, 9:10 p.m. Interleague Philadelphia at Tampa Bay, 6:10 p.m.BASEBALL CALENDARAPRIL 17-18: Cleveland vs. Minnesota at San Juan, Puerto Rico. MAY 16-17: Owners meetings, New York. JUNE 4: Amateur draft starts. JUNE 15: International amateur signing period closes. JULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. DEC. 10-13: Winter meetin g s, Las Ve g as. T OP TEN A MERICAN LEAGUE Player G AB R H Pct. Cano Sea 10 32 10 13 .406 Betts Bos 11 42 14 17 .405 Mauer Min 9 31 6 12 .387 Bogaerts Bos 9 38 7 14 .368 Gregorius NYY 12 39 10 14 .359 HRamirez Bos 10 42 8 15 .357 Altuve Hou 13 51 8 18 .353 Judge NYY 12 46 11 16 .348 MChapman Oak 13 49 11 17 .347 Simmons LAA 13 55 12 19 .345 Home Runs Davidson, Chicago, 5; MChapman, Oakland, 4; Trout, Los Angeles, 4; Dozier, Minnesota, 4. NATIONAL LEAGUE Player G AB R H Pct. Posey SF 11 36 5 14 .389 Grandal LAD 9 32 5 12 .375 Hoskins Phi 11 33 7 12 .364 Kendrick Was 10 40 2 14 .350 Swanson Atl 11 46 5 16 .348 Moran Pit 10 35 5 12 .343 Dickerson Pit 10 41 9 14 .341 Bryant ChC 12 48 7 16 .333 Cabrera NYM 11 45 10 15 .333 RFlaherty Atl 11 36 7 12 .333 Hosmer SD 13 51 7 17 .333 Home Runs Harper, Washington, 6; Thames, Milwaukee, 5; Polanco, Pittsburgh, 5; Albies, Atlanta, 4; Blackmon, Colorado, 4; JBaez, Chicago, 4. Pittsburgh Pirates Gregory Polanco hits a home run during the seventh inning against the Chicago Cubs, Thursday in Chicago. [MATT MARTON/THE ASSOCIATED PRESS] AFTERNOON DRIVE AP PHOTOPittsburgh Pirates Gregory Polanco hits a home run during the seventh inning against the Chicago Cubs, Thursday in Chicago.

PAGE 40

The Sun / Friday, April 13, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASKETBALLFINAL NBA STANDINGSEASTERN CONFERENCEATLANTIC DIVISION W L PCT. GB z-Toronto 59 23 .720 „ x-Boston 55 27 .671 4 x-Philadelphia 52 30 .634 7 New York 29 53 .354 30 Brooklyn 28 54 .341 31 SOUTHEAST DIVISION W L PCT GB x-Miami 44 38 .537 „ x-Washington 43 39 .524 1 Charlotte 36 46 .439 8 Orlando 25 57 .305 19 Atlanta 24 58 .293 20 CENTRAL DIVISION W L PCT GB y-Cleveland 50 32 .610 „ x-Indiana 48 34 .585 2 x-Milwaukee 44 38 .537 6 Detroit 39 43 .476 11 Chicago 27 55 .329 23WESTERN CONFERENCESOUTHWEST DIVISION W L PCT GB z-Houston 65 17 .793 „ x-New Orleans 48 34 .585 17 x-San Antonio 47 35 .573 18 Dallas 24 58 .293 41 Memphis 22 60 .268 43 NORTHWEST DIVISION W L PCT GB x-Portland 49 33 .598 „ x-Utah 48 34 .585 1 x-Oklahoma City 48 34 .585 1 x-Minnesota 47 35 .573 2 Denver 46 36 .561 3 PACIFIC DIVISION W L PCT GB y-Golden State 58 24 .707 „ L.A. Clippers 42 40 .512 16 L.A. Lakers 35 47 .427 23 Sacramento 27 55 .329 31 Phoenix 21 61 .256 37x-clinched playoff berth; y-won division; zclinched conferenceWednesdays GamesBoston 110, Brooklyn 97 Detroit 119, Chicago 87 Miami 116, Toronto 109, OT Minnesota 112, Denver 106, OT New Orleans 122, San Antonio 98 New York 110, Cleveland 98 Oklahoma City 137, Memphis 123 Orlando 101, Washington 92 Philadelphia 130, Milwaukee 95 L.A. Lakers 115, L.A. Clippers 100 Portland 102, Utah 93 Sacramento 96, Houston 83NBA PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO VS. WASHINGTONSaturday: Washington at Toronto, 5:30 p.m. Tuesday: Washington at Toronto, 7 p.m. Friday, April 20: Toronto at Washington, 8 p.m. Sunday, April 22: Toronto at Washington, 8 p.m. x-Wednesday, April 25: Washington at Toronto, TBA x-Friday, April 27: Toronto at Washington, TBA x-Sunday, April 29: Washington at Toronto, TBABOSTON VS. MILWAUKEESunday: Milwaukee at Boston, 1 p.m. Tuesday: Milwaukee at Boston, 8 p.m. Friday, April 20: Boston at Milwaukee, 9:30 p.m. Sunday, April 22: Boston at Milwaukee, 1 p.m. x-Tuesday, April 24: Milwaukee at Boston, TBA x-Thursday, April 26: Boston at Milwaukee, TBA x-Saturday, April 28: Milwaukee at Boston, TBAPHILADELPHIA VS. MIAMISaturday: Miami at Philadelphia, 8 p.m. Monday: Miami at Philadelphia, 8 p.m. Thursday, April 19: Philadelphia at Miami, 7 p.m. Saturday, April 21: Philadelphia at Miami, 2:30 p.m. x-Tuesday, April 24: Miami at Philadelphia, TBA x-Thursday, April 26: Philadelphia at Miami, TBA x-Saturday, April 28: Miami at Philadelphia, TBACLEVELAND VS. INDIANASunday: Indiana at Cleveland, 3:30 p.m. Wednesday, April 18: Indiana at Cleveland, 7 p.m. Friday, April 20: Cleveland at Indiana, 7 p.m. Sunday, April 22: Cleveland at Indiana, 8:30 p.m. x-Wednesday, April 25: Indiana at Cleveland, TBA x-Friday, April 27: Cleveland at Indiana, TBA x-Sunday, April 29: Indiana at Cleveland, TBAWESTERN CONFERENCE HOUSTON VS. MINNESOTASunday: Minnesota at Houston, 9 p.m. Wednesday, April 18: Minnesota at Houston, 9:30 p.m. Saturday, April 21: Houston at Minnesota, 7:30 p.m. Monday, April 23: Houston at Minnesota, 8 p.m. x-Wednesday, April 25: Minnesota at Houston, TBA x-Friday, April 27: Houston at Minnesota, TBA x-Sunday, April 29: Minnesota at Houston, TBAGOLDEN STATE VS. SAN ANTONIOSaturday: San Antonio at Golden State, 3 p.m. Monday: San Antonio at Golden State, 10:30 p.m. Thursday, April 19: Golden State at San Antonio, 9:30 p.m. Sunday, April 22: Golden State at San Antonio, 3:30 p.m. x-Tuesday, April 24: San Antonio at Golden State, TBA x-Thursday, April 26: Golden State at San Antonio, TBA x-Saturday, April 28: San Antonio at Golden State, TBAPORTLAND VS. NEW ORLEANSSaturday: New Orleans at Portland, 10:30 p.m. Tuesday: New Orleans at Portland, 10:30 p.m. Thursday, April 19: Portland at New Orleans, 9 p.m. Saturday, April 21: Portland at New Orleans, 5 p.m. x-Tuesday, April 24: New Orleans at Portland, TBA x-Thursday, April 26: Portland at New Orleans, TBA x-Saturday, April 28: New Orleans at Portland, TBAOKLAHOMA CITY VS. UTAHSunday: Utah at Oklahoma City, 6:30 p.m. Wednesday, April 18: Utah at Oklahoma City, 8 p.m. Saturday, April 21: Oklahoma City at Utah, 10 p.m. Monday, April 23: Oklahoma City at Utah, 10:30 p.m. x-Wednesday, April 25: Utah at Oklahoma City, TBA x-Friday, April 27: Oklahoma City at Utah, TBA x-Sunday, April 29: Utah at Oklahoma City, TBAODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Chicago -210 Atlanta +190 St. Louis -150 at Cincinnati +140 at Washington -175 Colorado +163 at New York -123 Milwaukee +113 Pittsburgh -131 at Miami +121 at San Diego -105 San Francisco -105 at Los Angeles -128 Arizona +118American Leagueat Minnesota Off Chicago Off at Detroit Off New York Off at Cleveland -128 Toronto +118 at Boston -183 Baltimore +168 at Houston -230 Texas +210 Los Angeles -127 at Kansas City +117 at Seattle -110 Oakland +100InterleaguePhiladelphia -113 at Tampa Bay +103NATIONAL BASKETBALL ASSOCIATION PlayoffsSaturdayFAVORITE LINE O/U UNDERDOG at Golden State 8 210 San Antonio at Toronto 8 211 Washington at Philadelphia 6 211 Miami at Portland 5 217 New OrleansSundayat Boston 4 203 Milwaukee at Cleveland 6 216 Indiana at Oklahoma City 3 205 Utah at Houston 11 216 MinnesotaNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Pittsburgh -205 Philadelphia +185 at Winnipeg -193 Minnesota +178 at Vegas -152 Los Angeles +142 Updated odds available at Pregame.comTRANSACTIONSBASEBALLCOMMISSIONERS OFFICE „ Suspended Boston RHP Joe Kelly six games and N.Y. Yankees 1B Tyler Austin “ ve games, pending appeals, for their parts in a bench-clearing incident during Wednesdays game.American LeagueBOSTON RED SOX „ Placed LHP Bobby Poyner on the 10-day DL. Recalled RHP Marcus Walden from Pawtucket (IL). CHICAGO WHITE SOX „ Transferred LHP Carlos Rondon to the 60-day DL. Selected the contract of RHP Chris Volstad from Charlotte (IL). DETROIT TIGERS „ Recalled LHP Chad Bell from Toledo (IL). LOS ANGELES ANGELS „ Optioned RHP Eduardo Paredes and INF Ryan Schimpf to Salt Lake (PCL). Recalled RHPs Jaime Barria and Nick Tropiano from Salt Lake. Reinstated INF Ian Kinsler from the 10-day DL. NEW YORK YANKEES „ Designated OF Shane Robinson for assignment. Reinstated OF Aaron Hicks from the 10-day DL.National LeagueST. LOUIS CARDINALS „ Placed RHP Sam Tuivailala on the 10-day DL, retroactive to Tuesday. Recalled RHP Mike Mayers from Memphis (PCL). SAN FRANCISCO GIANTS „ Optioned LHP Andrew Suarez to Sacramento (PCL). Recalled RHP Derek Law from Sacramento.American AssociationFARGO-MOORHEAD REDHAWKS „ Signed RHP DJ Brown. Released RHP Carson Goldsmith. ST. PAUL SAINTS „ Signed RHP Matt Solter. TEXAS AIRHOGS „ Signed LHP Tyler Matzek.Atlantic LeagueLONG ISLAND DUCKS „ Signed C Audie Afenir and INF Alec Sole.Can-Am LeagueNEW JERSEY JACKALS „ Released OF Marcus Lemon and INF Josh Silver. QUEBEC CAPITALES „ Signed INF Josh Vitters. ROCKLAND BOULDERS „ Signed OF Nick Sinay. WINNIPEG GOLDEYES „ Traded RHP Jordan Wellander to New Jersey for a player to be named.Frontier LeagueLAKE ERIE CRUSHERS „ Released UT Carlos Garcia. TRAVERSE CITY BEACH BUMS „ Signed RHP Jordan Desguin. WASHINGTON WILD THINGS „ Signed RHP Doug Willey.BASKETBALLNational Basketball AssociationNEW YORK KNICKS „ Fired coach Jeff Hornacek and associate head coach Kurt Rambis. ORLANDO MAGIC „ Fired coach Frank Vogel. WASHINGTON WIZARDS „ Signed G Ty Lawson.Womens NBAATLANTA DREAM „ Traded F Bria Holmes to Connecticut for the 15th pick in the 2018 draft and a 2019 second-round pick.FOOTBALLNational Football LeagueNFL „ Rejected the appeal of Cincinnati LB Vontaze Bur“ cts four-game suspension for violating the leagues policy on performance-enhancers. ARIZONA CARDINALS „ Released OL Max Tuerk. BUFFALO BILLS „ Placed G Richie Incognito on the reserve/retired list. CLEVELAND BROWNS „ Terminated the contract of TE Gavin Escobar. Waived LB Max Bullough, WRs Bug Howard and Larry Pinkard, TE Matt Lengel, DB C.J. Smith and RB Kelvin Taylor. HOUSTON TEXANS „ Released OT Derek Newton.HOCKEYNational Hockey LeagueARIZONA C OYOTES „ Signed D Jordan Gross to a two-year, entry-level contract. BUFFALO SABRES „ Assigned G Jonas Johansson from Rochester (AHL) to Cincinnati (ECHL). TAMPA BAY LIGHTNING „ Recalled D Matt Spencer from Adirondack (ECHL) to Syracuse (AHL). WASHINGTON CAPITALS „ Recalled G Pheonix Copley from Hershey (AHL).American Hockey LeagueLEHIGH VALLEY PHANTOMS „ Assigned G John Muse to Reading (ECHL). SYRACUSE CRUNCH „ Recalled F Shane Conacher from Adirondack (ECHL). TEXAS STARS „ Assigned F Tommy Thompson to Idaho (ECHL).SOCCERMajor League SoccerMLS „ Added a second-game suspension to Seattle F Clint Dempsey for violent conduct. FC DALLAS „ Signed D Chris Richards.COLLEGESCLEMSON „ Named Amanda Butler womens basketball coach. COLLEGE OF CHARLESTON „ Promoted assistant womens volleyball coach Katelyn Harrison to associate head coach. CUMBERLAND (TENN.) „ Named Scott Blum womens basketball coach. INDIANA „ Junior F Juwan Morgan declared for the NBA draft. LSU „ Announced graduate CB Terrence Alexander is transferring from Stanford. MARQUETTE „ Named Dwayne Killings assistant mens basketball coach. NEBRASKA „ Announced sophomore QB Patrick OBrien has been granted a release so he can transfer. PURDUE „ Announced junior mens basketball F Evan Boudreaux is transferring from Dartmouth.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TAMPA BAY 1, NEW JERSEY 0Thursday: Tampa Bay 5, New Jersey 2 Saturday: New Jersey at Tampa Bay, 3 p.m. Monday: 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, TBALIGHTNING 5, DEVILS 2NEW JERSEY 0 1 1 „ 2 TAMPA BAY 2 1 2 „ 5 First Period„1, Tampa Bay, Palat 1 (McDonagh, Johnson), 15:00. 2, Tampa Bay, Johnson 1 (Point, Palat), 19:31. Penalties„None. Second Period„3, Tampa Bay, Gourde 1 (Palat, Sergachev), 1:54 (pp). 4, New Jersey, Hall 1, 13:55. Penalties„Wood, NJ, (slashing), 0:05; Point, TB, (tripping), 9:28. Third Period„5, New Jersey, Zajac 1 (Hall, Butcher), 9:35 (pp). 6, Tampa Bay, Killorn 1 (Gourde), 12:14. 7, Tampa Bay, Kucherov 1, 18:48. Penalties„Miller, TB, (slashing), 9:11. Shots on Goal„New Jersey 11-15-5„31. Tampa Bay 13-7-12„32. Power -play opportunities„New Jersey 1 of 2; Tampa Bay 1 of 1. Goalies„New Jersey, Kinkaid 0-1 (31 shots-27 saves). Tampa Bay, Vasilevskiy 1-0 (31-29). A„19,092 (19,092). T„2:42. Referees„Gord Dwyer, Chris Rooney. Linesmen„Michel Cormier, Brian Murphy.BOSTON 1, TORONTO 0Thursday: Boston 5, Toronto 1 Saturday: Toronto at Boston, 8 p.m. Monday: 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, TBABRUINS 5, MAPLE LEAFS 1TORONTO 1 0 0 „ 1 BOSTON 1 2 2 „ 5 First Period„1, Boston, Marchand 1 (Krug, Pastrnak), 5:28 (pp). 2, Toronto, Hyman 1 ( Brown Riell y ) 16:52. Penalties„van Riemsdyk, TOR, (hooking), 5:04; Krejci, BOS, (hooking), 5:54. Second Period„3, Boston, Backes 1 (McAvoy, Krejci), 15:43 (pp). 4, Boston, Pastrnak 1 (Marchand, Bergeron), 19:22. Penalties„Chara, BOS, (holding stick), 0:59; Heinen, BOS, (slashing), 6:49; Marleau, TOR, (hooking), 13:59. Third Period„5, Boston, Kuraly 1 (Pastrnak, Chara), 7:41. 6, Boston, Krejci 1 (DeBrusk, Krug), 11:29 (pp). Penalties„Toronto bench, served by Marner (too many men on the ice), 1:54; Kadri, TOR, (boarding), 4:44; Kadri, TOR, served by van Riemsdyk, Major (charging), 8:18; Kadri, TOR, Misconduct (misconduct), 8:18. Shots on Goal„Toronto 7-11-9„27. Boston 9-16-15„40. Power -play opportunities„Toronto 0 of 3; Boston 3 of 6. Goalies„Toronto, Andersen 0-1 (40 shots-35 saves). Boston, Rask 1-0 (27-26). A„17,565 (17,565). T„2:36. Referees„Dan OHalloran, Kyle Rehman. Linesmen„Derek Amell, Mark Shewchyk.WASHINGTON VS. COLUMBUSThursday: Columbus at Washington, late Sunday: Columbus at Washington, 7:30 p.m. Tuesday: 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 1, PHILADELPHIA 0Wednesday: Pittsburgh 7, Philadelphia 0 Today: Philadelphia at Pittsburgh, 7 p.m. Sunday: 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, late Saturday: Colorado at Nashville, 3 p.m. Monday: 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 1, MINNESOTA 0Wednesday: Winnipeg 3, Minnesota 2 Today: Minnesota at Winnipeg, 7:30 p.m. Sunday: Winnipeg at Minnesota, 7 p.m. Tuesday: 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 1, LOS ANGELES 0Wednesday: Vegas 1, Los Angeles 0 Today: Los Angeles at Vegas, 10 p.m. Sunday: Vegas at Los Angeles, 10:30 p.m. Tuesday: 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, late Saturday: San Jose at Anaheim, 10:30 p.m. Monday: 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 PLAYOFFSAll Times EasternDivision Semi“ nals(Best-of-7; x-if necessary)Eastern Conference North Division Adirondack vs. WorcesterFriday, April 13: Worcester at Adirondack, 7 p.m. Saturday, April 14: Adirondack at Worcester, 7 p.m. Sunday, April 15: Adirondack at Worcester, 5 p.m. Wednesday, April 18: Worcester at Adirondack, 7 p.m. x-Saturday, April 21: Worcester at Adirondack, 7 p.m. x-Monday, April 23: Adirondack at Worcester, 7 p.m. x-Wednesday, April 25: Worcester at Adirondack, 7 p.m.Manchester vs. ReadingFriday, April 13: Reading at Manchester, 7 p.m. Saturday, April 14: Reading at Manchester, 6 p.m. Monday, April 16: Manchester at Reading, 7 p.m. Wednesday, April 18: Manchester at Reading, 7 p.m. x-Thursday, April 19: Manchester at Reading, 7 p.m. x-Saturday, April 21: Reading at Manchester, 6 p.m. x-Tuesday, April 24: Reading at Manchester, 7 p.m.South Division Florida vs. AtlantaMonday, April 16: Atlanta at Florida, 7:30 p.m. Tuesday, April 17: Atlanta at Florida, 7:30 p.m. Thursday, April 19: Florida at Atlanta, 7:35 p.m. Friday, April 20: Florida at Atlanta, 7:35 p.m. x-Sunday, April 22: Florida at Atlanta, 2:05 p.m. x-Tuesday, April 24: Atlanta at Florida, 7:30 p.m. x-Wednesday, April 25: Atlanta at Florida, 7:30 p.m.Orlando 1, South Carolina 0Thursday, April 12: Orlando 2, South Carolina 0 Saturday, April 14: Orlando at South Carolina, 7:05 p.m. Thursday, April 19: South Carolina at Orlando, 7 p.m. Saturday, April 21: South Carolina at Orlando, 7 p.m. x-Sunday, April 22: South Carolina at Orlando, 6 p.m. x-Tuesday, April 24: Orlando at South Carolina, 7:05 p.m. x-Wednesday, April 25: Orlando at South Carolina, 7:05 p.m.Western Conference Central Division Toledo vs. IndyFriday, April 13: Indy at Toledo, 7:35 p.m. Sunday, April 15: Indy at Toledo, 5:15 p.m. Wednesday, April 18: Toledo at Indy, 7:05 p.m. Thursday, April 19: Toledo at Indy, 7:05 p.m. x-Saturday, April 21: Toledo at Indy, 7:35 p.m. x-Tuesday, April 24: Indy at Tole do, 7:35 p.m. x-Wednesday, April 25: Indy at Toledo, 7:35 p.m.Fort Wayne vs. CincinnatiSaturday, April 14: Cincinnati at Fort Wayne, 7:35 p.m. Sunday, April 15: Cincinnati at Fort Wayne, 6:05 p.m. Thursday, April 19: Fort Wayne at Cincinnati, 7:35 p.m. Saturday, April 21: Fort Wayne at Cincinnati, 7:35 p.m. x-Sunday, April 22: Fort Wayne at Cincinnati, 3:05 p.m. x-Tuesday, April 24: Cincinnati at Fort Wayne, 7:35 p.m. x-Wednesday, April 25: Cincinnati at Fort Wayne, 7:35 p.m.Moutain Division Colorado vs. WichitaSunday, April 15: Colorado at Wichita, 5:05 p.m. Monday, April 16: Colorado at Wichita, 8:05 p.m. Wednesday, April 18: Wichita at Colorado, 9:05 p.m. Friday, April 20: Wichita at Colorado, 9:05 p.m. x-Saturday, April 21: Wichita at Colorado, 9:05 p.m. x-Monday, April 23: Colorado at Wichita, 8:05 p.m. x-Wednesday, April 25: Wichita at Colorado, 9:05 p.m.Idaho vs. AllenFriday, April 13: Allen at Idaho, 9:10 p.m. Saturday, April 14: Allen at Idaho, 9:10 p.m. Wednesday, April 18: Idaho at Allen, 8:05 p.m. Friday, April 20: Idaho at Allen, 8:05 p.m. x-Sunday, April 22: Idaho at Allen, 7:05 p.m. x-Tuesday, April 24: Allen at Idaho, 9:10 p.m. x-Wednesday, April 25: Allen at Idaho, 9:10 p.m. GOLFPGA TOURRBC HERITAGEThursdays leaders at Harbour Town Golf Links, Hilton Head, S.C. Purse: $6.7 million. Yardage: 7,099; Par: 71First RoundRory Sabbatini 33-31„64 John Huh 30-36„66 Billy Horschel 35-31„66 Matt Kuchar 32-34„66 Chesson Hadley 34-32„66 Harris English 34-33„67 Martin Laird 33-34„67 Patrick Cantlay 33-34„67 Jonas Blixt 34-33„67 Charles Howell III 36-32„68 Fabin Gmez 33-35„68 Peter Malnati 33-35„68 Bryson DeChambeau 35-33„68 Nick Watney 34-34„68 Si Woo Kim 34-34„68 Xander Schauffele 36-32„68 Cameron Smith 35-33„68 Brice Garnett 34-34„68 Whee Kim 33-35„68 K.J. Choi 35-34„69 Bill Haas 35-34„69 Kevin Kisner 34-35„69 Dustin Johnson 35-34„69 Wesley Bryan 37-32„69 Webb Simpson 32-37„69 John Senden 35-34„69 Andrew Landry 34-35„69 Brian Stuard 36-33„69 Ryan Moore 34-35„69 Martin Kaymer 36-33„69 Ian Poulter 36-33„69 Matthew Fitzpatrick 36-33„69 Danny Lee 35-34„69 C.T. Pan 33-37„70 Scott Brown 37-33„70 Luke List 33-37„70 Dominic Bozzelli 35-35„70 Brian Harman 35-35„70 Zach Johnson 37-33„70 Stewart Cink 34-36„70 Jim Furyk 34-36„70 Chris Kirk 38-32„70 Beau Hossler 35-35„70 Sam Saunders 33-37„70 Tom Hoge 37-33„70 Russell Knox 35-35„70 Brandt Snedeker 34-36„70 Kevin Streelman 34-36„70 Keith Mitchell 34-37„71 Jonathan Byrd 36-35„71 Richy Werenski 36-35„71 Ryan Armour 35-36„71 Jason Dufner 34-37„71 Austin Cook 36-35„71 Sam Ryder 39-32„71 David Lingmerth 35-36„71 J.J. Spaun 34-37„71 Jason Kokrak 34-37„71 Philip Knowles 35-36„71 Sean OHair 36-35„71 Scott Piercy 35-36„71 Bud Cauley 37-34„71 Patton Kizzire 35-36„71 William McGirt 36-35„71 Brian Gay 36-35„71 Kelly Kraft 37-34„71 Doc Redman 36-35„71 Kevin Tway 34-37„71 Marc Leishman 33-39„72 D.A. Points 35-37„72 Harold Varner III 35-37„72 J.J. Henry 36-36„72 Colt Knost 35-37„72 Dylan Frittelli 37-35„72 Mackenzie Hughes 37-35„72 Rod Pampling 38-34„72 Charley Hoffman 37-35„72 Ted Potter, Jr. 35-37„72 Emiliano Grillo 36-36„72 Anirban Lahiri 37-35„72 Robert Garrigus 35-37„72 Geoff Ogilvy 36-37„73 Byeong Hun An 36-37„73 Francesco Molinari 36-37„73 Chris Stroud 37-36„73 Graeme McDowell 37-36„73 Kevin Chappell 33-40„73 Nick Taylor 36-37„73 Satoshi Kodaira 39-34„73 Robert Streb 37-36„73 Ollie Schniederjans 37-36„73 Matt Every 37-36„73 Davis Love III 38-35„73 Aaron Baddeley 37-36„73 Ryan Palmer 37-36„73 Tyrone Van Aswegen 36-37„73 Corey Conners 39-35„74 Ryan Blaum 37-37„74 Kevin Na 39-35„74 Sung Kang 34-40„74 Ben Martin 39-35„74 Steve Marino 36-38„74 Blayne Barber 37-37„74 Grayson Murray 39-35„74 Lucas Glover 38-36„74 Billy Hurley III 37-37„74 Bob Estes 38-36„74 Michael Thompson 37-37„74 Scott Stallings 39-35„74 Carl Pettersson 35-40„75 Hudson Swafford 39-36„75 Cody Gribble 39-36„75 Martin Flores 36-39„75 Paul Casey 38-37„75 James Hahn 40-35„75 Vaughn Taylor 38-37„75 Tyrrell Hatton 35-40„75 Michael Kim 39-37„76 Brandon Harkins 39-37„76 Luke Donald 38-38„76 Greg Chalmers 38-38„76 Jeff Maggert 41-35„76 Chad Campbell 41-35„76 Ross Fisher 37-40„77 Glen Day 38-39„77 Dru Love 36-41„77 Jon Curran 37-41„78 Charl Schwartzel 41-38„79 Chris Couch 38-41„79 Steve Scott 38-42„80 David Hearn 39-42„81 Derek Fathauer 42-39„81LPGA TOURLOTTE CHAMPIONSHIPWednesdays leaders at Ko Olina Golf Club, Kapolei, Hawaii Purse: $2 million. Yardage: 6,419; Par: 72 (adenotes amateur)First RoundShanshan Feng 33-34„67 Martina Edberg 33-35„68 Brooke M. Henderson 33-35„68 Haeji Kang 33-35„68 Mo Martin 33-36„69 Inbee Park 36-33„69 Julieta Granada 36-33„69 Alena Sharp 34-35„69 Eun-Hee Ji 33-36„69 Lizette Salas 34-35„69 Lindy Duncan 38-32„70 Pernilla Lindberg 33-37„70 Kim Kaufman 34-36„70 Minjee Lee 35-35„70 Allison Emrey 35-36„71 Ji Hyun Kim 35-36„71 Ayako Uehara 35-36„71 Kris Tamulis 35-36„71 Benyapa Niphatsophon 36-35„71 Cristie Kerr 34-37„71 Madelene Sagstrom 36-35„71 Robynn Ree 36-36„72 Hannah Green 35-37„72 Moriya Jutanugarn 36-36„72 Ryann OToole 35-37„72 So Yeon Ryu 36-36„72 Alexandra Newell 36-36„72 Nasa Hataoka 37-35„72 Katelyn Dambaugh 34-38„72 Tiffany Chan 37-35„72 Ilhee Lee 34-38„72 Brittany Marchand 36-36„72 Pornanong Phatlum 33-39„72 Michelle Wie 36-36„72 Mariajo Uribe 36-36„72 Rebecca Artis 36-37„73 Sarah Jane Smith 37-36„73 Ariya Jutanugarn 35-38„73 Maude-Aimee Leblanc 37-36„73 Daniela Iacobelli 35-38„73 Thidapa Suwannapura 35-38„73 So Young Lee 34-39„73 Katherine Kirk 34-39„73 Danielle Kang 36-37„73 Jenny Shin 35-38„73 Chella Choi 35-38„73 Aditi Ashok 38-35„73 Camilla Lennarth 34-39„73 Yu Liu 35-39„74 Gemma Dryburgh 36-38„74 Katie Burnett 36-38„74 Celine Boutier 38-36„74 Paula Reto 37-37„74 Azahara Munoz 37-37„74 Hee Young Park 35-39„74 Jennifer Song 37-37„74 Bronte Law 36-38„74 Sandra Changkija 36-38„74 Mina Harigae 37-37„74 Angel Yin 38-36„74 Peiyun Chien 39-35„74 Mariah Stackhouse 38-36„74 Hyo Joo Kim 38-36„74 Cydney Clanton 37-37„74 In Gee Chun 38-36„74 Emma Talley 36-38„74 Amy Olson 34-40„74 Beatriz Recari 37-37„74 Sei Young Kim 36-38„74 Christina Kim 37-37„74 Luna Sobron 39-35„74 Kendall Dye 38-36„74 Kelly Shon 39-36„75 Maria Torres 36-39„75 Lauren Coughlin 36-39„75 Wichanee Meechai 38-37„75 Caroline Inglis 36-39„75 Tiffany Joh 36-39„75 Angela Stanford 36-39„75 Nannette Hill 39-36„75 Maddie McCrary 37-38„75 Sherman Santiwiwatthanaphong 36-39„75 Jaye Marie Green 35-40„75 Lee Lopez 37-38„75 Anna Nordqvist 40-35„75 Brittany Altomare 39-36„75 Jeong Eun Lee 37-38„75 Brittany Benvenuto 35-40„75 Pannarat Thanapolboonyaras 37-38„75 Dori Carter 37-38„75 P.K. Kongkraphan 38-37„75 Madeleine Sheils 37-38„75 Dottie Ardina 38-37„75 Ashleigh Buhai 37-39„76 Simin Feng 39-37„76 Vicky Hurst 38-38„76 Lydia Ko 37-39„76 a-Suzuka Yamaguchi 36-40„76 Dani Holmqvist 38-38„76 Giulia Molinaro 36-40„76 Min Song Ha 37-39„76 Brittany Lang 37-39„76 Alison Walshe 38-38„76 Lindsey Weaver 40-36„76 Jeongeun Lee6 36-40„76 Jackie Stoelting 39-37„76 Daniela Darquea 39-37„76 Mind Muangkhumsakul 36-40„76 Harang Lee 39-38„77 Jing Yan 37-40„77 Sung Hyun Park 39-38„77 Su Oh 40-37„77 Min Lee 39-38„77 Nanna Koerstz Madsen 36-41„77 Lauren Kim 40-37„77 Carlota Ciganda 36-41„77 Laetitia Beck 38-39„77 Maria Hernandez 37-40„77 Cheyenne Woods 37-40„77 Gaby Lopez 37-40„77 Katelyn Sepmoree 39-39„78 Perrine Delacour 39-39„78 Jimin Kang 38-40„78 Katherine Perry 39-39„78 Leticia Ras-Anderica 39-39„78 Alison Lee 37-41„78 Becky Morgan 38-41„79 Haru Nomura 39-40„79 Lee-Anne Pace 37-42„79 Na Yeon Choi 40-39„79 Beth Allen 38-41„79 Brianna Do 41-39„80 Celine Herbin 38-42„80 Kassidy Teare 42-38„80 Jennifer Hahn 41-39„80 Mel Reid 38-42„80 Ally McDonald 38-43„81 Ola“ a Kristinsdottir 42-39„81 Amelia Lewis 39-42„81 Anne-Catherine Tanguay 38-43„81 Erynne Lee 40-41„81 Sophia Popov 41-41„82 Jessy Tang 37-45„82 Samantha Troyanovich 38-44„82EUROPEAN TOUROPEN DE ESPANAThursdays leaders at Centro Nacional de Golf, Madrid Purse: $1.86 million. Yardage: 7,096; Par: 72First RoundMarc Warren, Scotland 35-31„66 Paul Dunne, Ireland 35-31„66 Alexander Bjork, Sweden 33-34„67 Henric Sturehed, Sweden 34-33„67 Callum Shinkwin, England 33-34„67 Aaron Rai, England 37-30„67 Jason Norris, Australia 34-33„67 Jon Rahm, Spain 33-34„67 Jonathan Thomson, England 35-32„67 Julien Guerrier, France 35-32„67 Erik van Rooyen, South Africa 35-32„67 Matthias Schwab, Austria 33-34„67 a-Victor Pastor, Spain 35-32„67 Trevor Fisher Jnr, South Africa 35-33„68 Nacho Elvira, Spain 35-33„68 Paul Waring, England 34-34„68 Brett Rumford, Australia 34-34„68 Sebastian Heisele, Germany 34-34„68 Richard Sterne, South Africa 34-34„68 Pedro Oriol, Spain 34-34„68 Thorbjorn Olesen, Denmark 35-33„68 Andrew Johnston, England 34-34„68AlsoSihwan Kim, United States 35-34„69 David Lipsky, United States 34-35„69 Seungsu Han, United States 35-35„70 Rafa Cabrera Bello, Spain 37-36„73 Daniel Im, United States 38-37„75 Chase Koepka, United States 37-38„75UPCOMING TOURNAMENTSAll times EasternPGA TOUR CHAMPIONS MITSUBISHI ELECTRIC CLASSICSite: Duluth, Ga. Course: TPC Sugarloaf. Yardage: 7,259. Par: 72. Purse: $1.8 million Winners share: $270,000. Television: Today, noon-2:30 p.m. (Golf Channel); Saturday-Sunday, 3-6 p.m. (Golf Channel). Defending champion: Stephen Ames. Last tournament: Steve Stricker won the Rapiscan Systems Classic. Schwab Cup leader: Steve Stricker. Notes: The “ eld features all “ ve past champions, including Bernhard Langer, and 31 of the top 36 in the Charles Schwab Cup standings. ... Langer, Fred Couples and Vijay Singh all made the cut last week at the Masters. Langer and Couples tied for 38th, while Singh “ nished 49th. ... Four other players in the Masters are playing at the TPC Sugarloaf „ Jose Maria Olazabal, Sandy Lyle, Mark OMeara and Larry Mize. ... Tom Watson is making his 200th career start on the PGA Tour Champions. ... TPC Sugarloaf hosted a PGA Tour event from 1997 through 2008. Scott McCarron won there twice. ... Steve Stricker, the only multiple winner this year, is playing the PGA Tour this week. Next tournament: Bass Pro Shops Legends of Golf at Big Cedar Lodge on April 20-22. Online: www.pgatour.com/championsAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP FOOD CITY 500Site: Bristol, Tennessee Schedule: Today, practice, 12 p.m. (FS1), qualifying, 4:45 p.m. (FS1); Saturday, practice, 8:30 & 11:05 a.m. (FS1), Sunday, race, 2 p.m., FOX Track: Bristol Motor Speedway (oval, 0.533 miles). Race distance: 266.5 miles, 500 laps. Last year: Jimmie Johnson won the spring race at Bristol for his second consecutive win. Last race: Kyle Busch won for the “ rst time this season in Texas. Fast facts: Buschs win was the 44th of his career in the Cup series, tying him with Hall of Famer Bill Elliott for 16th all time. It took Elliott 632 starts to reach that number, while Busch got there in just 469 starts. ...Daniel Suarez said on Twitter on Tuesday that he has a fracture in his left thumb. But Suarez has been cleared for this weekends event. ...NASCAR announced Tuesday that Monster Energy will remain the series sponsor through 2019. Next race: Toyota Owners 400, April 21, Richmond Raceway, Richmond, Virginia. Online: www.nascar.com NASCAR XFINITY FITZGERALD GLIDER KITS 300Site: Bristol Schedule: Today, practice, 1:05 & 3:05 p.m. (FS1), Saturday, qualifying, 9:35 a.m. (FS1), race, 1 p.m., FS1 Track: Bristol Motor Speedway. Race distance: 159.9 miles, 300 laps. Last year: Erik Jones took “ rst even though he led just 27 laps. Last race: Ryan Blaney won at Fort Worth from the pole. Fast facts: The four highest “ nishing series drivers from Texas; Christopher Bell, Daniel Hemric, Cole Custer and Ryan Preece, are now eligible for the Dash 4 Cash prize of $100,000 at Bristol. Its the “ rst of four such races spread throughout the course of the season. ...Blaneys win was his “ rst in Fort Worth and the seventh of his career. He won 132 of 200 laps and beat Bell by 2.32 seconds. Next race: ToyotaCare 250, April 20, Richmond Raceway. Online: www.nascar.com NASCAR CAMPING WORLD TRUCKLast week: John Hunter Nemechek took “ rst at Martinsville. Next race: May 4, Dover International Speedway, Dover, Delaware. Online: www.nascar.com ERIZON INDYCAR GRAND PRIX OF LONG BEACHSite: Long Beach, California. Schedule: Today, practice, 1 & 5 p.m., Saturday, practice, 1:45 p.m., qualifying, 6:30 p.m.; Sunday, race, 4 p.m. (NBCSN) Track: Streets of Long Beach (1.986 miles). Race distance: 167.28 miles, 87 laps. Last year: James Hinchcliffe picked up his “ fth career victory. Last race: Defending champion Josef Newgarden won in Phoenix. Fast facts: IndyCar returns to the 11-turn street course in Long Beach, one of the most established courses in the series. ...Four drivers have won Long Beach from the pole, but none since Sebastian Bourdais in 2007. Hes also the last repeat winner of this race. ...Eleven of the 24 drivers in the “ eld have led at least one lap at Long Beach. ...Seven rookies are in the “ eld, the most for the track since the 2008 Champ Car “ nale. Next race: Grand Prix of Alabama, April 22, Barber Motorsports Park, Birmingham, Alabama. Online: www.indycar.com FORMULA ONE CHINESE GRAND PRIXSite: Shanghai Schedule: Thursday, practice, 10 p.m.; today, practice, 2 a.m. & 11 p.m.; Saturday, qualifying, 2 a.m. (ESPN2); Sunday, race, 2 a.m., ESPN2. Track: Shanghai International Circuit (3.38 miles). Race distance: 189.6 miles, 56 laps. Last year: Lewis Hamilton won from the pole. Last race: Sebastian Vettel made it 2-for-2 to start 2018 with a victory in Bahrain. Fast facts: Circuit architects Hermann Tilke and Peter Wahl have said that the track is shaped like the Chinese character shang, which stands for high or above. Its also where Vettel will go for his third straight win after watching Hamilton win the championship a year ago. ... No driver has won the opening two races without winning the title since Alain Prost in 1982. ... Daniel Ricciardos DNF last week was his fourth in six Grand Prix events. Next race: Azerbaijan Grand Prix, April 29, Baku City Circuit, Baku, Azerbaijan. Online: www.formula1.comTENNISATP WORLD TOURU.S. MENS CLAY COURT CHAMPIONSHIPSThursday at River Oaks Country Club, Houston Purse: $557,050 (WT250); Surface: Clay-OutdoorMens Singles Second RoundSteve Johnson (6), United States, def. Frances Tiafoe, United States, 6-3, 6-4. Taylor Fritz, United States, def. Ryan Harrison (7), United States, 3-6, 6-0, 6-3. John Isner (1), United States, def. Henri Laaksonen, Switzerland, 6-4, 6-2. Jack Sock (3), United States, def. Horacio Zeballos, Argentina, 6-4, 6-4.Mens Doubles Quarter“ nalsMax Mirnyi, Belarus, and Philipp Oswald, Austria, def. Scott Lipsky and Tennys Sandgren, United States, 6-7 (4), 7-6 (1), 11-9. Bob and Mike Bryan (1), United States, def. Ken and Neal Skupski, Britain, 4-6, 6-3, 10-6. Dustin Brown, Germany, and Frances Tiafoe, United States, def. Ivo Karlovic, Croatia, and Daniel Nestor, Canada, 7-6 (5), 6-3. Andre Begemann, Germany, and Antonio Sancic, Croatia, def. Santiago Gonzalez, Mexico, and Donald Young (4), United States, 7-6 (4), 6-2.WEDNESDAYS RESULTS Mens Singles Second RoundTennys Sandgren (8), United States, def. Nicolas Kicker, Argentina, 6-2, 7-6 (3). Ivo Karlovic, Croatia, def. Denis Kudla, United States, 7-5, 7-5. Guido Pella, Argentina, def. Sam Querrey (2), United States, 2-6, 7-6 (4), 7-6 (3). Nick Kyrgios (4), Australia, def. Bjorn Fratangelo, United States, 6-7 (2), 6-1, 6-2.Mens Doubles First RoundMax Mirnyi, Belarus, and Philipp Oswald, Austria, def. Julio Peralta, Chile, and Horacio Zeballos, Argentina, 6-3, 7-6 (0). Dustin Brown, Germany, and Frances Tiafoe, United States, def. Ryan Harrison, United States, and Ben Mclachlan (2), Japan, 6-2, 7-6 (4). Scott Lipsky and Tennys Sandgren, United States, def. Jack Sock and Jackson Withrow, United States, 2-6, 6-4, 10-6. Santiago Gonzalez, Mexico, and Donald Young, United States, def. Guillermo Duran and Andres Molteni, Argentina, 6-3, 4-6, 10-1. Bob and Mike Bryan (1), United States, def. Taro Daniel and Yoshihito Nishioka, Japan, 6-1, 6-1.GRAND PRIX HASSAN IIThursday at The Royal Tennis Club de Marrakech, Marrakech, Morocco Purse: $615,550 (WT250); Surface: Clay-OutdoorMens Singles Second RoundJoao Sousa, Portugal, def. Mirza Basic, BosniaHerzegovina, 6-3, 3-6, 6-4. Nikoloz Basilashvili, Georgia, def. Lamine Ouahab, Morocco, 7-6 (5), 5-7, 6-3. Kyle Edmund (2), Britain, def. Radu Albot, Moldova, 6-2, 6-4. Malek Jaziri, Tunisia, def. Mischa Zverev (8), Germany, 6-2, 6-4.Mens Doubles Quarter“ nalsCzech Republic, vs. Benoit Paire and Edouard Roger-Vasselin, France, def. Marcelo Demoliner, Brazil, and Roman Jebavy, 6-7 (5), 6-3, 10-5. David Marrero, Spain, and Marcin Mat kowski, Poland, def. Jamie Cerretani, United States, and Aisam-ul-Haq Qureshi, Pakistan, 6-4, 7-5. Nikola Mektic, Croatia, and Alexander Peya (1), Austria, def. Sander Arends, Netherlands, and Adil Shamasdin, Canada, 3-6, 6-3, 10-5. Divij Sharan, India, and Jan-Lennard Struff, Germany, def. Marcus Daniell, New Zealand, and Dominic Inglot (3), Britain, 6-7 (5), 6-0, 11-9.WTA TOURCLARO OPEN COLSANITASThursday at Club Campestre el Rancho, Bogota, Colombia Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles Second RoundDaniela Seguel, Chile, def. Tatjana Maria (1), Germany, 6-3, 6-1. Johanna Larsson (3), Sweden, def. Valentini Grammatikopoulou, Greece, 4-6, 6-4, 6-4.Womens Doubles First RoundMariana Duque-Marino, Colombia, and Nadia Podoroska, Argentina, def. Nao Hibino and Miyu Kato (1), Japan, 2-6, 7-5, 11-9.WEDNESDAYS RESULTS Womens Singles First RoundLara Arruabarrena (5), Spain, def. Victoria Rodriguez, Mexico, 6-2, 7-6 (3). Sara Sorribes Tormo, Spain, def. Carol Zhao, Canada, 3-6, 6-1, 6-1.

PAGE 41

Page 6 SP www.yoursun.com Friday, April 13, 2018 / The SunF1 RACING: Chinese GP 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=7205671 Day Special!*Must present this ad at check in€ Today April 13th € Saturday April 14th € Sunday April 15th$49*Golf and a Draft Beer or House Wine In the Grille Room after your roundBy STEPHEN WADE Associated PressSHANGHAI „ Get set for Max Verstappen and Lewis Hamilton to tangle again in the Chinese Grand Prix. Last Sunday in Bahrain, Verstappen tried to squeeze by Hamilton at the start of only the second lap. But their cars clipped each other and the Dutchman, well known for taking risks and pushing the envelope, wound up with a punctured tire and was forced to retire. Hamilton got the better of it and managed to finish third. But the four-time champion „ and defending champion with Mercedes „ was not happy. Hamilton called Verstappen an expletive after the race and suggested the 20-year-old Red Bull driver lacked maturity and respect for others. I went through that stuff when I was a young guy,Ž the 33-year-old Hamilton said a few days ago. So I know how it is. And its easy to also get ahead of yourself and forget also the respect for the other guys. I just hope hes learning from whatever situation hes going through,Ž Hamilton added. Verstappen didnt back down on Thursday in Shanghai and defended his driving. He said Hamilton was making him a scapegoat. Its quite simple and easy to blame the younger driver,Ž Verstappen said. Thats the only way I can see it. Like I said, those things happen. Theres no reason for me to change anything. Thats racing,Ž Verstappen added. Sometimes it works. Sometimes it doesnt. You can say whatever you like about the incident. I had a fair shot at it. It was nothing crazy, nothing risky. Unfortunately this time it didnt work out.Ž Verstappen said he had not talked with Hamilton since the incident. He said he might, but only if its really necessary.Ž Just a few minutes after he said that, the two shook hands in the paddock with some form of apology exchanged. But that wont lessen the tension on Sunday. Neither Verstappen nor Hamilton have had perfect starts as the young season enters the third race. Ferrari driver Sebastian Vettel has won the first two races with Hamilton second in Australia and third in Bahrain. Verstappen and Red Bull teammate Daniel Ricciardo both retired early last weekend in Bahrain, and they both had off-the-podium finishes in Australia: Ricciardo was fourth and Verstappen was sixth. The Chinese Grand Prix on Sunday offers a chance for a turnaround, particularly for Verstappen, who finished third in China a year ago. Verstappen, Hamilton ready to tangle again GOLF: US OpenAssociated PressSOUTHAMPTON, N.Y. „ Tiger Woods has filed his entry to play in the U.S. Open for the first time since 2015. The USGA says Woods officially entered on Thursday, four days after he tied for 32nd in the Masters. Even exempt players have to formally enter the U.S. Open. Woods hasnt played the U.S. Open since he missed the cut at Chambers Bay with rounds of 80-76. The U.S. Open is June 14-17 at Shinnecock Hills on Long Island, where Woods made his U.S. Open debut in 1995 as the U.S. Amateur champion. He opened with a 74 and withdrew the next day with a wrist injury. He tied for 17th at Shinnecock in 2004 when he was in the midst of changing his swing. Woods is in the last year of a 10-year exemption from winning the 2008 U.S. Open at Torrey Pines.Woods “ les entry to play US Open for 1st time since 2015By STEPHEN HAWKINS Associated PressShohei Ohtani eagerly bounces into the cage when its his turn during batting practice „ and then puts on an impressive show knocking balls high and deep into the outfield seats. Whether hitting or pitching for the Los Angeles Angels, the rookie two-way sensation is raring to go and already wants to play more. He always says hes ready,Ž manager Mike Scioscia said. But right now were definitely going to protect him as much as we can.Ž While the 23-year-old from Japan has definitely lived up to the hype in the first two weeks of the season, the Angels are trying to do a balancing act in managing the workload for Ohtani, who appeared in eight of the first 13 games for the AL West leaders. The right-handed pitcher with a fastball averaging about 99 mph, along with a nasty splitter and a biting slider, was 2-0 with a 2.08 ERA and 18 strikeouts over 13 innings while allowing only four hits in his two starts on the mound, both against Oakland. After retiring the final eight batters in his first start, he retired the first 19 in the next „ thats 27 consecutive outs, equal to a nine-inning perfect game. In his first six games with an at-bat, the lefthanded slugger hit .364 with three homers and eight RBIs. I talk to the medical staff every day and they try to see how Im doing, my strength level, to see if I can play that day,Ž Ohtani said through his interpreter at the end of a three-game series in Texas. Its the beginning of the season so I think they are being pretty careful with me right now. But once the season gets tougher, the schedule gets tougher through the summer, hopefully I can make them want to play me more. I would like to play more,Ž he said. But if not, thats that it is. I have to follow what they say.Ž Ohtani made his fifth start as the Angels designated hitter in the series finale at Texas on Wednesday, a night after grounding out in his first time as a pinch-hitter in the majors. The Angels opened a four-game series Thursday night at Kansas City, where Ohtani is scheduled to be the starting pitcher for the finale „ which would be his third consecutive Sunday on the mound. He didnt play in the games before or after his first two pitching starts. Its really trying to balance a little bit of a guys ability obviously to swing the bat, and balance that with the need for him to be ready to pitch,Ž Scioscia said. MLB: AngelsOhtani eager as Angels balance work for star MLB: DiversityBy AARON BEARD Associated PressA diversity report released Thursday on Major League Baseball finds the sport is showing improvement with its racial and hiring gender practices, particularly at the leagues central office. The report card from The Institute for Diversity and Ethics in Sport (TIDES) at Central Florida finds a significantŽ increase in racial hiring practices and a slightŽ increase in gender hiring. The grade for racial hiring was a B-plus with 88 points, up six points from a year earlier. The grade for gender hiring was a C with 71 points, up one point. The combined score of 79, with a grade of C-plus/B-minus, was up three points. In overall score, its trending well,Ž said Richard Lapchick, the institutes director and the lead report author. But I think when we look at gender, if you had a child that in high school came home with a C, youd probably talk to them about raising that grade. Youd be happy with a B-plus, but you probably wouldnt be as happy with a C. So trending well means theres still a substantial way to go, particularly in gender hiring practices.Ž The report examined data collected by the MLB central office and sent to the TIDES research team, which examined data as of Dec. 31 and then updated listings of owners, general managers and managers as of April 1.Study: Major League Baseball improving in minority hiring AP PHOTOLos Angeles Angels Shohei Ohtani waits during batting practice before the teams baseball game against the Texas Rangers in Arlington, Texas. Ohtani eagerly bounces into the cage when its his turn in batting practice and then puts on an impressive show. AP PHOTOWashington Nationals manager Dave Martinez (4) talks with Nationals shortstop Trea Turner (7) in the dugout before the start of a baseball game against the New York Mets. AP PHOTORed Bull driver Max Verstappen of the Netherlands pauses during a press conference at the Shanghai International Circuit ahead of the Chinese Formula One Grand Prix in Shanghai, Thursday.Associated PressUTICA, N.Y. „ Tony Stewart and the parents of Kevin Ward Jr. have agreed to settle a wrongful death lawsuit filed by the family against the former NASCAR champion for his role in the death of their son on a dirt track in New York more than three years ago. Minor stipulations remain to be settled and details of the agreement were not divulged at Thursdays hearing in federal court before Judge David N. Hurd. The lawsuit sought unspecified damages and a jury trial had been set to begin May 7, but Hurd said the case would be dismissed once procedures regarding Wards estate were finalized. Wards mother, Pamela Ward, made it clear she was not satisfied. I wanted to have a trial so he (Stewart) could be held accountable,Ž Pamela Ward said, adding that the cost of a trial would have been beyond the familys means. That was my goal.Ž Stewart and the Wards declined comment afterward as they walked through a light rain to their cars. The 20-year-old Ward was killed Aug. 9, 2014, during a sprint car race at Canandaigua Motorsports Park in western New York, 30 miles southeast of Rochester. Ward spun and crashed after contact with Stewarts car. He climbed out of the openwheel car while the race was under caution and began walking down the dimly lit track in an apparent attempt to confront Stewart. One car appeared to swerve to avoid Ward, but he was struck by the back right tire of Stewarts car and died of blunt force trauma. A grand jury heard testimony from more than two dozen witnesses, including accident reconstruction experts and drivers, and looked at photographs and video of the race. Two videos were viewed and enhanced, frames were isolated and viewed at different speeds and finally overlaid with grids and data, and showed Stewart had done nothing wrong. The panel decided against bringing criminal charges against Stewart. Authorities also determined that Ward was under the influence of marijuana the night he died and the levels were enough to impair judgment. Wards family said Stewart caused the fatal collision by improperly maneuvering toward the young driver after the race was placed under caution. Hurd ruled in December that the Ward family could move ahead with their claims against Stewart. Hurd concluded it was inappropriate at that stage of the case to draw factual conclusions from competing evidence in Wards death, dismissed Stewarts counterclaim and said the case was best left to a jury. The 46-year-old Stewart spent three weeks in seclusion at his Indiana home after Wards death and described those weeks as the darkest of his life. He was emotionally drained when he returned to Cup competition and retired after the 2016 season to focus on his NASCAR racing team, which he co-owns with Gene Haas. Stewart won Cup championships in 2002, 2005 and 2011 and an IndyCar title in 1997. He won two Brickyard 400s at Indianapolis Motor Speedway in his home state. Stewart, Ward family settle lawsuitAP PHOTOTony Stewart and the parents of Kevin Ward Jr. agreed to settle a wrongful death lawsuit filed by the Ward family against the former NASCAR star for his role in the racing death of their son. NASCAR: Tony Stewart

PAGE 42

Friday, April 13, 2018 € Since 1893 LIKE THE PUNTA GORDA HERALD ON HERALDPUNTA GORDA HAPPY BIRTHDAY LUNA INSIDECelebrating Lunas 5th birthday P | 7 P | 8 P | 5Local business goes viral€ € € € € € € € € € € € € € € € € € € € € € € € € €JV baseball highlights The ships on which Christopher Columbus discovered the Americas „ the Nia and Pinta „ docked around 6 p.m. April 4 at Fishermens Village. No, not the originals; they are long gone. They are replicas, though that word doesnt do justice to the craftsmanship and research that went into building them. They will be at Fishville through April 15 and are de“nitely worth a visit. Some people couldnt wait for the formal opening the next day and dropped by the village for their arrival. Tom Knowlton, who came early to the docking, said, Im kind of a history buff, so I thought Id watch them sail in. To me, the most interesting thing is how they built them. Its nice to see something you cant buy on Amazon,Ž Nudged by a small push boat, the arrival at the Fishville dock on the east side of Harpoon Harrys on a windy, rough day in the harbor, was both testing and hectic. Nia Captain Stephen Sanger said after the docking, It was hard. The entrance to Fishermens Village is very narrow, and the wind was blowing us away from the dock. The wind always seems to be blowing when we arrive. It was a real challenge.Ž Meanwhile, he crew hustled to put down tire boat fenders and lash lines to dock posts and do the myriad of onboard chores like setting up gangways and making the ships secure and ready for the public.The shipsViewing them at the dock, it is hard to believe these two small ships traveled across the Atlantic and then returned to Europe, something the Nia did several more times on other Columbus voyages. Only 65 feet long, the Nia, is an exact replica and the most accurate reproduction of a 15th-century Relive history at Fishermens Villagecontinued on page 3 HERALD PHOTO BY GORDON BOWERThe Pinta gets ready to make a turn to starboard to enter its docking area at the Fishermen Village.The black color is caused by the pine tar/linseed oil mixture applied to preserve and seal the wood. The Pinta and its sister ship, the Nia, will be open to the public through April 15. IF YOU GOGo back to the beginning The public can visit the Nina and Pinta through April 15 for a self-guided tour. Admission charges are $8.50 for adults, $7.50 for seniors, and $6.50 for students ages 5 to 16. Children 4 and under are free. The ships are open from 9 a.m. to 6 p.m. every day; no reservations needed. Cash or major credit cards required. The Pinta has a gift shop; go to the Ships Store page on the website below for details. Visitors in wheelchairs cant be accommodated on board but can view the ships up close for free. Some small walkers and crutches can be used on board. Teachers or organizations wishing to schedule a 30 minute guided tour with a crew member should call 787-6722152 or email columfnd1492@gmail. com. Minimum of 15; $5 per person; no maximum. Look for the 12 x 12 foot blue tent, and arrive 15 minutes prior to the start of your tour. Visit www.ninapinta.org for more information. Gordon Bower Punta GordyGordon Bower is a freelance writer and photographer. Contact him at glbower@ comcast.net. Dr. Rojasis now accepting Ne patients in Punta Gorda Call today to schedule an appointment!941-347-4592315 E Olympia Avenue, Suite 112 Punta Gorda, FL 33950 www. MillenniumPhysician .com adno=50534314 Good Friends, Good Food, Good Times Lamb Shank ursdays Prime Rib Fridays and Saturdays1975 Tamiami Trail Punta Gorda941-575-7575www.phils41.comMon…Thurs 11…9 Fri & Sat 11…10 Closed on Sundays 2012 Gi Certi cates Available adno=50533349 G G Go Go Go Go Go od Friends,GoodFoo d,

PAGE 43

Herald Page 2 Friday, April 13, 2018 Somehow I think we all sit up a little straighter and pay attention when we see the late breaking news ticker come across the bottom of our television screens. I sure do and I take notice whether it is local news (Punta Gorda, Port Charlotte related) or national news (anywhere other than). So if you didnt get the latest late breaking news, here it is: The first act for the 2019 Wine & Jazz Festival has been announced. Returning as headliner for our 14th Annual Wine & Jazz Festival on Saturday, Feb. 23 will be the one and only Gerald Albright. This will be Geralds first solo performance at the festival. The last time he was here, was in 2014 when he duoed with Norman Brown. And yes, tickets are already on sale in the Shop Chamber link of www.puntagordachamber.com or by calling 941-639-3720 during office hours. Take a deep breath, there is more. If you are planning on attending the Blues Brews and BBQ event tomorrow, the The Nickel Ride will be operating a shuttle service from the entrance to the Herald Court Parking Garage to and from the venue, starting at noon and running throughout the festival. Using three of their electric street-ready cars, you will be taken to and from the venue in a very exciting new mode of transport. Even better-the ride is free. They operate just for tips. So, pack up your lawn chairs and hop aboard and be delivered to the main entrance gate of the event. Whew, I dont know about you, but that is about all the late breaking news I can handle for one day. TODAYMeet Annie the owl from 11 a.m. to 2 p.m. in Center Court of Fishermens Village, 1200 W. Esplanade, Punta Gorda. The Charlotte County Concert Band will present their last concert of the season, Yesterday and Today,Ž at 7:30 p.m. on the campus of Charlotte High School, 701 Carmalita St., Punta Gorda. SATURDAY, ARIL 14Punta Gorda Farmers Market, 8 a.m. to 1 p.m., corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@ puntagordafarmersmarket.com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time from 10:30 a.m. to 11:15 a.m. at Copperfish Books 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. For more information, call 941-626-2008. Blues, Brews and BBQ Festival to be held on the great lawn behind the Fourpoints by Sheraton in downtown Punta Gorda. The park opens at 12:30 p.m. with the “rst band playing at 1 p.m. Bring a lawn chair. For more information, call 941-639-3720. Earth Day event at 2 p.m. at the Congregational United Church of Christ located at 1201 Aqui Esta, Punta Gorda. This event is free and a reception and refreshments will follow.SUNDAY, APRIL 15Open Air Market from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda.TABLE OF CONTENTSBusiness News .........................5 Nonpro“t News .......................8 Community Beat .....................6 40 Years Ago .........................4 Sports .....................................7 HAPPENINGS ON THE HARBOR Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010.Late breaking news Glen Nickerson Charlotte Sun Publisher ..... 206-1006 Jim Gouvellis Exec. Editor ............................ 206-1134 Garry Overby Charlotte Sun Editor ............... 206-1143 Sherri Dennis Herald Editor ......................... 206-1010 pgherald@sun-herald.comADVERTISING Mike Ruiz, Advertising Director ........................ 205-6402Lori White, Advertising Account Executive ....... 205-6404 Laura Speer Advertising Account Executive ..... 205-6405 Dan Dykes, Advertising Account Executive ........ 205-6409 CIRCULATIONMark Yero, Circulation Director ........................ 206-1317 23170 Harborview Road, Charlotte Harbor, FL 33980 941-206-1000PUNTA GORDA HERALD MEMBER of the Audit Bureau of Circulation. USPS 743170 The Sun is published daily by Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2198. HAPPENINGS | 3 THANK GOD ITS VARIETY PRESENTSƒRing SarasotaFriday, April 20, 20187:00 PM(doors open at 6:15)At the turn of the century music paralleled the impressionist artists. Moon Over the Ruined Castle is an excellent example of music that allows the listener to conjure mental images of its themes. The development of the jazz era, leading into the blues is represented by Georgia on my Mind The post-war era produced happier music for those who wanted to sing and dance. We offer Blue Tango and Fly Me to the Moon as mid-century examples. But no 20th century music retrospective is complete without a song from the Beatles. For us it is Hey Jude transcribed for handbells by our own Rick Holdsworth. We complete late century pop music with The Prayer originally performed by Celine Dion and Andrea Bocelli.Free(an offering will be received) Open seating (no tickets required)Take this opportunity to invite a friend or neighbor to this wonderful event.BURNT STORE PRESBYTERIAN CHURCH€11330 Burnt Store Road € Punta Gorda € FL € 33955-1402 € phone: 941.639.0001 BURNT STORE PRESBYTERIAN CHURCH adno=50534229

PAGE 44

Friday, April 13, 2018 Herald Page 3 ship ever constructed. Six crew members lodge below deck and two in the captains quarters. It “rst sailed in 1991. The craftsmanship and joinery of the Nia really stands out. It was built by a group of master shipbuilders in Brazil who were still using design and construction techniques from the 15th century and old-time hand tools like adzes, axes, hand saws and wood chisels. The Pinta, built a few years later, doesnt quite meet these standards; it is 15 feet longer and 8 feet wider than the original was thought to be in order to accommodate a larger crew, more visitors and for dockside events. It is still an authentic, as opposed to an exact, replica. Both are caravels, Portuguese ships used by many early explorers because of their speed, nimbleness, shallow draft and sailing qualities. When the two caravels returned home; the Pinta soon vanished, but the Nia served the explorer in several other voyages to America, and he eventually bought a half interest in her. For those readers who can still remember their American history classes, the third ship, the Santa Maria, was basically a scow, a ”at-bottomed freighter much disliked by Columbus that sank off Hispaniola in 1492. By current standards, speed is not she ships forte. Sanger said, Columbus probably made about 5 knots. With no current, we can make 8 knots, but we probably average around 5. Essentially seagoing museums, the two touring caravels ply the fresh and salt waters in the eastern half of the country 10 months of the year to give the public, especially school children, a chance for a hands-on experience with the ships that discovered America. They are owned and sailed by the Columbus Foundation, a group Fishermens Village Marketing/Events Manager Kathy Burnam has grown very accustomed to working with. She said, I would say they have probably been here at least “ve-plus times during my 18 years at the village. They usually come every 2 or 3 years. I dont think they would be coming back so often if they didnt love the community. They naturally love Punta Gorda; its very historical here.ŽLife on boardThe crews have it much easier than their 15th-century counterparts. Back then, crew slept on deck using coils of line as pillows because below deck was “lled with animals like horses, pigs, cattle and chickens. Imagine the smells. Today, the crew have bunks, an ice box with 1,000 tons of ice, a propane stove and a cook to use it, and no animal odors. Even while in port, everyone spends their nights onboard. Docked or at sea, crewing is still no picnic; they arise at 7 a.m. and perform FROM PAGE 1COVER STORY HERALD PHOTOS BY GORDON BOWERThe Nias windlass provides the mechanical advantage to haul up its heavy wooden handles inserted into the holes which provide the leverage. First Mate Kat Wilson tugs on a line to bring the Nia closer to the dock. Shes been sailing for three years. Oban, the ships dog and an Australian shepherd-border collie mix, and deck hand Mallory DeLapp take a break after the Pinta is secured. Crew, dockside helper and a push boat in the shadows help get the Nia secured at the Fishermens Village dock. myriad chores to keep the ships running smoothly and interacting with the public while in port. Jobs include, swabbing the deck, rigging sails, coiling lines, performing maintenance and repairs and standing watch while at sea. They eat and sleep on the boat the entire time they are on duty. Some are paid, while newer members are volunteers. It is a rugged life, but crew members said they love it. First Mate Kat Wilson said, Everythings an adventure. Theres no better way to experience a city. Cities are cool, and their people can be even cooler.Ž Sanger, who started as a deckhand and has been a captain for two years, captured the essence of piloting a 15th-century wooden ship: Its the chance of a lifetime and the adventure of a lifetime.ŽAmerican Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. MONDAY, APRIL 16Join Peace River Painters for plein air painting at Sandy Acres Ranch, 31550 Washington Loop Rd, Punta Gorda. Painting starts at 8:30 a.m. with optional painting review at 11:30 a.m. For more information visit peaceriverpainters.com or peaceriverpainters@gmail.com.TUESDAY, APRIL 17FGCU Foreign Film Series-SarabandŽ (2003 Sweden) 1 to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. For more information, call 941-505-0130.WEDNESDAY, APRIL 18Michael Hirst, live music, noon3 p.m. Good Ole Days Coffee and 4 p.m.-7 p.m. in Center Court of Fishermens Village, 1200 W. Esplanade, Punta Gorda.THURSDAY, APRIL 19From 5 p.m. to 8 p.m., Punta Gordas downtown Alive After 5 will celebrate Earth Day with live music, wine and food tastings, art demonstrations, great shopping and dining. Parking on the streets and in Herald Court Parking Garage is free.HAPPENINGS FROM PAGE 2 adno=50533010 941-637-988828540 Bermont Rd. Punta Gorda, FL 33982(1 mile east of Winn Dixie)Owner Caroline Damask, National Certi“ ed Master Groomer Voted Readers Choice Best Boarding & Groomingadno=50533320 Thats our specialty!Book Your Pets New Years Vacation or Spa Day Today!

PAGE 45

Herald Page 4 Friday, April 13, 2018 Excerpts from 40 years ago Punta GordaDo you remember when?FROM OUR ARCHIVES Janine Smith 40 Years AgoJanine Smith writes about Punta Gordas historic past. Contact her at janinehs1@ comcast.net. (Excerpts from the Daily HeraldNews from April 13-April 19, 1978)Developer Mackle diesElliott Mackle, who headed the Corporation responsible for the development of Port Charlotte, died Wednesday at Jackson Hospital in Miami. With his brothers, Frank and Robert, Mackle expanded his fathers company as developer as Floridas known fully planned communities.Ž Construction in Port Charlotte began in 1955. The new towns “rst building headquarters for a local staff of four development experts was located at the corner of U.S. 41 and Elkcam Boulevard (Mackle spelled backwards.)No tax hike is Countys intentAs a preliminary to the annual budget process that begins next month, county commissioners in agreement on one thing „ NO increase in tax in next years ad valorem (property taxes) Tuesday, Commissioners provided Clerk of Circuit Court, Buddy Alexander with several guidelines. Commissioners hope to increase some budgets: mosquito control, road maintenance, recreational needs abreast within the growth of the community. According to County Administrator John Printon: The county will keep department budgets as tight as we can; our biggest concerns those with priceof-living wage and in”ationary factors, like rising of utilities.Ž There are federal revenue sharing funds. Printon continued: The road situation in Charlotte County presents intolerable problems. Miles and miles of road need repair, we simply do not have the money.ŽGDC new assistant keying on North PortKeith Swenson has become assistant manager of General Development Corp.s Port Charlotte division with primary responsibilities in the North Port area. During a press conference yesterday, GDCs assistant vice president and general manager, Dan Dennison noted that a lot of this companys work is in North Port, to coordinate there.Ž Because that community is in Sarasota County, Dennison said, there are different codes, ordinances and of“cials to deal with. We have the overall responsibilities for both communitiesŽ. One of the major developments in North Port will be the Jockey Club, a 500-lot house package and 404 lots, plus recreational facilities.School Meal ProgramsSchool meal programs for the elderly at Charlotte Schools is a good idea. A program that allows senior citizens to purchase meals between lunch periods. At the last School Board meeting it was voted down at Charlotte High School. It is going to be reconsidered tonight. The Daily Herald-News believes that problems in this matter can be overcome and we ought to use school facilities as much as possible. And help the elderly. Lets do it!Charlotte teacher cut back hits high schoolsThe elimination of 117 teaching positions, mostly at Charlotte High School was approved by the Charlotte County School Board. School Superintendent, James B. Lawless said some vacancies would provide for retirement, other circumstances and they will use all the teachers we canŽ to “ll gaps. The cutbacks are an attempt to help raise the $600,000 required to “nd planned teachers raises. The teachers workload will increase.Hospital branch plannedA “nal approval for the special zoning permit has been issued to the Fawcett Memorial Hospital. It concerns the construction of a Clinic in Englewood and will be considered by Charlotte County Commissioners Tuesday. The clinic would be open 24 hours. Plans have already been drawn up. Reactions from Englewoods Chamber of Commerce and city residents have been favorable that Englewood needs a facility. Until now, the Venice Hospital and the three Charlotte County Hospitals have served the residents of Englewood for sustained medical treatment.Almanac*In 1513, Juan Ponce de Leon of Spain landed at what is now St. Augustine, Florida, in his search for the Fountain of Youth.Ž *In 1775, American patriot Paul Revere, began his famed ride through the Massachusetts country side, calling out, the British are coming.ŽLetter to the Editor, Key Club thanksDear Editor: Too often community service goes unnoticed and without appreciation. The Charlotte High School Key Club would like to thank two men for their help in initiating its annual Peggy Desguin Memorial Award: Perl of Royal Palm Memorial Gardens for helping us acquire the bronze plaque mounted in the Charlotte High School Library and Phil Wilson of Wilson Realty for donating the trophy. Our hats off to you and many thanks.Ž Jim Marshall, President CHS Key ClubDr. Lawrence Lamb: How low is lowDear Dr. Lamb: In a recent column you stated that a blood pressure reading of 90 over 60 is considered within normal range. Some people are taking medication due to low blood pressure. In your opinion, what would be the low cut-off point be for a reading that might require medication to elevate the pressure? Thank You.Ž Dear Reader: The reading is not so important as the patients reaction. If the person had no tendency to fainting and felt “ne, had normal health in all ways, there would be no reason for treatment. If the patient had dizziness, as standing upright or has signs of inadequate circulation, measures might be required. Your doctor may be able to tell if the pressure is so low,that it decreases the kidney function. The importance of the reading varies with the patient condition. I am sending you Health Letter No. 1-8: Blood Pressure.Ž adno=50534241 e Charlotte Chorale presents p p p p p e Wonder of Water Saturday, April 21, 2018 4:00pm Charlotte Performing Arts Center701 Carmalita Street, Punta Gorda € $25 Adults $10 StudentsFor tickets call 941-204-0033 All seats reserved. adno=50534356 Voted Readers Choice Best Aesthetician!Specialty Facials ~ Advanced Corrective Treatments ~ Permanent Makeup Call for Your Appointment Today!941-875-3096 2016 1801 Shreve St. Punta Gorda, 33950 at Elan Salon & Spawww.savingfaceproskincare.com Debbie Fantin, Clinical Aestheticianadno=50533315

PAGE 46

Friday, April 13, 2018 Herald Page 5 Local artist and business owner Scott Hill gained national attention when an article about his unique Book Bridge went viral online. Charlotte County residents love to visit Sandman Book Company „ the business (opened by Scott and his wife Heidi in 2006) is the largest independent bookshop in southwest Florida. With over 100,000 books, a wildly popular childrens story-time event, and a resident cat, the store presents a truly unique experience for any visitor. But its most amazing feature is a massive art installation: the Book Bridge, a 247-square-foot wall made entirely of recycled books. Scott built the impressive structure in 2013, using more than 4,000 up-cycledŽ books (these titles were on their way to recycling when he rescuedŽ them). Spend a few minutes in the store and youll likely overhear another patron marveling at the magic which seems to hold the columns suspended in midair. (Dont worry „ its totally safe. The support structure is cleverly hidden under the spines of the books.) Building this one-of-a kind piece took over a month of full-time work. Scott did have some assistance from his wife, Heidi: I sorted the books so he could decide how he wanted to use them he wouldnt let me actually touch the project,Ž she laughs. The meticulous work of this unique book artistŽ certainly speaks for itself. Travelers from near and far visit daily just to touch and photograph the sculpture. Join them yourself at the next opportunity: Sandman Book Company, 16480 Burnt Store Road, Punta Gorda. For more information, call 941-5051624 or visit www.SandmanBooks.com.Local business goes viralPROVIDED BY SANDMAN BOOK COMPANY More than 4,000 up-cycledŽ books were used to create the Book Bridge at Sandman Book Company.PHOTOS PROVIDEDThe Book Bridge, a 247-square-foot wall made entirely of recycled books. Because older adults have unique healthcare needs, our ER features private rooms with lower, softer beds, soft, warm lighting, seating for the family and more. Hearing assistive devices and service for specialized diets are available. We also coordinate follow-up care with physicians and senior living facility partners. Our goal is to make the entire ER experience more comfortable for you and your loved ones. Choose the ER at Bayfront Health Port Charlotte or Bayfront Health Punta Gorda. 809 E. Marion Avenue € BayfrontCharlotte.comIf you are experiencing a medical emergency, call 911. Choose the ER designed with you in mind. adno=50534148 George McNeill PGA Pro Golfer & LASIK Patient Better than Par Vision After all these years, my vision is still fantastic thanks to Dr. Frantz and his team at Frantz EyeCare.ŽCall today! 239.418.0999Fort Myers € Naples € Cape Coral € Punta Gorda € Lehigh Acres BetterVision.net adno=50534178

PAGE 47

Herald Page 6 Friday, April 13, 2018 The Charlotte Chorale is honored to announce the newly elected Board of Directors for its 2018-19 season as of June 1, 2018. Current President, Jean Sutton said I am pleased to announce the following individuals as our new board members for the upcoming year: Peg Grimm, President; Linda Martin, Vice President; Janice Apel, Treasurer; Gail Gagnon, Recording Secretary; Jodie Roberts, Corresponding Secretary and Laurel Webber, Chorale Representative. It has been my honor to have served as the Chorales President this past year.Ž In addition to the new board members, Ms. Sutton announced that Janet Sims has been chosen for the new position of Marketing Director for the Chorale. The Chorale congratulates the current board members for their hard work and dedication for the 2017-18 season which was a grand success. The final concert for this season is April 21, 2018 entitled The Wonder of Water.Ž Reserve your seat today by calling 941-204-0033.Charlotte Chorale announces new board for 2018-19 SeasonProvided by JANET SIMSMARKETING DIRECTOR PHOTO PROVIDEDFrom left: Linda Martin, Janice Apel, Jodie Roberts, Peg Grimm, Gail Gagnon. Not pictured: Laurel Webber On April 19, from 5 p.m. to 8 p.m., Punta Gordas downtown Alive After 5 will celebrate Earth Day with live music, wine and food tastings, art demonstrations, great shopping and dining, and the appearance of such environmental organizations as Octagon Wildlife Sanctuary, Peace River Botanical and Sculpture Gardens, The Yoga Sanctuary, and Peace River Wildlife Center. Its a great way to learn about these wonderful organizations. Artists and artisans will be in the Herald Court Breezeway as well as the Charlotte High School Jazz Band. Be sure to visit the nine artists in the Artisans Atelier. The new nail boutique in the historic Smith Building will welcome visitors with music, wine and nibbles, and all the shops, galleries and restaurants downtown will have something special that evening. Ask for directions at the Alive After 5 table located on Marion Avenue. Parking on the streets and in Herald Court Parking Garage is free.Alive After 5 celebrates Earth DayBy MARILYN THORNDYCRAFTFamily, friends and neighbors celebrated the 100th birthday of Phyllis Jacovi on Thursday, April 5, at the Modovi Bay Villas in Punta Gorda. Phyllis was born on April 5, 1918 in East Orange, New Jersey. She resides with her daughter Su Miscia and re-located to Punta Gorda “ve years ago. The event was held poolside with music provided by Monte & Rayla and delicious food prepared by The Caterer. She contributes her longevity to a daily rye whiskey and ginger ale and the love of her daughter.Celebrating 100 years Family, friends and neighbors help celebrate.PHOTOS BY SHERRI DENNISPhyllis with her daughter Su, at her 100th birthday celebration. adno=50532907*See website for detai ls € Adoption € Intake € Grooming € Full Line of Bird Supplies € Food € Toys € Cages Tues-Thurs 10…5, Sat 10-4, Fri, Sun and Mon by appt only 1205 Elizabeth St., Unit I Punta Gorda, FL 33950 941-347-8876 www.ParrotOutreachSociety.org Exotic Bird Rescue 501c3 Non-Profit adno=50533347 VOLUNTEERS NEEDED CAN YOU SPARE JUST 3 HOURS PER WEEK? 2 0 1 8 0 4 1 3 p g h 0 6 p d f 1 1 1 A p r 1 8 2 0 : 4 1 : 3 7

PAGE 48

Friday, April 13, 2018 Herald Page 7 Tarpons blast Venice 12-3 At left: Tarpon shortstop Eric Haiser res across the diamond for the last out of the rst inning in the win over Venice. At left: Tarpon catcher Matt Dawson looks to the pitching coach Kyle Gerry for the sign in the Charlotte 12-3 win over Venice. The Charlotte Tarpons leave their pregame meeting and head out onto the eld for their game with Venice. Charlotte outelder Jacob Rahe ries the ball back to the ineld during pregame drills. The Tarpons turned back Venice 12-3 in 6 innings. Outelder John Doninguez makes a strong throw home during warmups before Charlotte beat Venice 12-3.HERALD PHOTOS BY STEVE KNAPPJosh Pitts-Torres cruises into position to make the catch on a y ball. Pitts-Torres went 3-4 in the win over Venice and was just a home run away from hitting for the cycle. SPORTS Steve Knapp Sports WriterSteve Knapp is a sports writer and photographer. Contact him at SbigdaddyKnapp@aol.com. SALVATION ARMY THRIFT STORES Open: Mon. Sat. 9am 5pm 1048 Tamiami Trail, Punta Gorda C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances (941) 637-1981 DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50533994 Now accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County. adno=50534176Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties.

PAGE 49

Herald Page 8 Friday, April 13, 2018 Hundreds came to the Peace River Wildlife Center on Saturday, April 7, to celebrate Lunas 5th birthday. The eastern screech owl was taken to the Center for rehabilitation after it was injured and is now doing well. Peace River Wildlife Center is a nonpro“t organization dedicated to the care, preservation and protection of Charlotte Countys native wildlife since 1978. They are open seven days a week, year-round, including holidays. Tours are offered from 11 a.m. to 4 p.m. Injured animal intake is from 8 a.m. to 5 p.m. PRWC receives no federal or state funding and relies entirely on private donations. For more information, visit PeaceRiverWildlifeCenter.org, email PeaceRiverWildlife@yahoo.com, call 941-637-3830 or visit them at 3400 Ponce de Leon Pkwy. (GPS address: 3400 W. Marion Ave.), Punta Gorda.Happy birthday dear Luna, happy birthday to you! At left: Blossom the opossum is held by volunteer Lynda Platt. Orion, a barred owl, gets some attention from volunteer Barb Taylor. Hundreds came to celebrate Lunas birthday. Peace River Wildlife executive director Callie Stahl poses with council member Jaha Cummings and Luna. Gabby DelPrete, 7, gets her face painted by Mary Rose LLC. A cake for Lunas birthday.HERALD PHOTOS BY SANDY MACYSPunta Gorda mayor Rachel Keeling, second from right directs attention toward Luna during birthday celebrations. Left to right, executive director Callie Stahl, council member Nancy Prafke, Gary Wein, Lynne Mathews, and far right John Wright, president Punta Gorda Chamber. Peace River Wildlife executive director Callie Stahl holds Luna.Community beat Sandy Macys PhotojournalistSandy Macys is a freelance photographer. Contact him at macyspix@wcvt.com. Wece Dr. Rojas to Punta Gorda! Ramses Rojas, M.D. Family Medicine Now accepting Ne patients Call today to schedule an appointment!941-347-4592315 E Olympia Ave | Ste 112 | Punta Gorda, FL 33950 | www.MillenniumPhysician.com adno=50534313

PAGE 50

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 66 11.14 +23.8 AAR AIR .30 .7 25 45.60 33.08 173 44.32 +12.8 ABB Ltd ABB .76e 3.3 ... 28.67 21.92 5262 22.84 -14.8 ABM ABM .70 2.2 20 45.12 32.08 449 32.30 -14.4 AES Corp AES .52f 4.6 10 12.05 9.86 5565 11.29 +4.2 AFLAC s AFL ... ... 14 45.88 36.41 2355 44.65 AG MtgeIT MITT 1.90 11.1 5 19.95 16.31 46 17.19 -9.6 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 4 25.29 -.2 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 7 25.02 -1.2 AGCO AGCO .60 .9 28 75.95 58.03 644 64.97 -9.0 AH Belo AHC .32 6.1 ...dd 6.40 4.35 13 5.25 +9.4 AK Steel AKS ... ... 12 7.54 4.00 11335 4.49 -20.7 AMC Ent AMC .80 4.8 ...dd 31.45 10.80 896 16.50 +9.3 AMCON DIT .72 .8 11 113.60 80.95 95.00 -2.9sAMN Hlth AMN ... ... 25 64.60 34.71 501 65.20 +32.4 ARC Docu ARC ... ... 14 4.84 2.04 206 2.14 -16.1 ASA Gold ASA .04e .4 ...q 12.99 10.12 89 10.70 -5.5 AT&T Inc T 2.00f 5.7 13 40.56 32.55 21921 35.16 -9.6 AT&T 66 n TBB ... ... ... 26.72 24.65 166 25.29 -3.1 A10 Ntwks ATEN ... ... ...dd 9.75 5.63 285 6.11 -20.9 AU Optron AUO .18e ... ... 5.35 3.62 628 4.55 +9.4 AVX Cp AVX .46 2.7 ...dd 20.22 15.96 160 17.10 -1.2 AZZ Inc AZZ .68 1.5 25 61.55 40.00 152 45.30 -11.4 Aarons AAN .12f .3 11 49.77 29.97 455 46.19 +15.9 AbbottLab ABT 1.12 1.9 26 64.60 42.31 4572 58.83 +3.1 AbbVie ABBV 2.84 3.1 19 125.86 63.12 6403 92.12 -4.7sAberFitc ANF .80 2.8 ...dd 28.45 8.81 1990 28.64 +64.3 AbdAsPac FAX .42 8.9 ...q 5.29 4.65 355 4.72 -3.4 AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 46 6.05 -5.0 AbdnChile CH .58e 6.3 ...q 9.64 6.85 13 9.28 +3.9 AbdGlbInc FCO .84 9.8 ...q 9.48 8.40 20 8.61 -2.4 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 5 14.90 +2.5 AbdGChina GCH .03e .2 ...q 14.02 10.43 3 13.69 +9.9 AbdnIndo IF .52e ... ...q 8.18 7.14 11 7.63 -.1 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.59 13 19.82 +3.6 AbdJapnEq JEQ .48e .7 ...q 9.89 8.03 9 9.13 +1.2 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 2 27.81 +4.1 AbSingaFd SGF 1.09e 8.1 ...q 13.67 10.68 16 13.40 +7.9 AcadIBD50 FFTY ... ... ...q 35.94 24.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.5 20 32.02 21.34 992 23.84 -12.9 Accenture ACN 2.66 1.8 26 165.58 114.88 2006 150.09 -2.0 AccoBrds ACCO .06p ... 22 14.75 10.35 396 13.00 +6.6 AcmeU ACU .44 2.1 20 29.49 19.00 5 21.19 -9.5sAcornInt rs ATV ... ... ... 21.84 8.95 5 23.50 +33.2 ActiniumP ATNM ... ... ...dd 1.61 .35 1040 .38 -42.9 Act Rep n GOP ... ... ... 22.96 19.73 1 22.10 +2.9 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 2 21.20 -.8 Actuant ATU .04 .2 74 27.95 21.50 224 23.55 -6.9 Acuity AYI .52 .4 15 208.83 119.02 794 131.18 -25.5sAcushnet n GOLF ... ... ... 24.41 15.16 399 24.32 +15.4 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.66 216 14.87 -1.1 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 51 18.98 -4.3 AdmRsc AE .88 1.9 ...dd 50.59 32.80 15 45.80 +5.3 Adecaogro AGRO ... ... ... 11.92 7.22 510 8.01 -22.5 Adient n ADNT 1.10 1.7 ... 86.42 57.40 514 66.19 -15.9 AdtalemGl ATGE .36 .7 19 50.00 30.15 421 49.65 +18.1 AdvAuto AAP .24 .2 21 151.72 78.81 851 110.57 +10.9 AdvDisp n ADSW ... ... ... 25.71 20.94 299 22.72 -5.1 AdvDrainS WMS .28 1.1 21 28.15 17.90 201 24.60 +3.1 AdvSemi ASX .25e 3.4 ... 7.52 5.86 996 7.28 +12.3 Advansx n ASIX ... ... ... 46.51 24.72 634 35.54 -15.5 AdvOil&Gs AAV ... ... 6 7.35 2.70 195 3.35 -22.1 AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 49 15.14 -4.7 AdvCCvII AGC .56 9.9 ...q 6.49 5.40 26 5.64 -5.8 AdvClEnh LCM .84 10.6 ...q 8.90 7.73 10 7.95 -4.6 AdSDorWr AADR .32e .5 ...q 64.00 45.79 142 59.86 +1.7 AdvPerHY HYLD 3.54e 9.6 ...q 37.10 35.54 14 36.86 +2.0 AdSNewT n FNG ... ... ... 24.13 19.60 16 20.83 -3.0 AdvSh ef n CWS ... ... ... 32.47 27.27 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 30.73 -.9 AdvSmCap SCAP ... ... ... 36.97 30.18 34.36 -1.8 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.12 -.4 AdvSSage HOLD .41e .4 ...q 99.70 99.03 99.14 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.95 57 48.04 -.7 AdvSStarG VEGA ... ... ...q 31.97 27.67 1 30.79 -.1 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 4 68.38 -4.3 AdvMeidll MATH ... ... ...q 35.56 29.35 33.00 -2.3 AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 5 25.53 -1.3 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 1 31.89 +2.6 AdMadDm FWDD .18e .3 ...q 57.19 46.53 1 52.90 -1.1 AdvActBear HDGE ... ... ...q 9.21 7.43 327 8.22 +4.8 Aecom ACM ... ... 12 39.90 30.15 348 36.08 -2.9 AegeanMP ANW .08 3.3 6 12.00 1.75 108 2.40 -44.2sAegon AEG .25e 3.5 ... 7.12 4.73 2169 7.23 +14.8 Aegon cap AEH 1.59 6.1 ... 26.32 25.40 39 25.87 +.2 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 10 26.17 +.8 Aegon t AEB .77 3.1 ... 25.44 23.55 30 24.73 +2.2 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 2 25.55 -3.7 AerCap AER ... ... 8 55.67 42.35 649 51.86 -1.4 Aerocntry ACY ... ... 3 17.34 9.65 24 15.00 -1.6 AerohiveN HIVE ... ... ...dd 6.50 3.02 161 3.95 -32.2 AerojetR AJRD ... ... ...dd 36.25 20.06 832 29.70 -4.8 Aetna AET 2.00 1.2 17 194.40 127.86 2558 173.28 -3.9 AffilMgrs AMG 1.20 .7 14 216.99 148.81 542 173.31 -15.6 Agilent A .60 .9 79 75.00 52.43 2179 67.20 +.3 Agnico g AEM .44f ... 41 51.86 37.35 1753 43.51 -5.8 AgreeRlt ADC 2.08 4.3 21 53.65 43.74 174 47.88 -6.9 Air Inds AIRI .60 36.4 ... 3.73 1.15 90 1.65 -2.4 AirLease AL .40 .9 5 50.70 34.42 445 42.52 -11.6 AirProd APD 4.40f 2.7 24 175.17 134.42 539 163.04 -.6 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 129 20.04 -14.3 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 13 25.26 -5.0 AlamoGp ALG .44f .4 30 120.58 71.67 21 113.46 +.5 AlamosGld AGI .02 .4 ... 8.58 4.83 1445 5.51 -15.4 AlaskaAir ALK 1.28f 2.1 7 95.75 57.60 1516 60.27 -18.0 AlbnyIn AIN .68 1.1 49 68.85 43.85 47 64.00 +4.1 Albemarle ALB 1.34f 1.4 20 144.99 86.75 1167 93.39 -27.0 Alcoa Cp AA ... ... 18 57.50 29.55 5673 54.47 +1.1 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 172 22.54 -18.7 Alexanders ALX 18.00f 4.7 18 440.50 332.98 7 386.41 -2.4 AlexREE ARE 3.60 3.0 31 134.37 111.59 648 120.79 -7.5 AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.00 -5.4 AlexcoR g AXU ... ... ... 1.85 1.10 183 1.47 -7.5 AlgonPw n AQN .47 ... ... 11.34 9.39 140 9.75 -12.6 Alibaba BABA ... ... 50 206.20 110.30 11106 175.92 +2.0 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 85 2.02 -45.0 AllegCp Y ... ... ...cc 639.42 521.07 81 593.67 -.4 AllegTch ATI ... ... ...dd 30.25 14.54 838 25.11 +4.0 Allegion ALLE .84 1.0 ... 89.81 75.20 579 85.31 +7.2 Allergan AGN 2.88f 1.7 8 256.80 142.81 1038 166.31 +1.7 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.1 21 81.24 66.64 310 71.49 -3.9 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 16 12.75 -6.2 AlliData ADS 2.28f 1.1 14 278.33 203.67 624 207.95 -18.0 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 44 12.54 -6.4 AlliOne rs AOI ... ... ...dd 30.70 9.85 136 27.10 +104.5 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.74 139 11.86 -7.1 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 7.9 12 28.15 20.40 211 26.80 +7.0 AlliantEg s LNT 1.34f 3.3 20 45.52 36.84 2050 40.52 -4.9 AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 164 6.80 -3.3 AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 193 5.93 -4.5 AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 233 12.72 -2.5 AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 45 21.07 -.3 Allz24Tgt n CBH ... ... ... 10.05 8.75 131 9.18 +.9 AllnzgDI&Cv ACV 2.00 8.9 ...q 23.58 19.95 60 22.59 +3.4 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 7 25.36 -.5 AllisonTrn ALSN .60 1.5 18 45.69 32.93 1124 39.64 -8.0 Allstate ALL 1.84f 1.9 14 105.36 79.09 1650 96.75 -7.6 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 7 25.22 -1.5 Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 299 26.00 -.9 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 26 25.53 -1.9 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 8 25.92 -1.8 Allstat pfE ALLpE 1.66 6.4 ... 27.74 25.70 15 25.96 -1.1 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 15 25.86 -2.8 AllyFincl ALLY .52f 1.9 13 31.29 18.11 1833 27.60 -5.3 AlmadM n AAU ... ... ... 1.72 .71 255 .82 -20.9 AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.53 17 30.36 -1.1 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 28.07 7 33.00 -.2 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 6 30.74 +1.2 AlpMoUSQ QMOM ... ... ... 31.51 24.51 11 30.02 +5.0 AlpArcVl n VMOT ... ... ... 31.39 24.70 18 29.23 +.8 AlphaPro APT ... ... 16 4.25 2.70 7 3.25 -18.8 AlpGDDiv AGD .78 7.4 ...q 11.55 9.65 91 10.51 -2.7 AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 279 6.31 -6.4 AlpTotDiv AOD .69 7.7 ...q 10.03 8.26 162 9.01 -4.9 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 2 42.63 -5.1 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.32 2 68.10 -2.1 AlpDisrTc n DTEC ... ... ... 29.82 24.40 6 27.00 +7.1 AlpBzSoMed BUZ ... ... ... 36.15 26.48 0 33.55 +4.7 AlpsRivFlex RFFC ... ... ... 35.25 30.68 7 32.62 -6.1 Alps RivDiv RFDA ... ... ... 33.92 27.38 7 31.69 +.1 AlpRvrCare RFCI ... ... ... 25.70 23.85 8 24.06 -2.6 AlpRivUncn RFUN ... ... ... 26.57 25.08 7 25.49 -2.1 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 15 31.25 -7.0 AlpMedBrk SBIO ... ... ...q 37.20 24.10 19 35.08 +7.0 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 18 19.84 -4.2 AlpWkplEq EQLT .42e 1.2 ...q 39.15 31.73 1 36.36 +.4 AlpEDvDg EDOG .73e 3.0 ...q 27.38 22.88 2 24.56 -3.4 AlpAlerEn ENFR 1.35e 6.6 ...q 24.56 19.24 27 20.34 -11.9 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 24.93 27 28.17 -1.7 AlpBarr400 BFOR .25e .6 ...q 44.22 35.74 7 41.87 +.7 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 23 24.68 -1.9 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 170 43.97 -4.0 AlpAlerMLP AMLP 1.35e 13.9 ...q 12.73 9.01 19576 9.69 -10.2 Alteryx n AYX ... ... ... 38.88 14.79 741 34.50 +36.5 Altice n ATUS ... ... ...dd 35.29 17.58 1766 19.16 -9.8 AltisrcAst AAMC ... ... ...dd 116.00 58.35 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 4633 63.40 -11.2 AlumChina ACH ... ... ... 23.54 11.01 123 15.33 -14.5 ATrFn pfA AFSIpA 1.69 8.9 ... 25.28 13.96 8 18.95 -8.0 AmTrF pfB AFSIpB 1.81 9.5 ... 25.23 12.92 8 19.09 -12.7 AmTrF pfC AFSIpC 1.91 9.6 ... 25.57 14.91 6 19.90 -11.5 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 10 18.85 -8.2 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 9 21.95 -4.2 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 3 23.80 -8.1 AmTrFn 55 AFSS 1.81 7.8 ... 26.36 21.41 6 23.24 -7.0 AmTrF pfD AFSIpD 1.88 9.4 ... 25.46 14.42 7 20.00 -9.9 AmberRd AMBR ... ... ...dd 10.29 6.14 65 8.51 +15.9 Ambev ABEV .05e .7 7 7.43 5.30 28653 6.77 +4.8 Ameren AEE 1.83 3.3 19 64.89 51.89 1128 55.33 -6.2 Ameresco AMRC ... ... 20 13.20 5.25 97 12.15 +41.3 AMovilL AMX .17e .9 17 19.77 14.38 2140 19.54 +13.9 AmMovl A AMOV ... ... ... 19.61 14.10 4 19.44 +14.3 AmAssets AAT 1.08f 3.2 21 44.83 30.62 162 33.57 -12.2 AmAxle AXL ... ... 4 20.27 13.38 2562 16.05 -5.8 AmCampus ACC 1.76 4.6 35 49.93 34.52 771 38.30 -6.7sAEagleOut AEO .55f 2.6 19 21.60 10.23 3066 21.45 +14.1 AEP AEP 2.48 3.7 17 78.07 63.32 2565 66.64 -9.4 AEqInvLf AEL .24f .8 18 35.79 22.23 237 29.71 -3.3 AmExp AXP 1.40 1.5 16 102.39 75.51 3129 93.35 -6.0 AFnclGrp AFG 1.40 1.3 19 121.69 93.25 207 111.71 +2.9 AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 10 25.62 -2.3 AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 7 25.61 -2.3 AHm4Rent AMH .20 1.0 ... 23.83 18.39 1216 19.71 -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 3 25.46 -7.0 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.63 4 25.22 -5.9 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 87 23.16 -8.0 AHm4R pfF AMHpF ... ... ... 26.27 22.63 9 23.59 -7.7 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.4 ...dd 67.30 52.42 4940 53.49 -10.2 AmLorain ALN ... ... ...dd .57 .14 151 .19 +6.8 AMidstrm AMID 1.65 14.9 ...dd 15.25 9.65 73 11.05 -17.2 AmrRlty ARL ... ... ...dd 21.57 7.00 2 18.49 +43.9 AmRenAs n ARA ... ... ... 24.07 9.91 175 17.13 -1.6 AmShrd AMS ... ... 11 4.65 2.25 7 2.40 -7.6 AmStsWtr AWR 1.02 1.9 28 60.00 43.08 115 52.69 -9.0 AmTower AMT 3.00f 2.2 40 155.28 122.73 2805 138.38 -3.0 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .4 41 24.00 15.20 80 22.10 +12.5 AmWtrWks AWK 1.66 2.1 35 92.37 74.63 2153 80.65 -11.8 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 164 41.80 -9.6 Ameriprise AMP 3.32 2.3 13 183.90 118.84 866 143.53 -15.3 AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 649 88.19 -4.0 Ametek AME .36 .5 31 79.32 53.32 1230 75.15 +3.7 AmiraNatF ANFI ... ... ... 7.05 3.85 83 3.99 -4.3 Ampco AP ... ... ...dd 18.60 8.49 27 10.40 -16.1 Amphenol APH .76 .9 35 93.62 68.83 1035 86.14 -1.9 AmpioPhm AMPE ... ... ... 4.95 .38 975 3.01 -26.0 AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.85 +1.9 AmpDivOpt DIVO ... ... ... 30.56 25.65 2 28.32 -2.3 AmplOil n AMLX ... ... ... 15.25 9.17 9.17 -19.6 Ampliph rs APHB ... ... ...dd 4.88 .67 199 1.16 +14.9 Amrep AXR ... ... 10 7.71 5.17 7.30 +4.0sAnadarko APC 1.00f 1.6 73 63.47 39.96 4137 62.75 +17.0 Anadrk 18 AEUA 3.75 12.7 ... 48.28 28.60 7 29.54 -14.8 Andeavor ANDV 2.36 2.1 39 121.71 75.11 2063 110.13 -3.7 AndeavLog ANDX 3.94f 8.5 24 55.66 42.17 279 46.22 +.1 Anf DvAlt n DALT ... ... ... 10.57 9.62 26 10.00 -1.6 AnglogldA AU ... ... ... 13.31 8.86 2805 9.19 -9.8 ABInBev BUD 3.19e 3.0 26 126.50 101.21 2713 105.20 -5.7 Anixter AXE ... ... 17 88.85 62.40 63 76.40 +.5 Annaly NLY 1.20 11.6 12 12.73 10.00 5214 10.32 -13.2 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 3 25.40 -.4 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 20 25.27 -.4 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 114 24.35 -1.7 Annaly pfF NLYpF ... ... ... 26.59 24.54 60 25.41 -1.6 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e 1.0 ... 22.87 14.85 494 16.01 -18.8 AnteroMid AM 1.46f 5.9 19 35.55 24.20 711 24.65 -15.1 AnteroRes AR 1.00 4.8 43 22.68 16.31 2960 20.74 +9.2 Anthem ANTM 3.00f 1.4 17 267.95 164.91 2027 220.46 -2.0 Anthem un ANTX 2.63 4.9 ... 64.78 47.02 2405 53.19 -5.0 Anworth ANH .60 12.7 10 6.35 4.55 446 4.73 -13.1 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 3 25.90 -2.0 Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 25.43 -7.4 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 2 24.99 -.7 Aon plc AON 1.44 1.0 34 152.78 118.16 918 141.60 +5.7 Apache APA 1.00 2.5 25 52.97 33.60 3545 39.38 -6.7 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 770 40.70 -6.9 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 26.21 -4.3 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 1023 17.83 -3.4 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 3 25.30 -2.0 ApolloGM APO 2.06e 6.9 10 37.35 24.83 766 29.79 -11.0 ApollG pfA APOpA 1.60 6.5 ... 26.62 24.75 20 24.79 -5.7 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 12 25.24 -3.2 ApollSrFlt AFT 1.08a 6.3 ...q 17.63 16.08 74 17.14 +5.7 ApolloTact AIF 1.20a 7.6 ...q 16.71 15.37 33 15.78 +.2 AppHReit n APLE 1.20 6.8 29 20.19 16.72 2419 17.69 -9.3 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 72 71.85 +5.5sAptargrp ATR 1.28 1.4 27 93.10 75.88 221 92.70 +7.4 Aptiv APTV 1.16 1.4 17 96.91 61.53 971 85.86 +1.2 AquaAm WTR .82 2.5 25 39.55 31.18 514 33.32 -15.1 Aquantia n AQ ... ... ... 18.49 9.60 208 15.48 +36.6 Acquavnt n WAAS ... ... ... 18.83 10.87 101 13.52 -12.9 Aramark ARMK .42 1.1 18 46.09 36.15 1102 37.81 -11.5 ArborRT ABR .84f 9.6 7 8.99 7.83 227 8.71 +.8 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 3 25.53 +.8 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 25.22 -1.3 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 1 25.91 -1.0 ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7 ArcLogist ARCX 1.76 10.7 23 17.17 13.80 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 2367 32.27 -.1 ArchCoal ARCH 1.60f 1.6 10 101.84 60.13 180 97.16 +4.3 ArchDan ADM 1.34f 3.0 19 45.91 38.59 4983 45.30 +13.0 Archrock AROC .48 4.8 25 13.01 8.25 2005 10.10 -3.8 Arconic ARNC .24 1.0 ...dd 31.17 21.76 2120 23.48 -13.8 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 1 89.70 +4.5 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 24 10.80 7.40 446 9.05 -12.6 ArcusBio n RCUS ... ... ... 19.67 13.26 82 14.90 -13.4 Ardaugh n ARD .56 2.9 ... 24.54 17.43 43 19.06 -9.7 ArdmoreSh ASC ... ... ...dd 9.05 6.40 140 8.00 AresCmcl ACRE 1.12f 9.0 11 14.22 11.96 44 12.44 -3.6 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 48 16.31 -.7 AresMgmt ARES 1.60e 7.5 33 25.95 17.25 265 21.40 +7.0 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 16 26.35 -.6tArgan AGX 1.25e ... 7 72.13 37.75 1183 36.80 -18.2 AristaNetw ANET ... ... 63 311.67 131.12 632 268.89 +14.1 ArkInnova ARKK ... ... ...q 45.35 23.77 257 40.52 +9.3 ArkIndInno ARKQ ... ... ...q 37.14 24.45 21 33.60 +2.0 ArkGenom ARKG ... ... ...q 30.51 19.81 62 26.80 +9.4 ArkWebX.O ARKW .94p .8 ...q 55.31 29.01 208 50.54 +9.7 Ark 3dPr n PRNT ... ... ... 27.21 22.32 3 24.41 +.2 Ark IsrTc n IZRL ... ... ... 22.04 19.16 6 20.25 -.6 ArlingAst AI 2.20 19.6 6 15.17 9.90 483 11.21 -4.8 ArlingAst23 AIW 1.66 6.8 ... 25.45 23.61 24.38 -.2 ArlingAst25 AIC 1.69 7.0 ... 24.97 22.61 1 24.24 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 0 24.89 -.2 ArmadaHof AHH .80f 5.9 18 16.00 12.66 144 13.51 -13.0 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 9 25.20 -1.0 ArmrR pfB ARRpB 1.97 8.0 ... 25.37 23.69 11 24.78 -1.0 ArmourR rs ARR 2.72 11.7 6 27.60 21.40 357 23.21 -9.8 ArmsFloor AFI ... ... 64 20.20 12.91 114 13.39 -20.9 ArmstrWld AWI ... ... 14 64.60 41.20 249 56.20 -7.2 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 70 17.38 -3.4 ArrowEl ARW ... ... 11 87.26 70.13 260 76.94 -4.3 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.01 -2.6 ArtisanPtr APAM 2.40a 7.2 22 41.45 27.23 330 33.15 -16.1 AskanoG g AKG ... ... ... 2.72 .43 683 .98 +39.2 AsburyA ABG ... ... 10 76.40 49.10 114 67.25 +5.1 AshHPrm AHP .64 6.1 8 11.34 8.44 235 10.44 +7.3 AshHPr pfB AHPpB ... ... ... 21.34 18.20 26 19.29 -3.5 AshfordHT AHT .48 7.2 ...dd 7.20 5.42 406 6.68 -.7 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 8 25.28 +.4 AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 7 22.96 -9.6 AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 22 22.70 -9.6 AshfrdH pfH AHTpH 1.88 8.2 ... 25.47 22.44 9 23.03 -9.4 AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.63 14 22.98 -8.5 Ashford AINC ... ... ...cc 109.82 47.03 0 94.81 +1.9 Ashland ASH .90m 1.3 39 77.16 58.99 396 69.51 -2.4 AsiaPc APB .61e 2.0 ...q 15.71 12.05 3 14.50 +.6 AsiaTigr GRR .07e .5 ...q 13.65 11.04 11 13.31 +7.6 AspenAero ASPN ... ... ...dd 5.58 3.95 285 4.29 -12.1 AspenIns AHL .96 2.2 ...dd 54.10 34.80 597 44.35 +9.2 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 8 26.06 -4.5 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 62 24.23 -6.0 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 3 25.92 -4.6 AsscBc pf D ASBpD ... ... ... 26.65 24.08 14 24.82 -4.4 AsscdBanc ASB .60f 2.4 17 27.20 20.95 1554 24.85 -2.2 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 3 37.25 +9.2 Assurant AIZ 2.24 2.4 36 106.99 84.34 678 91.80 -9.0 AssuredG AGO .64f 1.7 7 45.73 32.97 730 38.18 +12.7 AsdGMu01 AGOpB 1.72 6.6 ... 26.72 25.48 3 25.89 -.5 AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.91 7 25.41 -2.8 AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 6 24.76 -1.2 AsteriasBio AST ... ... ...dd 4.30 1.40 63 1.40 -37.8 AstraZen s AZN 1.37e 3.8 9 36.75 28.43 3597 36.36 +4.8 AtHomGr n HOME ... ... 55 35.61 14.81 394 34.01 +11.9 Atento SA ATTO .34p ... 11 12.90 7.55 85 7.95 -21.7 Athene n ATH ... ... ... 55.22 45.15 1133 48.31 -6.6 AtkoreInt n ATRK ... ... ... 26.80 15.05 204 18.46 -13.9 AtlPwr g AT .12 ... ...dd 2.70 1.80 135 2.20 -6.4 ATMOS ATO 1.88f 2.3 15 93.56 76.46 298 82.68 -3.7 AurynRs n AUG ... ... ... 3.00 1.24 69 1.37 -16.5 AutoNatn AN ... ... 12 62.02 38.20 573 46.53 -9.4sAutohome ATHM ... ... 40 96.66 28.63 586 97.08 +50.1 Autoliv ALV 2.32 1.5 24 152.57 96.11 270 149.71 +17.8 AutoZone AZO ... ... 14 797.89 491.13 238 616.51 -13.3 Auxilio n AUXO ... ... 32 6.56 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 2.17 +8.4 AvalonBay AVB 5.88f 3.6 22 199.52 152.65 664 165.20 -7.4 Avangrid n AGR 1.73 3.5 38 53.46 43.13 621 49.61 -1.9 AvayaHl n AVYA ... ... ... 23.76 19.08 409 22.79 +13.9 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 27 123.67 79.63 508 105.49 -8.2 Avianca AVH .18e 2.0 ... 9.76 6.37 128 9.16 +14.1 AvinoSG g ASM ... ... ... 1.89 1.14 28 1.42 +6.0 Avista AVA 1.49f 2.9 29 52.83 39.59 320 51.35 -.3 Avnet AVT .76f 1.8 10 45.09 35.67 704 41.94 +5.9 Avon AVP ... ... 28 4.90 1.85 2248 2.75 +27.9 Axalta AXTA ... ... ...dd 38.20 27.77 576 32.35 AXIS Cap AXS 1.56 2.8 ...dd 68.51 47.43 1230 56.47 +12.4 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 14 24.55 -2.7 AxisCap pfE AXSpE ... ... ... 25.85 23.39 30 24.13 -4.1 Azul n AZUL ... ... ... 35.05 19.43 297 32.56 +36.6 AzurePwr n AZRE ... ... ... 18.50 12.53 1 14.82 +4.3B -B&G Foods BGS 1.86 7.4 7 43.10 22.35 1140 25.05 -28.7 B2gold g BTG ... ... 72 3.30 2.15 2919 2.89 -6.8 BB&T Cp BBT 1.50a 2.8 18 56.31 41.17 3113 53.05 +6.7 BB&T pfD BBTpD ... ... ... 25.79 24.87 8 25.30 -.6 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 23 25.06 -.8 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 15 25.07 +.2 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 14 24.97 -.8 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 31 25.94 -3.9 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 143 22.97 -8.8 BBX Cap n BBX .03 .3 ... 9.39 5.87 172 9.25 +16.1 BCE g BCE 3.02f ... ... 49.06 42.01 971 43.16 -10.1 BG Staffing BGSF 1.00 5.1 24 19.91 14.26 27 19.74 +23.8 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 4 25.75 -.6 BHP BillLt BHP 1.66e 3.6 ... 50.79 33.37 1856 46.22 +.5 BHPBil plc BBL 1.66e 4.0 ... 45.43 28.73 1342 41.14 +2.1 BP MidPt n BPMP ... ... ... 23.00 16.83 242 17.47 -15.1 BP PLC BP 2.38 5.5 23 44.62 33.83 3466 43.06 +2.5 BP Pru BPT 3.60e 15.8 4 27.95 18.55 821 22.80 +13.4 BRF SA BRFS ... ... ... 15.50 6.20 1851 6.69 -40.6 BRT BRT .80f 6.7 10 13.99 7.36 15 11.93 +1.2 BT Grp s BT .99e 5.8 ... 21.16 15.41 813 17.13 -6.0 BWX Tech BWXT .64f 1.0 35 67.69 45.79 464 65.99 +9.1 B&W Ent n BW ... ... ...dd 12.06 1.61 2758 2.52 -55.6 BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 56 18.81 -2.9 BadgerMtr s BMI .52 1.1 39 52.10 35.25 49 45.95 -3.9 BakHuGE n BHGE .72f 2.2 ... 38.59 25.53 4045 32.13 +1.5 BallCorp s BLL .40 1.0 21 43.24 35.60 2248 40.51 +7.0 Ballanty BTN ... ... ...dd 7.35 3.95 11 4.70 +1.1 BanColum CIB 1.27e 2.5 ... 51.38 36.38 618 50.00 +26.1 BancCalif BANC .52 2.8 12 23.40 17.10 629 18.80 -9.0 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 0 25.73 -1.9 BcCalif pfE BANCpE ... ... ... 28.59 24.70 1 25.65 -2.9 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 5 25.88 -2.5 BcBilVArg BBVA .27e 3.5 ... 9.54 7.22 1549 7.79 -8.4 BcoBrades s BBDO .02r .3 ... 11.90 6.79 4 9.45 +12.1 BcoBrad s BBD .06a .6 ... 11.98 7.12 16298 10.18 +9.3 BcoLatin BLX 1.54 5.4 13 30.50 25.51 74 28.67 +6.6 BcoMacro BMA ... ... ... 136.10 82.68 78 109.32 -5.7 BcoSantSA SAN .21e 3.2 ... 7.57 5.78 3656 6.60 +.9 BcoSBrasil BSBR .29e 2.5 8 12.11 6.86 1307 11.57 +19.6sBcSanChile BSAC .85e 2.5 ... 34.98 23.16 369 34.69 +10.9 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 16 101.20 +4.8 BcpSouth BXS .56 1.8 ... 35.55 27.20 297 32.00 +1.7 Bcp NJ BKJ .24 1.4 27 18.55 14.38 0 17.00 -6.8 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 38 21.13 -2.9 BkofAm BAC .48 1.6 20 33.05 22.07 57713 30.65 +3.8 BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 186 25.43 -2.2 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 8 23.50 +.6 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 27 25.44 -1.6 BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 11 23.75 -.3 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 28 25.70 -2.9 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 3 1277.00 -3.2 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 52 26.20 -3.5 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 37 26.28 -2.7 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 64 25.81 -5.1 BkAm pfC BACpC ... ... ... 27.83 25.41 29 25.87 -5.7 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 16 23.14 -1.5 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 5 22.01 +1.9 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 3 22.06 +1.9 Bk of But n NTB 1.28 2.8 ... 47.60 30.58 124 45.77 +26.1 BkHawaii BOH 2.08 2.5 19 89.09 74.72 188 84.01 -2.0 BkMont g BMO 3.71e ... ... 84.71 66.75 334 75.51 -5.6 BkNYMel BK .96 1.8 15 58.99 45.89 3706 52.01 -3.4 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 24 25.05 -.4 BkNova g BNS 2.32 3.8 10 66.78 53.86 444 61.04 -5.4 BankUtd BKU .84 2.1 15 43.84 30.37 898 40.15 -1.4 BarHarbr s BHB .75 2.6 19 32.94 25.09 51 28.48 +5.4How 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 1559 Declined 1306 New Highs 51 New Lows 31 Vol. (in mil.) 3,008 Pvs. Volume 3,005 2,008 1,834 1815 986 69 23 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: 24,483.05 Change: 293.60 (1.2%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 7,000 7,200 Nasdaq compositeClose: 7,140.25 Change: 71.22 (1.0%) 10 DAYSDOW 24592.12 24302.82 24483.05 +293.60 +1.21% t t t -0.96% DOW Trans. 10408.40 10221.47 10360.41 +167.59 +1.64% t t t -2.37% DOW Util. 688.26 676.54 678.16 -8.52 -1.24% t t t -6.25% NYSE Comp. 12623.71 12552.72 12580.22 +65.63 +0.52% s t t -1.78% NASDAQ 7166.00 7105.09 7140.25 +71.22 +1.01% s t t +3.43% S&P 500 2674.72 2653.83 2663.99 +21.80 +0.83% s t t -0.36% S&P 400 1896.48 1884.61 1890.00 +7.91 +0.42% t t t -0.56% Wilshire 5000 27763.68 27573.30 27658.82 +191.14 +0.70% s t t -0.49% Russell 2000 1562.46 1548.03 1557.33 +10.52 +0.68% s t t +1.42% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, April 13, 2018

PAGE 51

Br iPthCrd OILB ... ... ... 66.35 42.69 1 66.25 +12.0 BarFIEur FEEU ... ... ...q 148.71 99.32 1 129.55 -2.2 BarcFI HY FIGY ... ... ...q 185.67 127.16 9 164.21 -4.0 BarcSPVeq VQT ... ... ...q 181.89 141.74 0 166.51 +5.2 BarSelMLP ATMP 1.17e 6.2 ...q 24.01 17.78 140 18.89 -9.0 BiP Cmdty DJP ... ... ...q 25.03 21.61 262 24.81 +1.6 BarcGSOil OIL ... ... ...q 7.68 4.45 1889 7.61 +16.4sBarcGsci36 GSP ... ... ...q 16.48 11.96 7 16.50 +6.2 BrcEnEu n FLEU ... ... ... 180.26 119.70 1 155.08 -2.6 BiPCop JJC ... ... ...q 37.88 27.93 99 34.56 -7.9 BiPNickel JJN ... ... ...q 17.50 10.11 12 16.82 +9.3 BiPSPBWrt BWV ... ... ...q 80.07 71.68 2 77.50 -1.3 BiP GCrb GRN ... ... ...q 18.41 5.17 15 17.90 +75.1 BiPGbpUsd GBB ... ... ...q 37.80 32.90 2 36.14 +3.1 BiPEurUsd ERO ... ... ...q 46.90 39.71 4 45.01 +3.2 BiP Tin JJT ... ... ...q 50.46 43.25 0 48.42 +5.5 BiPAg JJA ... ... ...q 35.47 29.85 40 32.12 +5.6 BiP Sugar SGG ... ... ...q 37.19 23.79 142 24.03 -22.2tBiP Softs JJS ... ... ...q 36.43 28.27 3 28.21 -11.7 BiP PrM JJP ... ... ...q 60.90 54.86 1 59.06 +1.8 BiP Plat PGM ... ... ...q 21.50 17.86 7 18.68 -.8 BiP Lead LD ... ... ...q 66.21 40.75 50.42 -13.6 BiP Cottn BAL ... ... ...q 56.76 43.61 7 55.10 +5.6 BrcIndiaTR INP ... ... ...q 91.98 69.65 25 85.21 -3.5 BiP Coffee JO ... ... ...q 20.11 14.09 404 14.35 -8.5 BiPGrain JJG ... ... ...q 31.12 24.11 43 27.10 +11.2 BiP Cocoa NIB ... ... ...q 32.60 21.17 27 30.91 +35.4sBiP Alum JJU ... ... ...q 19.99 16.22 6 20.10 +.8 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 79 26.11 -2.1 BiPIndMet JJM ... ... ...q 30.93 23.24 3 29.55 -3.1 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 29 21.32 -10.2 BiPEngy JJE ... ... ...q 6.92 4.67 7 6.54 +3.9 BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4 BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 1 42.16 +.7 B iPInvVIX XXV ... ... ...q 45.60 36.44 0 37.00 -2.6 BarcCAPE CAPE ... ... ...q 126.10 102.34 1 117.29 +.7 BiPSPMLP IMLP 1.22e 7.4 ...q 20.84 15.44 16.53 -8.1 Barclay BCS .15e 1.2 ... 12.47 9.29 1499 12.45 +14.2 iPthNtGs n GAZB ... ... ... 49.19 36.56 0 37.30 -8.7 BiP SPVix XVZ ... ... ...q 25.97 17.32 20.26 -11.7 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.93 16.42 172 22.15 +26.6 B iPVxST rs VXX ... ... ...q 71.96 25.59 29904 47.01 +68.4 BarcWomLd WIL ... ... ...q 70.29 59.73 65.54 -2.3 BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 11 15.30 +.3 BaringsPt MPV 1.08 7.3 ...q 15.15 13.83 9 14.72 +4.4 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.5 ...dd 11.12 4.99 287 7.04 -14.6 BarnesNob BKS .60 11.3 ...dd 9.45 4.10 620 5.30 -20.9 Barnes B .56 .9 56 72.87 49.40 207 60.48 -4.4 Barnwell BRN ... ... ...dd 2.95 1.62 1 1.93 -7.2 BarrickG ABX .12 .9 27 20.04 11.07 10302 12.88 -11.0 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 34.31 12.72 545 15.10 -35.7 Baxter s BAX .64 1.0 31 72.58 52.27 2230 65.77 +1.7 BaytexE g BTE ... ... 5 3.61 2.13 1326 3.24 +8.0 BeazerHm BZH ... ... 18 23.24 11.82 461 15.92 -17.1 BectDck BDX 2.92 1.3 90 248.39 175.66 925 223.45 +4.4 BectDk pfA BDXA ... ... ... 63.84 54.18 83 58.83 +1.6 Belden BDC .20 .3 13 87.15 64.51 257 67.48 -12.6 Belden pfB BDCpB ... ... ... 114.45 88.37 4 91.87 -10.8 Belltrx g rs BXE ... ... 1 4.17 .99 48 1.35 -21.5 Belmond BEL ... ... ...cc 14.20 10.75 491 11.20 -8.6 Bemis BMS 1.24f 2.8 18 50.47 40.60 248 44.56 -6.8 BenchElec BHE .15p ... 21 35.80 27.05 128 30.35 +4.3 Berkley WRB .56 .8 21 74.43 62.00 296 73.23 +2.2 Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 19 24.40 -3.3 Berkly pfC WRBpC ... ... ... 27.24 24.53 12 24.97 -4.6 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 10 24.85 -4.2 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 297021.00 -.2 BerkH B BRK/B ... ... 27 217.62 160.93 3695 198.13 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 133 38.40 +4.9 BerryPlas BERY ... ... 22 61.71 48.50 917 55.65 -5.1 BestBuy BBY 1.80f 2.5 22 78.59 48.03 2537 71.30 +4.1 Best Inc n BSTI ... ... ... 13.25 8.08 453 9.93 +10.6 BigLots BIG 1.20f 2.8 12 64.42 41.76 959 42.47 -24.4 BiglariHld BH ... ... 10 451.15 290.05 2 420.41 +1.5 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 66 279.59 201.90 124 250.48 +4.9 BioRadB BIO/B ... ... 65 271.00 208.00 249.85 +4.9 BiohvnPh n BHVN ... ... ... 39.51 16.50 546 27.43 +1.7 BioPhrmX BPMX ... ... ...dd .90 .10 3807 .22 +100.9 BioTime BTX ... ... 3 3.50 2.10 189 2.49 +15.8 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 17 1.22 -6.2 BitautoH BITA ... ... 27 54.42 19.42 925 20.46 -35.7 BlkHillsCp BKH 1.78 3.4 16 72.02 50.49 392 52.69 -12.3 BlkHCp un BKHU ... ... ... 78.74 56.40 53 58.48 -11.6 BlKnight n BKI ... ... ... 53.00 42.70 984 47.80 +8.3 BlkStMin n BSM 1.25 7.1 17 19.03 15.12 144 17.49 -2.5 BlackBerry BB ... ... 18 14.55 8.47 3478 10.54 -5.6 BlackRock BLK 11.52f 2.2 24 594.52 375.52 668 533.01 +3.8 Blrk22Gl n BGIO ... ... ... 10.20 9.27 32 9.46 -3.5 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 297 22.72 -2.0 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 3 14.78 +1.5 BlkCAIT BFZ .87 6.6 ...q 14.81 12.90 91 13.05 -5.3 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 92 13.06 -7.0 BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 207 10.65 -2.7 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.54 120 12.62 -5.3 BlkDbtStr rs DSU .82 7.0 ...q 11.86 11.26 101 11.68 -.2 BlkEngyRs BGR 1.32 9.5 ...q 15.50 12.32 88 13.93 -1.8 BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.22 146 15.80 -3.5 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 409 8.88 -3.8 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 1 13.02 -2.8 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 102 14.53 +5.4 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 76 13.73 -1.4 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 3 14.27 -1.0 BlkGlbOp BOE 1.16 10.0 ...q 13.08 10.08 480 11.62 -7.1 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 23 34.97 -4.2 BlkIT BKT .37 6.4 ...q 6.40 5.76 53 5.85 -5.2 BlkIntlG&I BGY .59 9.6 ...q 6.85 5.63 440 6.15 -5.7 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 43 13.78 -7.6 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 79 15.19 -4.4 BlkLTMu BTA .65a 5.7 ...q 12.54 11.17 13 11.50 -4.2 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 2 13.23 -2.9 BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 13.15 -5.7 BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 110 17.04 -6.1 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 82 13.12 -5.7 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 2 12.75 -6.3 BlkMunihCA MUC .64 4.8 ...q 15.19 13.05 94 13.28 -6.5 BlkMunHIQ MFL .86 6.6 ...q 15.33 12.89 60 12.98 -11.2 BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.41 25 12.56 -6.2 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 36 13.40 -7.4 BlkMunihQ MUS .81 6.4 ...q 14.22 12.38 13 12.56 -6.1 BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.12 83 12.37 -11.1 BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 124 13.38 -8.7 BlkMunyInv MYF .97 7.0 ...q 17.88 13.63 31 13.89 -6.5 BlkMunyIQ MFT .85 6.5 ...q 15.32 13.00 31 13.19 -5.4 BlkMYMIQ MIY .83 6.3 ...q 14.35 13.14 34 13.23 -5.5 BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.95 55 12.02 -7.0 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 6 13.88 -3.3 BlMunyQlty MQY .96 6.9 ...q 16.10 13.81 20 13.99 -7.8 BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.46 92 12.60 -8.8 BlkMuniast MUA .65a 4.8 ...q 15.84 13.31 52 13.46 -10.1 Blk2018 BPK .06 .4 ...q 15.07 14.71 11 14.93 +1.1 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 44 15.09 +.6 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 10 14.26 -5.9 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 8 13.92 -6.0 BlkMunIIT BBF .87 6.6 ...q 15.80 13.00 54 13.24 -5.6 BlkMuIQT BYM .86 6.6 ...q 15.24 12.95 49 13.18 -7.1 BlkMuIT BFK .78 6.0 ...q 14.72 12.72 117 12.92 -8.3 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 76 13.51 -6.4 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 94 21.50 -3.8 BlkMunienh MEN .73a 6.8 ...q 12.46 10.48 27 10.61 -9.0 BlkMunihld MHD .89a 5.9 ...q 18.25 15.07 41 15.18 -8.1 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.76 35 13.95 -5.6 BlkMunvst MVF .64a 7.3 ...q 10.02 8.74 156 8.84 -8.0 BlkMuniv2 MVT .88a 6.1 ...q 16.18 14.28 53 14.36 -7.1 BlkMunyAZ MZA .83 5.5 ...q 17.90 14.03 3 15.19 -6.1 BlMunyldCA MYC .74a 5.8 ...q 15.72 13.17 34 13.52 -8.6 BlkMuniyld MYD .80a 6.0 ...q 15.73 13.23 115 13.39 -7.8 BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.86 26 13.95 -11.7 BlMunQlt2 MQT .80 6.6 ...q 13.91 11.92 25 12.12 -7.5 BlkNJMB BLJ .83a 6.0 ...q 16.21 13.51 2 13.80 -6.3 BlkNJIT BNJ .76 5.4 ...q 16.35 13.90 4 13.98 -7.1 BlkNY18 BLH .03 .2 ...q 14.99 14.66 2 14.79 +.6 BlkNYMB BQH .74 5.6 ...q 15.65 13.08 4 13.16 -10.6 BlkNYIQT BSE .69 5.5 ...q 14.00 12.33 8 12.48 -5.2 BlkNYIT BNY .83 6.4 ...q 15.50 12.98 33 13.00 -9.1 BlkNYMu2 BFY .84 6.5 ...q 15.90 12.90 63 12.98 -12.3 BlkRsCmdy BCX .79 8.4 ...q 10.50 7.76 399 9.39 -3.9 BlkSciTch BST 1.20 3.8 ...q 34.26 20.46 196 31.89 +19.5 BlkStMT BSD .78a 6.1 ...q 15.61 12.41 3 12.70 -7.2 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 40 19.98 -7.6 BlkVAMB BHV .83 5.2 ...q 20.22 15.53 1 15.90 -7.6 BlkstFltRt BSL 1.08 5.9 ...q 18.80 17.01 42 18.18 +1.0 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 114 15.89 +1.1 Blackstone BX 2.70e 8.7 15 37.52 28.86 2588 31.13 -2.8 BlkstnMtg BXMT 2.48 8.0 13 33.08 29.51 678 31.17 -3.1 BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 59 16.56 +4.0 BlockHR HRB .96 3.7 21 31.80 22.82 2522 26.27 +.2 BlonderT BDR ... ... ...dd 1.52 .38 388 .90 +48.5 BlueAprn n APRN ... ... 7 10.10 1.72 763 1.82 -54.8 BlueCapRe BCRH 1.20 10.3 ...dd 20.20 11.00 13 11.65 -3.3 BluegVac n BXG .15p ... ... 22.75 13.00 49 22.16 +21.4 BlueLinx rs BXC ... ... 11 38.77 7.57 203 36.83 +277.4 BluerkRsd BRG 1.16 13.4 ...dd 13.77 7.02 153 8.64 -14.5 BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 2 24.87 -5.7 BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 4 21.60 -14.3 BluerkR pfC BRGpC 1.91 8.1 ... 26.50 22.48 1 23.50 -7.7 BdwlkPpl BWP .40 3.8 9 18.79 9.85 1011 10.66 -17.4 Boeing BA 6.84f 2.0 35 371.60 175.47 4311 337.48 +14.4 BoiseCasc BCC .28 .7 19 45.95 26.25 208 40.75 +2.1 BonanzaCE BCEI ... ... 38 83.43 23.33 287 28.66 +3.9 BootBarn BOOT ... ... 20 20.31 5.90 220 17.61 +6.0 BoozAllnH BAH .76f 1.9 21 40.25 31.06 311 39.80 +4.4 BorgWarn BWA .68 1.3 15 58.22 38.04 1250 53.57 +4.9sBostBeer SAM ... ... 26 216.95 128.70 123 215.15 +12.6 BostProp BXP 3.20f 2.7 23 137.13 111.57 952 118.83 -8.6 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 6 24.67 -2.3 BostonSci BSX ... ... 19 29.93 24.31 11798 28.23 +13.9 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.25 92 10.92 -1.5 BovieMed BVX ... ... ...dd 4.29 1.87 106 3.08 +18.5 BowlA BWL/A .68 4.5 42 16.64 13.43 15.02 +.1 Box Inc n BOX ... ... ...dd 24.50 16.76 1344 20.87 -1.2 BoydGm BYD .20 ... 22 40.44 21.42 1587 33.18 -5.3 BradyCp BRC .83 2.2 25 40.25 31.70 118 37.35 -1.5 Brandyw BDN .72 4.7 17 18.69 15.21 899 15.35 -15.6 BrasilAgro LND ... ... ... 4.55 3.21 0 3.90 +11.3 Braskem BAK .78e 2.8 ... 33.73 17.44 230 28.15 +7.2 BridgptEd BPI ... ... 25 15.85 5.71 95 5.99 -27.8 BrigStrat BGG .56 2.8 12 27.34 20.00 135 20.34 -19.8 BrightHrz BFAM ... ... 49 105.04 71.08 344 98.70 +5.0 BrghtSch n BEDU ... ... ... 28.18 10.79 89 16.16 -13.4 Brinker EAT 1.52 4.0 12 45.81 29.50 873 37.85 -2.5 Brinks BCO .60 .8 ...cc 88.10 56.20 281 74.75 -5.0 BrMySq BMY 1.60 2.7 58 70.05 51.56 14980 58.84 -4.0 BristowGp BRS .28 1.9 ...dd 17.35 6.21 429 14.80 +9.9 BritATob s BTI 2.24e 3.8 ... 73.41 53.38 865 59.01 -11.9 BrixmorP BRX 1.10f 7.5 9 22.02 13.74 2175 14.62 -21.7 BroadrdgF BR 1.46 1.4 33 110.05 67.09 583 107.20 +18.3 Brookdale BKD ... ... ...dd 15.66 6.33 1392 6.49 -33.1 BrkfdAs g s BAM .60f 1.5 14 44.33 36.07 992 39.60 -9.0 BrookBus n BBU .25 .6 ... 41.42 24.15 10 38.83 +12.5 BrkfDtla pf DTLAp 1.91 7.4 ... 31.31 23.62 9 25.76 -10.6 BrkGblInf INF 1.40 11.9 ...q 14.20 11.02 32 11.76 -9.0 BrkfInfra s BIP 1.88f 4.5 29 46.88 37.54 208 41.38 -7.7 BrkRlAs n RA .20p ... ... 24.39 21.06 104 22.35 -4.4 BrkfReEn BEP 1.96f 6.4 ... 36.00 29.80 121 30.75 -11.9 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 27 26.94 20.66 1500 25.75 BrownFA s BF/A .79 1.5 32 56.10 34.49 10 54.24 +8.5 BrownFB s BF/B ... ... ... 56.81 36.42 432 55.39 Brunswick BC .76 1.3 16 64.45 48.04 620 59.59 +7.9 Buckeye BPL 5.05 13.2 11 69.95 35.24 1174 38.36 -22.6 Buckle BKE 1.00e 4.4 12 25.11 13.50 564 22.50 -5.3sBuenavent BVN ... ... ...dd 16.60 10.87 2333 16.52 +17.3 BldBear BBW ... ... 20 11.90 7.25 68 9.80 +6.5 BungeLt BG 1.84 2.5 33 83.75 63.87 577 75.05 +11.9 BurlStrs BURL ... ... 32 138.45 79.07 793 137.76 +12.0 BylineBc n BY ... ... ... 24.80 19.02 104 22.98 C -C&J Eng n CJ ... ... ... 36.57 22.99 601 28.40 -15.1 CTrkMH23 MLPC .89e 6.6 ...q 17.53 12.85 0 13.40 -12.0 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5sCAE Inc g CAE .36 ... ... 19.40 15.06 227 19.49 +5.0 CAI Intl CAI ... ... 6 40.11 14.43 261 21.40 -24.4 CBIZ Inc CBZ ... ... 22 19.65 13.75 99 18.85 +22.0 CBL Asc CBL .80m 18.5 2 10.11 4.00 2656 4.33 -23.5 CBL pfD CBLpD 1.84 10.6 ... 24.96 16.30 34 17.36 -20.6 CBL pfE CBLpE 1.66 10.4 ... 25.08 15.06 29 15.96 -27.6 CBRE GRE IGR .60 8.3 ...q 8.05 7.17 308 7.26 -8.3 CBRE Grp CBRE ... ... 18 48.39 32.46 1291 47.21 +9.0 CBS A CBS/A .72f 1.4 15 70.00 49.33 4 50.26 -15.9 CBS B CBS .72 1.4 11 69.31 49.24 6522 50.06 -15.2 CCA Inds CAW ... ... 13 3.81 2.75 0 2.83 -10.2 CF Inds s CF 1.20 3.1 ...dd 45.00 25.04 2096 38.20 -10.2 CGG rs CGG ... ... ... 7.67 1.88 33 2.09 -53.2 CGI g GIB ... ... ... 59.89 46.40 111 58.26 +7.2 CIT Grp CIT .64 1.2 51 56.14 42.50 442 52.67 +7.0 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 41 12.13 9.60 1 9.95 -2.3 CMS Eng CMS 1.43f 3.3 27 50.83 40.48 3344 43.96 -7.1 CNA Fn CNA 1.20a 2.4 15 55.62 43.25 125 49.02 -7.6 CNH Indl CNHI .12e 1.0 ...cc 15.65 9.72 1649 12.20 -9.0 CNO Fincl CNO .36 1.6 15 26.47 19.37 531 22.29 -9.7 CNOOC CEO 4.92e 3.1 ... 166.23 108.05 146 159.13 +10.8 CNX Midst CNXM 1.25 7.1 11 22.91 15.25 104 17.67 +5.4 CNX Resc CNX .04 .3 ...dd 18.08 11.30 2088 15.67 +7.1 ConslCoal n CCR ... ... ... 16.65 13.15 7 14.20 -9.3 CONSOL n CEIX ... ... ... 41.89 19.51 159 30.94 -21.7 CPFL Eng CPL .12e .8 ... 17.69 10.63 37 14.28 +24.2 CPI Aero CVU ... ... 15 10.05 5.55 31 9.85 +10.1 CRH Med CRHM ... ... ... 9.15 1.46 811 2.65 CRH CRH .72e 2.1 ... 39.32 32.47 398 33.89 -6.1 CsopChiA50 AFTY 1.17e 6.6 ...q 20.51 13.45 9 17.79 +1.0 Csop ChInt CNHX ... ... ...q 31.99 25.40 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 32.45 -3.6 CSS Inds CSS .80 4.5 74 30.29 17.13 47 17.68 -36.5sCTS CTS .16 .5 24 29.05 19.40 104 29.30 +13.8sCURO Gp n CURO ... ... ... 19.11 13.50 131 18.56 +31.8 CVR Engy CVI 2.00 6.1 ...cc 39.70 16.75 390 32.83 -11.8 CVR Ptrs UAN .71e 23.7 ...dd 5.05 2.58 296 3.00 -8.5 CVR Rfng CVRR 1.39 ... 26 18.25 6.70 525 15.60 -5.7 CVS Health CVS 2.00 3.1 11 84.00 60.14 5494 64.00 -11.7 CWA Inco n CWAI ... ... ... 26.93 24.55 0 24.82 -2.9 CYS Invest CYS .88 13.3 7 8.98 6.25 1040 6.64 -17.3 CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 8 24.41 -2.4 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 19 23.65 -4.6 CabGS t34 GYB .83 3.6 ... 23.75 22.03 2 22.98 CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 0 13.40 -9.2 CabAT&T34 GYC .83 3.6 ... 24.90 22.00 1 22.75 +.8 CableOne n CABO 7.00 1.0 37 788.00 627.25 104 693.00 -1.5 Cabot CBT 1.26 2.3 16 68.63 50.21 255 55.09 -10.6 CabotO&G COG .24f 1.0 44 29.57 21.40 6707 23.56 -17.6 CACI CACI ... ... 14 159.40 112.85 117 154.80 +17.0 Cactus n WHD ... ... ... 28.80 19.18 274 27.14 +34.0 CadencB n CADE .13 .4 ... 29.30 20.00 507 28.05 +3.4 CaledoMn n CMCL .28 3.3 ... 8.71 5.17 8 8.52 +15.3 Caleres CAL .28 .8 17 36.00 22.39 138 34.80 +3.9 CalifRes rs CRC ... ... ...dd 25.06 6.47 1204 21.56 +10.9 CalifWtr CWT .75f 2.0 27 46.15 32.75 191 37.10 -18.2 Calix CALX ... ... ...dd 7.38 4.65 55 6.95 +16.8sCallGolf ELY .04 .2 37 17.37 11.19 1415 17.40 +24.9 CallonPet CPE ... ... 29 13.32 9.34 4758 12.86 +5.8 Callon pfA CPEpA 5.00 9.9 ... 53.45 47.11 3 50.65 -1.2 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 21 62.95 42.55 145 54.40 +13.3 CambriaYld SYLD .49e 1.3 ...q 41.00 33.06 18 38.08 -.8 CambFgnY FYLD .75e 2.8 ...q 27.94 22.06 4 26.65 +1.1 CambGblV GVAL .54e 2.1 ...q 28.50 21.72 31 26.20 +2.3 CamGblMo GMOM .56e 2.0 ...q 29.42 24.12 37 27.62 +.8 CambGlAss GAA .55e 2.0 ... 28.60 25.41 16 27.61 +.5 CambrEmS EYLD ... ... ... 38.25 28.89 6 36.43 +5.0 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 40 25.05 -3.0 CambTail n TAIL ... ... ... 25.57 21.44 28 22.05 -2.4 CamValMom VAMO ... ... ...q 28.07 22.55 14 25.05 +.4 CamdenPT CPT 3.08f 3.6 23 96.39 78.19 833 84.83 -7.9 Cameco g CCJ .40 ... ... 11.19 7.68 1139 9.94 +7.7 CampSp CPB 1.40 3.3 14 59.14 40.99 1811 42.67 -11.3 CampWrl n CWH .54 1.9 ... 47.62 26.30 691 28.28 -36.8 Can-Fite CANF ... ... 6 2.75 1.24 6 1.45 -2.0 CdaGoose n GOOS ... ... ... 38.25 15.81 278 34.63 +9.7 CIBC g CM 5.32f ... 10 100.01 77.20 307 87.96 -9.7 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1514 74.75 -9.4 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2773 34.52 -3.4 CP Rwy g CP 1.87 ... ... 188.80 149.74 332 177.62 -2.8 CannaeHl n CNNE ... ... ...dd 19.58 16.16 1688 18.92 +11.1 Canon CAJ ... ... ... 40.67 30.98 215 36.38 -2.7 CantelMed CMD .14e .1 72 123.60 69.21 99 110.75 +7.7 CapOne COF 1.60 1.7 28 106.50 76.05 2337 96.88 -2.7 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 18 25.98 -.8 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 12 26.43 -1.5 CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 11 26.49 -2.0 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 30 25.24 -.3 CpOne pf H COFpH ... ... ... 27.19 25.12 86 25.95 -3.6 CapOne pfG COFpG ... ... ... 25.55 23.25 47 24.58 -1.8 CapSenL CSU ... ... ...dd 16.72 10.27 537 10.60 -21.4 CapInv n CIC ... ... ... 10.10 9.60 1 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.4 12 11.41 8.17 365 8.67 +.2 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.70 15 25.02 -1.3 CarboCer CRR ... ... ...dd 12.69 5.83 358 8.10 -20.4 CardnlHlth CAH 1.85 3.0 15 81.91 54.66 3675 62.26 +1.6 Care.com CRCM ... ... ...cc 20.88 11.36 194 16.11 -10.7 Carlisle CSL 1.48 1.5 18 119.21 92.09 294 99.61 -12.4 CarMax KMX ... ... 17 77.64 55.05 2121 61.00 -4.9 Carnival CCL 2.00f 3.1 16 72.70 57.39 3391 63.75 -3.9 CarnUK CUK 1.80f 2.8 ... 72.29 56.79 349 64.29 -3.0 CarpTech CRS .72 1.5 37 54.61 34.24 428 48.17 -5.5 CarrSrv CSV .30f 1.1 24 28.96 23.15 68 27.63 +7.5 Cars.cm CARS ... ... ... 32.28 20.94 698 28.65 -.7 Carters CRI 1.80f 1.7 17 129.00 79.76 1207 108.22 -7.9 Carvana A n CVNA ... ... ... 25.23 8.14 166 23.22 +21.4 CastleBr ROX ... ... ...dd 2.22 .98 49 1.25 +2.5 CastlightH CSLT ... ... ...dd 4.75 3.15 168 3.30 -12.0 Catalent CTLT ... ... 70 47.87 27.56 484 40.51 -1.4 CatchMTim CTT .54 4.3 ...dd 13.73 10.81 340 12.52 -4.6 Caterpillar CAT 3.12 2.1 26 173.19 92.98 3944 150.14 -4.7 CatoCp CATO 1.32 8.1 17 23.30 10.76 342 16.22 +1.9 CedarF FUN 3.56 5.6 17 72.56 59.66 97 63.32 -2.6 CedarRlty CDR .20 5.2 9 6.29 3.62 238 3.84 -36.8 CedarR pfB CDRpB 1.81 7.9 ... 25.84 22.67 3 23.00 -9.0 CedrRT pfC CDRpC 1.63 7.9 ... 25.39 20.22 6 20.54 -18.0 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 237 1.72 -9.0 Celanese CE 1.84 1.8 14 114.00 83.34 746 104.37 -2.5 Celestic g CLS ... ... 8 14.69 9.79 283 10.30 -1.7 Cellcom CEL ... ... 8 10.66 6.58 4 7.08 -30.6 Cementos CPAC .50e 4.1 ... 13.49 10.02 24 12.25 -1.2 Cemex CX .29t ... ... 10.37 6.43 5828 7.13 -4.9 Cemig pf CIG .08e 3.3 ... 3.09 1.89 2278 2.45 +18.9 Cemig CIG/C .08e 3.6 ... 3.65 1.81 2 2.22 +19.9 CenovusE CVE .20 ... 7 11.52 6.76 3709 9.89 +8.3 Centene s CNC ... ... 20 112.42 70.25 976 106.02 +5.1 CC MLPInf CEN 1.25 13.7 ...q 12.67 8.12 184 9.11 -8.5 CenterPnt CNP 1.11f 4.2 19 30.45 25.84 3109 26.53 -6.5 CentElBr B EBR/B ... ... ... 9.06 4.60 16 6.78 -.1 CentElecBr EBR ... ... ... 7.86 3.49 642 5.67 -.5 CnEurRusT CEE .56e 2.3 ...q 28.32 20.82 18 24.03 -1.5 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 112 29.47 -1.2 CentSecur CET 1.78e .7 ...q 29.00 23.69 13 27.06 -1.2 CentrusEn LEU ... ... ...dd 6.14 3.30 20 3.66 -8.7 CentCmtys CCS ... ... 14 36.00 21.90 145 29.50 -5.1 CntryLink CTL 2.16 12.5 8 27.61 13.16 5612 17.25 +3.4 Cervecer CCU .35e 1.2 ... 30.35 25.03 181 29.10 -1.6 ChannAdv ECOM ... ... ...dd 12.65 8.30 31 8.95 -.6 ChRvLab CRL ... ... 21 119.05 86.66 190 106.01 -3.1 ChaseCorp CCF .80f .7 32 129.55 83.35 11 106.80 -11.4 ChathLTr CLDT 1.32 6.8 27 23.91 17.90 267 19.40 -14.8 CheetahM CMCM ... ... ... 18.18 7.54 581 12.80 +6.0 Chegg CHGG ... ... ...dd 23.22 8.04 955 21.61 +32.4 Chemed CHE 1.12 .4 48 285.79 178.44 70 282.72 +16.3 Chemours n CC .68f 1.3 13 58.08 34.70 1614 50.62 +1.1 CheniereEn LNG ... ... ...dd 60.22 40.36 1540 56.20 +4.4 ChenEnLP CQP 2.00f 6.7 ...dd 33.47 26.41 231 29.81 +.6 ChenEnHld CQH 2.04f 7.5 53 29.73 24.03 77 27.17 -1.9 CherHMtg CHMI 1.96 11.2 3 19.43 16.01 49 17.49 -2.8 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 48 25.12 -2.6 ChesEng CHK ... ... 5 5.91 2.53 16084 3.15 -20.5 ChesEn pfD CHKpD 4.50 9.2 ... 62.00 45.99 2 49.10 -1.2 ChesGranW CHKR .32e 24.2 1 2.85 1.20 82 1.30 -29.7 ChespkLdg CHSP 1.60 5.6 30 29.36 22.55 289 28.62 +5.6 ChespkUtil CPK 1.30 1.8 21 86.35 66.35 122 74.00 -5.8 Chevron CVX 4.48f 3.8 53 133.88 102.55 6374 119.23 -4.8 ChicB&I CBI .28 1.9 ...dd 31.69 9.55 11991 14.82 -8.2 ChiRivet CVR .84f 2.7 18 41.90 26.50 1 31.35 -1.4 Chicos CHS .33 3.0 15 14.43 6.96 2885 10.82 +22.7 Chimera rs CIM 2.00 11.6 7 20.90 15.77 838 17.17 -7.1 Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 8 25.55 -1.0 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 17 25.42 -1.5 ChiCBlood CO ... ... 35 14.95 6.65 11.87 +19.3 ChinaDEd DL .45e ... 10 10.92 6.61 81 8.19 -11.7 ChinaEAir CEA ... ... ... 45.33 24.44 15 36.69 +1.5 ChinaFd CHN .55e 2.5 ...q 24.76 17.02 5 22.24 +2.7 ChinaGreen CGA .10e 7.8 2 2.11 1.19 64 1.29 +4.0 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 281 14.04 -10.1 ChinaMble CHL 3.50e 7.4 ... 56.93 44.55 444 47.02 -7.0 ChiNBorun BORN ... ... 2 1.74 1.12 8 1.30 +3.5 ChOnlEd n COE ... ... ... 19.82 9.25 8 11.22 -10.2 ChinaPet SNP 3.73e 3.9 ... 96.43 69.60 222 95.22 +29.8 ChinaPhH CPHI ... ... ...dd 1.45 .14 650 .31 +73.3 ChinRap n XRF ... ... ... 12.86 3.93 109 4.18 -26.9 ChinaSoAir ZNH .64e 1.2 ... 70.52 32.50 30 51.67 -.3 ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 52 45.73 -3.7 ChinaUni CHU ... ... ... 16.55 11.87 301 13.20 -2.4 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.1 7 27.98 16.16 155 22.15 -7.7 ChinZenix ZX ... ... ...dd 2.31 .86 65 1.31 +7.6 Chipotle CMG ... ... ...cc 499.00 247.52 614 325.08 +12.5 ChoiceHtls CHH .86 1.1 40 85.35 59.60 276 81.55 +5.1 ChrisBnk CBK ... ... ...dd 1.55 .95 52 1.10 -13.4 ChubbLtd CB 2.92e 2.2 18 157.50 131.14 1126 134.78 -7.8 ChungTel CHT 1.29e 3.3 ... 39.33 33.10 82 39.05 +10.2 ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 1217 48.80 -2.7 CienaCorp CIEN ... ... ...dd 27.98 19.40 3474 25.76 +23.1 Cigna CI .04 ... 16 227.13 149.10 3035 170.56 -16.0 Cimarex XEC .64f .7 20 130.16 87.98 838 93.54 -23.3 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 4 49.79 -2.4 CinciBell rs CBB ... ... 62 22.20 13.00 188 14.25 -31.7 Cinemark CNK 1.28f 3.3 17 44.74 32.03 1067 38.55 +10.7 CinerRes CINR 2.27 8.1 14 29.75 22.61 3 27.87 +11.0 Circor CIR .15 .3 26 68.76 40.58 56 44.05 -9.5 Cision CISN ... ... 65 13.68 9.90 724 12.28 +3.5 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 1 27.57 +3.9 Citi GBP n DGBP ... ... ... 21.62 19.08 19.97 -6.3 CitEUR Dl n UEUR ... ... ... 31.62 26.61 17 29.07 +5.4 Citi EUR n DEUR ... ... ... 24.13 18.78 1 20.87 -9.0 Citi AUD n DAUD ... ... ... 23.45 18.62 0 22.25 +11.3 CitAUD Dl n UAUD ... ... ... 32.65 26.50 26.51 -.7 Citi JPY n DJPY ... ... ... 22.83 18.17 2 20.07 -12.0 CitJPY Dl n UJPY ... ... ... 39.22 27.65 3 30.20 +3.3 Citi CHF n DCHF ... ... ... 23.58 19.08 22.05 -6.5 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.35 +1.0 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 67 27.30 -.7 CgpVelLCrd UWT ... ... ... 33.50 10.01 2132 32.97 +34.5 CgpVelICrd DWT ... ... ... 44.68 8.92 9900 9.09 -35.3 Citigroup C 1.28 1.8 14 80.70 57.55 24406 72.13 -3.1 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 32 25.24 -.9 Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 54 28.42 -1.5 Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 36 27.83 -2.5 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 61 26.20 -2.7 Citigrp pfL CpL 1.72 6.6 ... 28.02 25.72 70 26.20 -1.4 CitizFincl CFG .52 1.2 18 48.23 31.51 3778 43.24 +3.0 CitizInc CIA ... ... ...cc 8.87 5.86 44 7.44 +1.2 CityOffce g CIO .94 ... 44 13.93 10.03 157 11.36 -12.7 CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 5 24.00 -4.7 Civeo CVEO ... ... ...dd 4.17 1.57 721 3.95 +44.7 CivitasSolu CIVI ... ... 28 19.90 11.15 84 14.90 -12.9 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.69 -5.8 CleanHarb CLH ... ... ...cc 61.62 46.62 279 48.70 -10.1 ClearChan CCO ... ... ...dd 6.15 3.35 66 4.95 +7.6 ClrBrEnTR CTR 1.35e 13.4 ...q 13.78 9.50 160 10.10 -13.1 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 11.4 ...q 10.00 6.53 162 7.03 -15.1 ClearEnFd CEM 1.76f 13.4 ...q 17.36 12.10 201 13.10 -14.2 ClrbEOpFd EMO 1.47e 14.3 ...q 13.71 9.56 114 10.31 -12.6 ClearwPpr CLW ... ... 18 57.10 33.80 133 37.60 -17.2 ClevCliffs CLF ... ... 5 9.15 5.56 5238 6.94 -3.7 ClipRlty n CLPR .38 ... ... 13.00 7.64 18 8.26 -17.3 Clorox CLX 3.84f 3.1 21 150.40 123.64 960 124.67 -16.2 CloudPeak CLD ... ... ...dd 5.70 2.76 336 3.05 -31.5 Cloudera n CLDR ... ... ... 23.35 12.57 9602 13.89 -15.9 CloughGA GLV 1.44 11.3 ...q 14.39 12.27 15 12.69 -4.9 CloughGEq GLQ 1.38 10.2 ...q 14.39 12.31 37 13.47 +.7 ClghGlbOp GLO 1.20 11.0 ...q 11.67 10.28 155 10.89 +.1 CCFemsa KOF 1.75e 2.6 ... 91.85 63.90 110 67.99 -2.3 CocaCola KO 1.56f 3.5 82 48.62 42.19 8475 44.03 -4.0 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 680 40.86 +2.5 Coeur CDE ... ... ...cc 9.98 6.71 2416 8.41 +12.1 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.0 ... 11.99 7.50 7 11.44 +42.6 CohSClosed FOF 1.04 8.4 ...q 13.52 11.60 56 12.45 -6.5 CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 54 9.46 -4.3 Cohen&Str CNS 1.12 2.9 20 47.83 36.29 146 39.00 -17.5 CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 146 21.55 -10.2 C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 61 25.42 -2.5 C&SIncEgy MIE 1.32 14.0 ...q 11.60 8.86 67 9.43 -8.0 CohStQIR RQI .96 8.3 ...q 13.19 10.55 422 11.60 -8.3 CohStRE RNP 1.48 8.1 ...q 21.98 17.91 103 18.29 -14.0 CohStSelPf PSF 2.06 8.0 ...q 29.16 25.57 51 25.66 -9.1 CohenStTR RFI .96 7.9 ...q 13.03 11.50 49 12.17 -4.7 Colfax CFX ... ... 24 43.29 29.94 491 31.41 -20.7 ColgPalm CL 1.68f 2.4 25 77.91 67.86 2681 70.94 -6.0 ColNthSC n CLNC ... ... ... 21.20 18.16 190 19.27 -6.2 ColNrthS n CLNS ... ... ... 14.74 5.28 5738 5.58 -51.1 ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 1 25.00 -1.7 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 6 25.07 -1.9 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 5 25.28 -4.9 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 6 23.21 -7.7 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 54 23.00 -6.4 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 57 23.05 -8.5 ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 13 22.85 -8.6 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.84 -1.1 Col SusInt n ESGN ... ... ... 32.31 27.17 30.02 -1.8 Col SusUS n ESGS ... ... ... 32.51 28.50 0 29.37 -.7 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 16.15 4 19.79 +7.4 ColEmxChi XCEM ... ... ...q 30.22 25.00 1 28.27 +2.2 ColQualDv HILO .32e 2.0 ...q 17.10 13.60 0 15.97 +.5 Col EMCns ECON .10e .4 ...q 29.87 25.02 150 27.00 -4.0 Col IndiaC INCO .03e .1 ...q 51.06 38.46 28 48.11 -3.0 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 12 14.39 -9.3 Col IndSC SCIN .17e .8 ...q 25.98 17.79 7 20.97 -10.5 ColumbPT CXP .80 4.0 12 23.31 19.55 1074 20.21 -11.9 ColSelTec STK .92a 4.1 ...q 24.58 20.09 44 22.49 +1.1 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7 Comerica CMA 1.20f 1.2 21 102.66 64.04 1333 98.48 +13.4 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 56 41.05 -6.0 ComndSec MOC ... ... ...dd 3.43 2.42 1 3.09 +.7 CmclMtls CMC .48 2.4 41 26.72 17.05 1163 20.33 -4.6 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 104 54.57 +1.5 CmtyHlt CYH ... ... ...dd 10.51 3.77 1367 4.08 -4.2 CmtyHcT n CHCT 1.59f 6.3 93 30.64 22.41 65 25.18 -10.4 CBD-Pao CBD .08e .4 ... 25.90 18.60 342 20.29 -13.9 CompDivHd CODI 1.44 8.7 ...dd 18.35 15.70 77 16.60 -2.1tComDivH pf CODIpA 1.81 8.5 ... 25.75 21.65 21 21.30 -13.6 CompssMn CMP 2.88 4.5 23 76.65 56.50 194 64.50 -10.7 Compx CIX .20 1.4 14 16.63 12.30 1 14.05 +5.6 ComstkM rs LODE ... ... ... 1.34 .21 529 .32 -17.4 ComstkRs rs CRK ... ... ...dd 10.72 4.01 492 5.54 -34.5 ConAgra CAG .85 2.3 16 41.04 32.16 1622 36.78 -2.4 ConchoRes CXO ... ... 22 162.91 106.73 2271 146.32 -2.6 ConcdMed CCM ... ... 32 4.71 2.46 17 3.24 -2.7 CondHos rs CDOR .78e 7.7 ...dd 11.19 8.13 1 10.17 +2.2 Conduent n CNDT ... ... ... 20.32 14.95 1340 19.11 +18.3sConocoPhil COP 1.14f 1.8 51 63.28 42.27 10302 63.24 +15.2 ConEd ED 2.86f 3.7 16 89.70 73.73 1828 76.31 -10.2 CnsTom CTO .20f .3 8 67.97 50.51 8 61.03 -3.9 ConstellA STZ 2.96f 1.3 20 231.83 168.71 1178 224.22 -1.9 ConstellB STZ/B 2.68f 1.2 27 230.55 170.22 225.11 -1.1 Constellm CSTM ... ... ... 14.10 5.35 1034 11.75 +5.4 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 0 103.50 -.4 ContainStr TCS ... ... 10 6.37 3.53 84 5.70 +20.3 Contango MCF ... ... ...dd 8.19 2.22 138 3.40 -27.8 ContlBldg CBPX ... ... 20 31.00 21.00 173 28.40 +.9 ContMatls CUO ... ... 22 24.90 16.80 18.50 -2.6 ContlRescs CLR ... ... ...cc 62.67 29.08 3067 60.99 +15.1 Cnvrgys CVG .40 1.7 16 26.66 21.13 1136 23.22 -1.2 CooperCo COO .06 ... 25 260.26 194.55 412 221.02 +1.4 CooperTire CTB .42 1.4 17 44.33 28.10 440 30.30 -14.3 CooperStd CPS ... ... 14 135.00 95.33 55 126.33 +3.1 CopaHold CPA 3.48f 2.8 14 141.34 107.90 363 123.47 -7.9 Copel ELP .26e 3.4 ... 9.87 6.70 455 7.75 +1.6 CoreLabs CLB 2.20 1.9 65 121.39 86.55 261 117.07 +6.9 CoreMold CMT .05 ... 11 24.50 16.47 13 16.90 -22.1 Corecivic CXW 1.72f 8.6 12 35.10 18.61 688 20.09 -10.7 CoreLogic CLGX ... ... 21 49.30 38.49 290 44.97 -2.7 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 8 25.15 -2.3 CorEnInf rs CORR 3.00 8.2 15q 39.42 31.50 88 36.48 -4.5 CoreSite COR 3.92 3.9 37 120.85 89.76 436 100.03 -12.2 Corindus n CVRS ... ... ...dd 2.25 .66 829 1.34 +32.7 CorMedix CRMD ... ... ...dd 1.35 .17 1111 .24 -52.2 CrnstTotR CRF 3.35 21.7 ...q 16.98 13.62 237 15.42 +.9 CrnrstnStr CLM 3.40 21.9 ...q 17.21 13.10 301 15.50 +.2 Corning GLW .72f 2.6 17 35.10 26.31 4380 27.57 -13.8 CpBT JCP JBN 1.75 14.3 ... 17.13 9.92 3 12.23 -2.7 CorpCapT n CCT .40p ... ... 19.00 14.43 302 16.92 +5.9 CorpOffP OFC 1.10 4.1 14 36.03 24.55 1386 26.58 -9.0 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 1 31.11 -5.0 CortsJCP97 KTP 1.91 14.2 ... 18.95 11.06 2 13.48 -5.5 CortsJCP JBR 1.75 14.4 ... 17.05 9.82 1 12.16 -2.7 CortsPE KTH 2.00 6.1 ... 34.27 30.26 33.00 +2.0 Cosan Ltd CZZ .26e 2.4 ... 11.89 5.63 1605 10.67 +10.0 Costamre CMRE .40 6.0 ... 8.18 5.45 364 6.67 +15.6 Costam pfB CMREpB 1.91 8.0 ... 27.43 21.30 4 23.83 -4.8 Costmr pfC CMREpC 2.13 8.6 ... 26.24 22.93 7 24.68 -3.0 Costam pfD CMREpD 2.19 8.7 ... 26.89 23.03 7 25.19 -2.5 Cotiviti n COTV ... ... ... 45.97 30.84 216 34.15 +6.0 Cott Cp COT .24 1.6 ...cc 17.78 12.04 672 14.76 -11.4 Coty COTY .50 2.8 ... 21.68 14.24 2167 18.00 -9.5 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 61 25.99 -1.6 CousPrp CUZ .26f 3.1 13 9.63 7.81 2403 8.44 -8.8 CovantaH CVA 1.00 6.8 ...dd 17.30 13.00 668 14.80 -12.4 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 32 102.65 71.23 255 93.03 +4.3 CrwfdA CRD/A .28 3.5 58 9.95 6.78 10 8.10 -4.7 CrwfdB CRD/B .20 2.3 62 12.40 7.89 47 8.65 -10.1 Credicp BAP 8.57e 3.7 ... 239.54 150.71 445 233.43 +12.5 CS EnEur50 FIEU ... ... ...q 153.69 103.34 134.58 -1.9 CS FILgCG FLGE ... ... ...q 264.50 160.14 3 236.63 +3.7 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.2 ...q 3.50 3.16 98 3.22 -2.7tCS InvBr n DBRT ... ... ... 85.47 42.67 0 35.93 -28.3 CS LgBrnt n UBRT ... ... ... 206.33 115.89 182.76 +2.4 CS MthlMtg REML ... ... ... 33.50 22.00 25 25.15 -17.8 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 40.00 25.46 3 40.11 +13.9 CS MAsHi MLTI 1.30e ... ... 29.48 27.03 27.34 -2.4 CS SP mlp MLPO 1.12e 8.1 ... 16.57 14.06 13.78 -3.4 CredSuiss CS 1.22e 7.4 ... 19.98 13.28 1444 16.48 -7.7 CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 322 2.64 -7.0 CrescPtE g CPG .12 1.5 44 10.90 6.40 1223 7.93 +4.1 CrestEq rs CEQP 2.40 8.8 ...dd 29.25 20.00 204 27.35 +6.0 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 12.0 40 29.80 20.05 38 21.00 -11.6tCrosTim CRT 1.02e 7.7 13 16.55 13.11 39 13.28 -9.6 CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 2088 103.86 -6.4 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 20 1080.00 -4.6 CrownHold CCK ... ... 20 62.27 48.27 1542 51.69 -8.1 Cryolife CRY .12 .6 51 24.00 14.03 54 21.40 +11.7 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.3 22 29.79 22.83 1528 27.85 -3.7 Cubic CUB .27 .4 ...dd 66.20 39.58 110 63.30 +7.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 52

CullenFr CFR 2.28 2.1 19 111.10 81.09 463 107.00 +13.0 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 11 24.90 -.9 Culp Inc CULP .36f 1.2 16 34.05 26.15 12 30.95 -7.6 Cummins CMI 4.32 2.7 45 194.18 143.83 1455 161.79 -8.4 CurEuro FXE ... ... ...q 120.65 103.06 175 118.51 +2.5 CurAstla FXA .62 .8 ...q 81.36 73.37 5 77.59 -.6 CurBrit FXB ... ... ...q 139.08 122.37 8 138.17 +5.3 CurrCda FXC .03e ... ...q 81.49 71.70 26 78.36 -.2 CurrChina FXCH ... ... ... 78.35 70.74 78.27 +4.4 CurJpn FXY ... ... ...q 91.62 83.92 221 89.35 +4.9 CurSwed FXS ... ... ...q 121.32 106.90 2 112.35 -3.3 CurSwiss FXF ... ... ...q 102.27 94.12 8 97.69 +.9 CurShSinga FXSG ... ... ...q 75.87 69.68 75.02 +2.3 CurtisWrt CW .60 .4 29 140.07 82.77 175 137.51 +12.9 Cush Jn37 n PPLN ... ... ... 24.42 16.55 16.99 -14.8 CushTRet rs SRV 1.08 9.9 ...q 14.09 10.00 44 10.91 -8.6 CushngRen SZC 1.64 10.1 ...q 21.30 15.35 86 16.31 -19.7 CushRoy rs SRF .48 5.3 ...q 10.10 7.81 2 9.02 -3.6 CustomBcp CUBI ... ... 10 33.85 24.75 88 29.66 +14.1 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.37 -1.4 CustBc p C CUBIpC .57p ... ... 27.35 26.26 5 26.35 -.8 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 1 25.69 -2.0 CynergT n CTEK ... ... ... 5.45 2.70 7 4.95 +22.2 CypressEn CELP .84 13.1 36 9.17 5.50 4 6.43 +7.2D -DCP Mid DCP 3.12 8.6 51 42.79 29.70 455 36.12 -.6 DCT IndlTr DCT 1.44f 2.6 26 61.53 49.62 522 55.01 -6.4 DDR Corp DDR .76 10.4 18 13.00 6.76 4523 7.31 -18.4 DDR pfJ DDRpJ 1.63 7.1 ... 25.79 22.60 1 22.79 -9.3 DDR pfK DDRpK 1.56 7.0 ... 25.98 21.90 8 22.27 -13.2 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 4 23.66 -10.1 DGSE DGSE ... ... ...dd 1.74 .75 58 .85 -8.6 DHI Grp DHX ... ... 5 4.10 1.50 232 1.80 -5.3 DHT Hldgs DHT .20e 5.4 29 4.95 3.27 536 3.72 +3.6 DNP Selct DNP .78 7.5 ...q 11.57 9.71 381 10.44 -3.3 DR Horton DHI .50 1.1 17 53.32 31.98 3866 44.22 -13.4tDrdgold DRD .03e 1.1 ... 4.94 2.63 126 2.66 -18.4 DST Sys s DST .72 .9 26 84.48 50.22 337 83.67 +34.8 DSW Inc DSW 1.00f 4.5 16 22.78 15.14 969 22.05 +3.0 DTE DTE 3.53f 3.5 18 116.74 97.66 610 102.10 -6.7 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 7 24.41 -2.7 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 9 24.58 -3.5 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 33 24.19 -5.9 DTE F76 n DTY 1.50 5.8 ... 27.90 25.55 7 25.98 -3.0 DTE En un DTV ... ... ... 58.42 48.68 5 51.21 -5.1 DTF TxF DTF .84 6.3 ...q 15.26 13.05 12 13.26 -5.7 DXC Tch n DXC .72 .7 ... 107.85 73.51 2343 104.00 +9.6 DanaInc DAN .24 .9 14 35.27 17.65 1410 26.21 -18.1 Danaher DHR .64f .6 24 104.82 78.97 1485 99.00 +6.7 Danaos DAC ... ... 1 3.20 1.05 42 1.10 -24.1 DaqoNEn DQ ... ... 6 72.50 18.01 1907 52.97 -10.9 Darden DRI 2.52 2.9 19 100.11 76.27 1041 86.85 -9.6 DarlingIng DAR ... ... 23 19.50 14.62 459 17.36 -4.2 DaVita Inc DVA ... ... 16 80.71 52.51 1125 62.87 -13.0 Daxor DXR .15 2.0 ... 21.66 3.40 131 7.68 +67.9 DeanFoods DF .36 4.1 11 20.05 8.18 864 8.82 -23.7 DeckrsOut DECK ... ... ...cc 98.92 55.77 475 96.02 +19.7 Deere DE 2.40 1.6 34 175.26 107.04 3255 150.26 -4.0 DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 28 11.84 -2.4 DelaCO VCF .72 5.0 ...q 16.50 14.13 2 14.36 -7.5 DelaDvInc DDF .62 5.9 ...q 11.36 10.13 22 10.65 -.7 DelaNatl VFL .72 5.7 ...q 13.94 12.50 3 12.53 -5.5 DelaMN2 VMM .63 5.0 ...q 15.15 12.61 16 12.72 -5.6 DelekLogis DKL 2.90f 10.0 14 35.54 26.60 20 28.95 -8.7 Delek DK .60 1.4 31 44.95 20.65 2823 42.64 +22.0 DellTch n DVMT ... ... ...dd 92.40 60.77 621 72.68 -10.6 DelphiTc n DLPH .68p 1.4 79 60.39 45.66 587 49.67 -5.3 DeltaAir DAL 1.22 2.3 11 60.50 43.97 12700 52.98 -5.4 DeltaAprl DLA ... ... ...cc 23.47 17.04 9 17.91 -11.3 Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 53.31 -1.8 Dlt SP400 n DMRM ... ... ... 56.45 48.78 52.75 -2.4 Dlt SP600 n DMRS ... ... ... 57.48 47.73 53.77 -1.0 DltshInt n DMRI ... ... ... 56.65 49.79 0 53.28 +.5 Deluxe DLX 1.20 1.6 14 78.87 66.43 234 73.78 -4.0 DenburyR DNR ... ... ...dd 3.23 .92 11638 2.97 +34.4 DenisnM g DNN ... ... ...dd .64 .38 404 .47 -14.4 Despg.cm n DESP ... ... ... 36.56 22.73 301 29.49 +7.3 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 2760 14.41 -24.3 DBDogs22 DOD ... ... ... 30.43 18.53 4 22.00 -13.8 DBWMTR WMW ... ... ... 32.46 25.94 2 30.01 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 24 25.51 +.2 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.43 64 25.47 -2.5 DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6 DBCmdDL DYY ... ... ...q 4.09 2.08 0 3.03 -20.3 DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.56 +5.0 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 0 2.89 +1.2 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 2 13.34 -2.0 DBGoldDL DGP ... ... ...q 29.42 21.65 23 26.01 +4.1 DBGoldDS DZZ ... ... ...q 6.32 4.88 55 5.17 -3.5 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 164.25 -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 27 8.86 +.1 Deut Muni KTF .84 7.5 ...q 13.72 11.08 74 11.18 -6.1 Deut StInc KST .66a 5.3 ...q 12.66 12.08 6 12.36 -.6 Deut StMu KSM .84 7.7 ...q 13.11 10.81 11 10.91 -7.4 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.44 7 24.49 +1.7 DBXEafeEq DBEF .95e 3.0 ...q 33.05 28.89 581 31.16 -2.0 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 4 13.46 +12.0 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 2 27.48 -3.4 Deu HYBd n HYLB ... ... ... 51.56 48.68 851 49.78 -1.3 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.83 -.4 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.13 +.6 DbXR1KECo DEUS ... ... ...q 33.87 28.16 22 31.84 -.7 DeutEmCo DEMG ... ... ... 30.95 26.67 2 29.19 +1.2 DBXJapnEq DBJP .91e 2.1 ...q 46.61 36.00 88 42.39 -3.9 DbXDvxEU DEEF ... ... ...q 31.76 25.68 11 29.97 -.2 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 20.99 -4.9 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 24.27 +4.1 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.45 28.92 -2.6 DbxAllWHiD HDAW .27e ... ...q 27.42 25.03 25.73 -3.8 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 0 24.45 -1.1 DbxNikk400 JPN ... ... ...q 31.67 25.06 3 29.46 +.5 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.36 31.82 +4.8 DeuMunInf RVNU .71 2.7 ...q 27.23 25.97 5 26.23 -3.4 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 1 24.88 -.9 DBX IGBd IGIH .77 3.1 ...q 24.99 23.81 32 24.47 +.2 DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 22.52 -2.2 DBXChiSC ASHS ... ... ...q 37.50 30.24 1 35.38 +1.5 DBXHrvChi CN .30e .8 ...q 42.41 28.81 2 38.71 +3.7 DBXMexHd DBMX 4.12e 14.3 ...q 21.63 18.73 0 19.46 -1.4 DBXSKorH DBKO .03p ... ...q 32.94 25.88 1 31.12 -.9 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 4 27.29 -1.8 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 24.89 4 29.50 +3.8 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.52 278 28.03 -1.4 DBXUKHdg DBUK .89e 4.3 ...q 22.22 19.98 20.83 -4.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 557 31.26 +.7 DevonE DVN .24 .7 21 45.16 28.80 9885 32.83 -20.7 ElevWat n WTRX ... ... ... 33.44 28.10 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 113.67 305 141.45 -3.1 DiamOffsh DO .50 2.7 29 20.41 10.06 2005 18.39 -1.1 DiamRk DRH .50 4.7 14 12.11 9.87 3921 10.72 -5.0 DianaShip DSX ... ... ...dd 5.59 3.07 153 3.48 -14.5 DianaS pfB DSXpB 2.22 9.1 ... 25.12 20.75 10 24.48 -1.3 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 0 25.30 -1.5 DicksSptg DKS .90f 2.6 11 52.31 23.88 2426 34.78 +21.0 Diebold DBD .40 2.7 17 29.80 12.90 750 15.05 -8.0 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 4.0 48 127.23 96.56 1520 100.99 -11.3 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 4 25.07 -1.6 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 25.96 11 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 15 23.99 -4.4 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 4 26.07 -5.2 Dillards DDS .40 .5 10 88.51 45.51 379 79.61 +32.6 Dillard38 DDT 1.88 7.3 ... 26.40 25.13 18 25.71 -.6 DineEquity DIN 2.52m 3.5 5 79.66 36.71 237 72.01 +41.9 DiploPhm DPLO ... ... 48 27.78 14.23 508 19.80 -1.3 Dir SilMBl n SHNY ... ... ... 12.28 7.00 1 8.33 -12.5 DirBrCm n COM ... ... ... 25.28 23.23 0 24.84 +1.2 DirChInt n CWEB ... ... ... 69.08 41.71 37 53.09 +3.9 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 26.24 DirxAero n DFEN ... ... ... 58.00 25.75 111 51.38 +15.5 DrxTrnBl n TPOR ... ... ... 43.11 23.47 15 30.48 -11.7 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.93 -7.4 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 15 22.25 -19.2 DirxInds n DUSL ... ... ... 44.53 25.88 3 33.14 -9.8 DirxMex n MEXX ... ... ... 33.36 18.90 3 24.76 +20.2 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 26.74 -12.7 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 98 21.40 -7.0 DxSOXBr rs SOXS ... ... ...q 43.00 9.35 1809 11.44 -30.7 DxGBull rs NUGT ... ... ...q 45.80 21.25 4531 26.03 -17.9 DrGMBll rs JNUG .09e .6 ...q 27.76 11.34 8017 14.44 -18.7 DirSPX Br SPDN ... ... ... 35.11 17.25 30 30.40 -.7 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1393 50.79 -1.0 DirSPBear s SPXS ... ... ...q 45.37 2.16 4273 28.44 -5.1 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.36 3 36.02 +.1 DxChiABear CHAD ... ... ...q 41.27 27.67 5 30.34 -2.6 DrxNGBear rs GASX ... ... ...q 47.19 18.20 60 25.25 +7.6 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 2531 10.42 -12.1 DrxRBkBull DPST ... ... ...q 95.94 43.51 38 77.99 +7.2 DirDGlBr rs DUST ... ... ...q 38.68 19.01 3940 23.95 +1.1 DxSPXBll s SPUU ... ... ...q 57.21 40.57 10 49.05 -1.0 DxEuFnBl EUFL ... ... ... 65.95 34.25 1 44.66 -6.0 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 1 51.08 -.3 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.29 10.08 0 18.94 +.8 DrNsd100 rs QQQE ... ... ...q 47.40 37.82 63 44.17 +2.3 DrxDlySCB LLSC .10p ... ...q 37.78 30.74 1 36.79 +3.5 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 29.06 514 40.52 -19.7 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 25 37.72 -.9 DrxEMBll rs EDC ... ... ...q 168.70 69.91 149 125.09 -.5 Dir MLPHi ZMLP 1.60m 11.2 ...q 18.64 13.61 7 14.22 -11.1 DxLatBll s LBJ ... ... ...q 49.13 20.00 7 39.86 +23.4 DirTotBBr SAGG ... ... ...q 32.06 30.87 1 31.70 +1.9 DxBrzBull s BRZU ... ... ...q 65.25 20.38 235 45.60 +13.2 DxBiotBll rs LABU ... ... ...q 116.54 41.40 1655 84.99 +9.2 DxIndiBll rs INDL ... ... ...q 120.64 68.61 48 87.53 -14.3 DxNGBll rs GASL ... ... ...q 33.88 14.60 230 18.54 -27.0 DrDevMBr DPK ... ... ...q 20.18 10.08 5 11.77 -4.5 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 978 26.59 -12.4 DxREBear DRV ... ... ...q 15.62 9.81 88 13.57 +29.6 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 20.83 +4.6 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 47.38 2 74.77 -3.1 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 55.65 -10.7 DxSCBear rs TZA ... ... ...q 19.54 10.28 6929 11.13 -9.3 DxFnBr rs FAZ ... ... ...q 20.66 9.71 3290 11.11 -5.0 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.31 55 61.94 -32.9 Dx30TBear TMV ... ... ...q 22.46 17.07 1116 19.93 +13.0 DxFnBull s FAS ... ... ...q 82.80 41.32 2781 64.68 -5.4 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 13 40.48 -2.5 DxMCBr rs MIDZ ... ... ...q 20.45 11.55 46 13.01 -3.3 DxChiBr rs YANG ... ... ...q 130.30 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 49 29.59 -.4 DxHcrBll s CURE ... ... ...q 63.45 32.79 110 43.54 -6.6 DxTcBull s TECL ... ... ...q 149.65 63.84 275 119.44 +6.5 DxRetlBll s RETL ... ... ...q 45.73 21.33 11 34.10 -5.4 DxSOXBll s SOXL .12e .1 ...q 209.00 67.39 926 154.18 +11.8 Dir30TrBul s TMF ... ... ...q 23.46 17.06 668 19.00 -14.1 Dir10TrBear TYO ... ... ...q 15.70 13.12 15 15.07 +7.2 Dx10yTBull TYD ... ... ...q 47.36 39.16 1 40.73 -7.2 DxMCBull s MIDU ... ... ...q 53.91 33.42 26 44.14 -4.9 DrxREBull s DRN ... ... ...q 24.73 14.68 92 16.18 -29.2 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 648 35.78 +5.2 DirxDMBull DZK ... ... ...q 100.54 53.47 4 80.79 -2.0 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2665 70.66 +.6 DrxSPBull s SPXL ... ... ...q 54.49 30.42 5953 42.11 -5.0 DirxEnBull ERX ... ... ...q 44.29 21.37 2507 31.30 -10.4 Discover DFS 1.40 2.0 13 81.93 57.50 1508 71.61 -6.9 Disney DIS 1.68f 1.7 14 116.10 96.20 7329 100.39 -6.6 Div&Inco DNI 1.63 12.9 ...q 14.25 11.61 58 12.60 -6.2 DrReddy RDY .29e .9 ... 42.97 29.83 543 32.35 -13.9 DocuSec rs DSS ... ... ...dd 3.16 .56 87 1.26 -30.0 DolbyLab DLB .64 1.0 87 74.29 48.00 318 67.12 +8.3 DollarGen DG 1.16f 1.2 21 105.82 65.97 2289 96.89 +4.2 DomMidst DM 1.27f 8.5 11 34.85 14.20 346 14.90 -51.1tDomEngy D 3.34f 5.2 13 85.30 64.76 4656 64.07 -21.0tDomRes un DCUD ... ... ... 53.58 45.11 194 44.54 -13.8 DomRs76 n DRUA ... ... ... 25.94 23.04 72 24.50 -4.2 Dominos DPZ 2.20f 1.0 39 236.93 166.74 399 231.48 +22.5 Domtar g UFS 1.74f 3.9 16 52.58 35.72 408 44.69 -9.8 Donaldson DCI .72 1.6 24 52.20 42.59 273 44.53 -9.0 DonlleyRR rs RRD .56 6.2 10 15.04 6.51 620 8.98 -3.4 DonnlyFn n DFIN ... ... ... 24.00 16.41 105 17.36 -10.9 DorianLPG LPG ... ... ...dd 9.79 6.20 154 7.84 -4.6 DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 125 20.50 +1.5 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.15 60 21.50 -3.1 DougDyn PLOW .96 2.2 32 47.40 28.55 78 43.60 +15.3 DEmmett DEI 1.00 2.8 23 41.59 34.72 849 35.37 -13.9 Dover DOV 1.88 2.0 24 109.06 76.47 1428 93.69 -7.2 DoverDG DDE ... ... ...dd 1.79 .92 3 1.26 +23.5 DoverMot DVD .08f 4.0 9 2.45 1.80 21 2.00 +2.6 DowDuPnt DWDP .84e 1.3 21 77.08 59.29 8043 66.47 -6.7 DrPepSnap DPS 2.32 1.9 27 126.65 83.23 641 120.75 +24.4 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.24 99 9.27 -1.4 DryHYSt DHF .35 10.9 ...q 3.60 3.14 210 3.18 -4.8 DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 34 12.52 -3.7 DryfMu DMF .54 6.7 ...q 10.00 7.93 56 8.06 -9.3 DryStrt LEO .52 6.7 ...q 9.18 7.53 94 7.67 -11.2 DrySM DSM .50 6.6 ...q 8.85 7.43 67 7.59 -11.2 Dril-Quip DRQ ... ... ...dd 56.55 35.85 520 47.75 +.1 DriveShack DS .48 9.8 13 6.49 2.41 332 4.90 -11.4 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 0 25.41 -1.2 DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 24.68 -1.8 DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 25.00 -1.8 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.37 -7.6 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 101.75 -6.0 Ducomun DCO ... ... 18 35.58 25.06 27 30.50 +7.2 Df&PGblUt DPG 1.40 10.1 ...q 17.29 13.50 98 13.84 -10.8 DufPUC DUC .60 7.0 ...q 9.38 8.40 17 8.57 -3.2 DukeEngy DUK 3.56 4.7 17 91.78 72.93 2369 76.14 -9.5 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 22 25.15 -.8 DukeRlty DRE .80 3.2 20 30.14 24.30 1771 25.39 -6.7 DunBrad DNB 2.09f 1.8 17 130.95 101.17 304 116.20 -1.9 Dycom DY ... ... 21 123.99 73.95 283 106.64 -4.3 Dynagas DLNG 1.69 16.1 ... 17.93 9.80 79 10.49 -3.4 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 3 26.33 +1.2 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.2 15 7.41 6.02 169 6.45 -8.0 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.47 -.1 Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 13 24.07 -2.8E -ETracBDC BDCS 1.84e 9.4 ...q 23.76 18.72 16 19.49 -6.1 ETrMLPSht MLPS ... ... ...q 15.50 11.06 2 13.37 +8.1 ETrAlerNG MLPG 1.86e 9.0 ...q 26.71 19.00 2 20.70 -14.0 E-TrAlerInf MLPI 1.88e 8.8 ...q 28.64 20.31 3976 21.29 -12.0 ETBbgCmd DJCI ... ... ...q 16.67 14.33 0 16.26 +1.4 ETrAlerian AMU 1.45e 9.3 ...q 20.50 14.59 40 15.59 -10.0 E-TrFood FUD ... ... ...q 19.82 17.55 0 18.10 +.6 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 17.97 +5.3 E-TracAg UAG ... ... ...q 21.45 16.11 18.10 +1.7 ETr2xBDC BDCL 3.52e 24.6 ...q 21.60 13.13 181 14.30 -13.1 E-TrcCmci UCI ... ... ...q 16.00 11.97 6 15.63 +1.6 ETrLPlat PTM ... ... ...q 10.88 9.00 1 9.64 -.9 E-TrcSilv USV ... ... ...q 23.68 19.91 20.95 -3.7 E-TrcGld UBG ... ... ...q 35.00 31.00 34.00 +3.0 E-TrLvstk UBC ... ... ...q 21.19 15.85 0 18.22 -8.0 ECA MTrI ECT .33e 20.4 4 2.55 1.45 8 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 17.76 178 19.47 -12.7 EMCOR EME .32 .4 24 85.08 60.30 593 79.33 -3.0 EMX Roy g EMX ... ... ... 1.04 .67 17 .90 +7.7sENI E 1.29e 3.4 ...dd 37.94 29.44 294 37.77 +13.8 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 4368 109.98 +1.9 EP Energy EPE ... ... ...dd 5.06 1.27 506 1.48 -37.3 EPAM Sys EPAM ... ... ...cc 125.88 73.86 142 113.94 +6.1 EPR Prop EPR 3.84 7.1 14 76.90 51.87 394 54.42 -16.9 EPR pfC EPRpC 1.44 6.0 ... 29.95 23.38 4 24.05 -10.7 EPR pfE EPRpE 2.25 6.7 ... 37.59 33.48 0 33.48 -9.1 EPR Pr pfG EPRpG 1.44 6.5 ... 25.23 21.80 14 22.05 -11.9 EQT Corp EQT .12 .2 ...dd 67.84 43.70 1662 48.33 -15.1 EQT GP n EQGP .81e 3.5 12 31.77 21.05 78 23.42 -12.9 EQT Mid EQM 4.10f 6.9 11 79.53 55.40 198 59.43 -18.7 ETF SITRis RISE ... ... ...q 24.71 22.59 3 24.56 +3.4 ETF JrSil SILJ ... ... ...q 13.93 9.79 55 11.06 -2.6 ETF Cyber HACK ... ... ...q 36.39 28.38 392 36.08 +14.0 ETF BigD BIGD ... ... ...q 28.47 24.91 27.78 ETF MobP IPAY ... ... ...q 38.58 27.42 23 36.34 +4.2 ETF M AlH MJ ... ... ... 39.72 26.02 164 28.25 -3.4 ETF M Vid GAMR ... ... ... 51.93 34.22 10 47.71 -.4 ETF Drone IFLY ... ... ... 38.00 33.54 3 35.41 -5.3 ETF AIPw n AIEQ ... ... ... 28.00 24.03 20 26.22 +1.3 ETF MgT ef WSKY ... ... ... 35.50 31.34 1 33.66 -1.6 Pure Fintch FINQ ... ... ... 29.73 25.42 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 4 32.93 +4.1 ETF Clim ETHO ... ... ...q 37.25 28.90 4 34.36 +1.1 ETFAlpAlt ALFA ... ... ...q 47.05 37.51 0 44.67 +4.3 ChngFnDvr CHGX ... ... ... 20.37 18.02 1 18.90 +.9 ETF EmM n EEMD ... ... ... 28.41 24.66 3 26.25 +.4 ETF spx H n SPDV ... ... ... 28.19 25.00 4 26.12 -.1 ETF AptF n FTVA ... ... ... 30.36 24.74 335 26.63 -1.9 ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.37 -1.9 NtDUSEq ef MXDU ... ... ... 28.40 25.93 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 6 15.63 -1.7 ETF BrVl n BVAL ... ... ... 16.70 14.46 15.45 -2.7 ETFDeepV DVP .66e 1.9 ...q 36.90 26.77 8 33.93 +3.4 GlGoGld n GOAU ... ... ... 14.13 11.39 11 12.68 -2.5 ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.65 -.4 ETF Seren ICAN ... ... ... 28.54 25.35 1 26.94 -.7 PremisCap TCTL ... ... ... 31.57 26.72 1 29.68 -1.0 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.73 29 32.23 +6.3 EtfAlphacln ALFI ... ... ...q 26.95 21.14 25.23 +1.1 EtfUSGblJ JETS ... ... ...q 34.75 27.69 37 31.23 -4.1 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 4 31.55 -5.5 EtfInfcMLP AMZA 2.08 29.5 ...q 10.68 6.55 806 7.06 -18.0 ETF BioPr n BBP ... ... ... 45.18 37.33 4 41.93 +3.4 ETF ClinT n BBC ... ... ... 36.25 25.88 17 32.82 +15.5 InfrCpPfd PFFR ... ... ... 25.13 23.61 8 24.06 -3.9 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.50 19 24.68 -2.2 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 25.97 -.9 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8tETF Virt n CUMB ... ... ... 26.08 24.57 2 24.53 -3.7 ETF PrMtl GLTR ... ... ...q 68.06 59.21 26 64.74 -.4 ETFS Com BCI ... ... ... 25.79 18.58 13 24.79 +1.3 ETFS Comd BCD ... ... ... 27.00 23.25 26.72 +3.8 ETFS EnCm BEF ... ... ... 26.79 22.55 1 26.69 +5.2 ETFSGold SGOL ... ... ...q 132.10 117.19 83 129.13 +2.4 ETF Pall PALL ... ... ...q 107.47 71.96 5 91.79 -9.6 ETF Plat PPLT ... ... ...q 97.94 83.35 25 88.40 -.1 EagleCGr GRF .50e 2.3 ...q 8.59 7.11 0 7.75 -2.4 EagleGrInc EGIF 1.31 8.6 ...q 17.58 14.83 5 15.23 -8.2 EagleMat EXP .40 .4 24 122.49 86.51 391 100.21 -11.6 EaglePtCr ECC .80 4.3 ... 21.60 17.28 40 18.49 -1.7 EagleP pfA ECCA 1.94 7.6 ... 26.36 25.30 0 25.63 -.8 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 4 25.26 +.4 EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 26.52 +.8 EagleP27 n ECCY ... ... ... 26.50 24.80 1 25.11 -1.2 Earthstone ESTE ... ... ...dd 14.75 7.85 133 9.87 -7.1 EastGvP n DEA 1.04 5.2 30 22.32 19.03 368 19.84 -7.0 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.2 25 95.03 76.44 181 81.14 -8.2 EastChem EMN 2.24 2.1 14 112.45 76.11 698 106.21 +14.6 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 2.95 581 5.10 +64.5 Eaton ETN 2.64f 3.4 18 89.85 69.82 3177 77.44 -2.0 EatVn 22 n EFL ... ... ... 10.09 9.08 19 9.34 +1.1 EatV HiIn21 EHT .60 6.0 ... 10.52 9.34 28 9.94 -.6 EV CAMu EVM .68 6.6 ...q 12.89 10.19 91 10.33 -10.2 EVCAMu2 EIA .62 5.8 ...q 13.00 10.56 38 10.71 -6.9 EVCAMu CEV .71 6.2 ...q 13.01 11.25 9 11.32 -6.9 EatnVan EV 1.24f 2.2 22 60.95 42.20 408 55.26 -2.0 EV EnEq EOI 1.04 7.1 ...q 15.15 12.94 98 14.49 -.1 EV EEq2 EOS 1.05 6.6 ...q 16.85 13.65 113 15.99 +5.1 EV FltRt EFT .91 6.0 ...q 15.33 14.03 132 15.28 +6.6 EVFltRtIP EFF 1.13 6.7 ...q 17.55 15.93 14 16.84 +3.2 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.91 178 13.06 -4.3 EV MAMu MAB .65 5.1 ...q 16.00 12.49 7 12.64 -4.3 EVMAMu MMV .69 5.5 ...q 14.04 12.32 16 12.44 -5.1 EV MIMu MIW .71 5.5 ...q 14.39 12.69 12.79 -5.0 EVMIMu EMI .71 5.8 ...q 14.52 12.10 12.22 -4.8 EVMuniBd EIM .77 6.4 ...q 12.99 11.63 86 11.88 -5.0 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 4 11.69 -5.0 EVMunTT ETX .85 4.5 ...q 21.20 18.82 10 18.88 -8.9 EV MuIT EVN .85 7.3 ...q 13.13 11.39 113 11.63 -6.2 EV NMuOp EOT 1.03 5.0 ...q 23.54 20.51 22 20.66 -8.3 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 8 11.66 -6.2 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 8 11.16 -4.9 EVNYMu2 NYH .69 6.4 ...q 13.64 10.63 17 10.68 -7.7 EV NYMu ENX .72 6.4 ...q 13.34 11.12 84 11.23 -8.9 EVNYMu EVY .74 6.1 ...q 13.56 12.01 15 12.09 -4.9 EV OHMu EIO .70 6.0 ...q 14.70 11.57 2 11.65 -8.3 EVOHMu EVO .73 5.9 ...q 14.11 12.10 5 12.47 -4.3 EV PAMu EIP .77 6.5 ...q 13.51 11.62 10 11.91 -4.3 EVPAMu EVP .73 6.3 ...q 12.66 11.42 4 11.53 -5.4 EVRiskMgd ETJ 1.12 12.2 ...q 9.92 8.74 110 9.12 -5.3 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 83 14.91 +3.3 EV SrInc EVF .42 6.2 ...q 6.90 6.31 115 6.77 +3.8 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 11 13.56 -5.5 EVTxABdO EXD 1.16 11.9 ...q 11.98 9.17 21 9.75 -4.9 EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 107 22.40 -3.7 EV TxAG ETG 1.23 7.3 ...q 18.45 15.71 112 16.94 -2.3 EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 29 25.74 +1.3 EV TxDiver ETY 1.01 8.5 ...q 12.57 10.17 332 11.83 -3.0 EVTxMGlo EXG .98 10.8 ...q 9.84 8.02 1133 9.07 -3.3 EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 31 15.83 -5.4 EVTxGBW ETW 1.17 10.0 ...q 12.74 10.99 156 11.72 -1.7 EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 205 14.90 -3.1 EclipseRs ECR ... ... 19 3.10 1.25 531 1.35 -43.8 Ecolab ECL 1.64 1.2 30 142.64 124.57 920 141.38 +5.4sEcopetrol EC .16e .7 ... 22.05 8.60 2118 21.85 +49.4 Edenor EDN ... ... ... 63.29 28.88 53 58.50 +17.7 Edgewell EPC ... ... 12 78.04 46.04 400 47.68 -19.7 EdisonInt EIX 2.42f 3.9 14 83.38 57.63 2728 62.84 -.6 EducRltTr EDR 1.56 4.8 24 40.95 30.07 781 32.38 -7.3 EdwLfSci s EW ... ... 43 143.22 93.67 1202 139.28 +23.6 eHiCarSvc EHIC ... ... ... 13.43 8.89 386 13.03 +12.6 8x8 Inc EGHT ... ... ...dd 20.25 10.30 350 19.25 +36.5 ElPasoEl EE 1.34 2.8 21 61.15 48.05 145 48.55 -12.3 ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 47.03 -3.5 EldorGld g EGO .02e ... 10 3.76 .80 23719 .98 -31.2 Electrmed ELMD ... ... 21 7.96 4.12 2 5.35 -11.9 ElevCr n ELVT ... ... ... 9.48 5.90 54 7.42 -1.5 EliLilly LLY 2.25f 2.8 26 89.09 73.69 2121 79.29 -6.1 Elk HiQPfd EPRF ... ... ... 25.00 22.14 2 23.18 -2.4 Elkh LoVl n LVHB ... ... ... 34.44 29.63 9 31.13 -3.9 ElkFdCm ef RCOM ... ... ... 30.34 22.87 7 28.34 +.9 EllieMae ELLI ... ... 62 114.95 79.71 1366 89.96 +.6 EllingtnF EFC 1.76 11.9 11 17.00 14.12 38 14.83 +2.2 EllingtRM EARN 1.48 13.6 8 15.74 10.23 75 10.91 -9.4 Ellomay ELLO ... ... ... 11.09 7.52 8.39 -6.8 EllswthFd ECF .80e 8.8 ...q 9.88 8.70 34 9.13 -3.0 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 2 24.19 -3.7 eMagin EMAN ... ... ...dd 3.00 1.23 10 1.55 -6.1 EAndinA AKO/A .68e 2.6 ... 28.25 21.51 2 26.50 EAndinB AKO/B .74e 2.4 ... 31.07 22.99 8 30.71 +4.9 Embraer ERJ .13e .5 ... 28.55 17.58 1442 27.07 +13.1 EmerExp n EEX .28 1.4 ... 24.56 18.19 53 19.67 -3.3 EmergeES EMES 2.68m ... ...dd 14.77 5.65 346 7.13 -.8 EmergBio EBS ... ... 31 54.87 28.11 212 54.16 +16.5 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 56.77 3195 68.20 -2.1 EmerR hs MSN ... ... ...dd 1.89 1.07 6 1.46 EmpOPES ESBA .34 2.1 ... 21.74 15.17 19 16.27 -21.3 EmpOP60 OGCP .34 2.1 ... 21.50 15.28 31 16.25 -20.3 EmpOP250 FISK .34 2.1 ... 21.44 16.31 16.55 -18.9tEmpStRTr ESRT .34 2.1 42 21.72 16.26 734 16.36 -20.3 EmployH EIG .80f 1.9 14 50.45 37.10 56 41.15 -7.3 EElChile EOCC 1.07e 4.3 ... 29.41 21.65 37 24.79 -7.9 EnLinkLP ENLK 1.56 11.4 ... 18.97 12.75 523 13.64 -11.3 EnableMid ENBL 1.27 9.4 15 16.98 12.89 119 13.49 -5.1 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 765 9.45 -29.4 EnbrdgEPt EEP 1.40 13.9 12 19.47 9.05 1588 10.10 -26.9 Enbridge ENB 2.68 ... ... 42.92 29.54 1628 31.95 -18.3 EnCana g ECA .06 .5 20 14.31 8.01 10905 11.68 -12.4 EncompHlth EHC 1.00 1.7 21 59.70 42.21 455 57.24 +15.8 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 45 3.39 1.94 1169 2.71 +13.4 EnduroRT NDRO 1.55e 43.7 10 3.65 2.18 55 3.55 +12.7 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 64.20 46.16 1344 63.84 +10.9 Energizer n ENR 1.16 2.0 21 64.00 40.64 467 58.93 +22.8 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.14 1.30 113 1.79 EgyTrEq s ETE 1.22f 8.2 18 19.50 12.80 2184 14.82 -14.1 EngyTrfPt ETP 2.26 13.2 17 24.35 15.06 4536 17.07 -4.7 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8 Enerpls g ERF .12e 1.0 15 12.26 6.52 597 11.65 +19.0 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 597 11.95 +7.0 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.4 ... 6.55 5.03 564 6.50 +14.4 EnerSys ENS .70 1.0 25 84.74 61.33 121 69.62 Engility EGL ... ... ...cc 35.63 21.19 83 25.48 -10.2 EnLinkLLC ENLC 1.04f 7.4 12 20.00 13.80 247 14.10 -19.9 Ennis Inc EBF .80 4.0 15 21.50 15.35 44 19.95 -3.9 EnovaIntl ENVA ... ... 18 23.65 11.15 97 22.80 +50.0 EnPro NPO .88 1.1 44 94.79 63.62 90 77.46 -17.2 ENSCO ESV .04 .8 ...dd 8.75 4.10 10442 5.23 -11.5 Enservco ENSV ... ... ... 1.20 .21 168 .92 +43.5 EnSync ESNC ... ... ... .80 .31 161 .39 -3.0 Entercom ETM .36 3.8 12 13.60 9.25 1869 9.55 -11.6 EntArk66 n EAI 1.22 5.0 ... 25.29 22.84 6 24.24 -3.6 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 3 24.26 -2.7 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 5 24.52 -2.8 Entergy ETR 3.56 4.6 34 87.85 71.95 706 77.35 -5.0 EntLA 66 ELC 1.22 5.1 ... 25.17 22.67 77 23.85 -3.9 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 6 25.02 -.3 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 7 24.18 -2.6 EntMS FtM EMP ... ... ... 25.49 22.66 15 23.91 -4.9 EntgyNO n ENO ... ... ... 26.99 24.25 8 25.15 -1.8 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 24.39 -2.3 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 2 25.28 -4.6 EntProdPt EPD 1.71f 6.6 20 29.51 23.10 5059 25.78 -2.8 Entravisn EVC .20 4.1 49 7.90 4.35 416 4.85 -32.2 EntrResc EGI ... ... ... .69 .21 29 .39 -35.3 Envestnet ENV ... ... 44 60.28 33.30 177 54.30 +8.9 EnviroStr EVI .20e ... 71 43.10 18.90 22 34.95 -12.6 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1815 37.76 +9.3 Enviva n EVA 2.46f 8.8 ...cc 31.95 25.01 24 27.80 +.5 EnzoBio ENZ ... ... ...dd 12.04 5.35 124 6.02 -26.1 Equifax EFX 1.56 1.3 20 147.02 89.59 555 116.91 -.9 EquityCmw EQC ... ... 31 32.51 27.96 602 30.21 -1.0 EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.34 1 26.06 -1.1 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 79.42 574 86.89 -2.4 EqtyRsd EQR 2.16 3.5 20 70.46 54.97 2713 61.45 -3.6 EquusTR EQS ... ... 30q 3.00 2.16 4 2.39 -.4 EraGroup ERA ... ... 9 13.83 8.00 76 9.70 -9.8 ErinEn rs ERN ... ... ...dd 4.00 1.15 27 3.30 +20.0 Eros Intl EROS ... ... ...dd 16.90 6.65 271 10.90 +13.0 EscoTech ESE .32 .5 19 66.80 50.30 36 58.30 -3.2 Espey ESP 1.00 3.7 55 27.10 21.07 6 26.72 +11.5 Essent ESNT ... ... 10 50.08 34.07 1133 36.86 -15.1 EssexPT ESS 7.00 2.9 28 270.04 214.03 396 240.26 -.5sEsteeLdr EL 1.52f 1.0 51 153.24 84.84 1864 151.49 +19.1 Esterline ESL ... ... 16 102.70 67.15 144 71.50 -4.3 EtfSilver SIVR ... ... ...q 18.13 14.92 77 16.06 -2.8 EthanAl ETH .76 3.4 15 33.13 22.00 199 22.40 -21.7 Etrac2xMtg MORL 3.31e 23.0 ...q 19.50 12.50 562 14.40 -18.4 Et2xDJDiv DVYL 3.55e 5.3 ...q 77.86 60.01 0 67.50 -7.8 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 10.0 ... 34.02 25.05 8 25.79 -19.9 Etr2xSPX SPLX ... ... ...q 73.35 35.85 3 52.98 -2.3 Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.40 99 15.99 -11.8 EtrcDvsHi DVHL 2.85e 15.7 ...q 23.30 17.57 2 18.11 -10.4 EtrWFxEn LMLP 1.90e 13.1 ... 19.00 13.17 18 14.56 -7.6 EtracReit LRET 2.00e 9.8 ...q 27.84 19.32 0 20.31 -22.7 UBS VlHdg XIVH ... ... ... 82.84 11.86 5 13.18 -83.0 VelShSP46 BSWN ... ... ... 24.95 9.02 2 12.16 -31.9 UBS VlVIX LSVX ... ... ... 33.40 12.32 0 15.35 -49.8 Etr EnhGl FIHD ... ... ... 191.45 136.61 11 165.24 -4.0 FI EnhEu n FIEE ... ... ... 202.02 156.75 1 172.70 -2.6 Etr SP MLP MLPZ .06p ... ... 56.58 31.45 3 32.90 -23.3 Etr MLP In MLPQ .08p ... ... 54.66 25.63 67 28.34 -24.8 EtrAlerTRt AMUB .36p ... ...q 20.06 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 28.35 20.87 21.13 -9.1 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.45 -6.8 Etr2xLevLg LBDC 2.89e 20.1 ...q 28.41 13.65 0 14.37 -11.9 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 14 14.40 -18.7 EtrSCHiDv SMHD 3.06e 19.1 ...q 24.18 14.27 47 16.04 -18.3 Euronav n EURN 2.41e ... ...dd 9.65 6.90 357 8.60 -7.0 EuroEqFd EEA .17e 1.7 ...q 10.88 8.28 9 9.82 -.5 EvansBc EVBN .92f 2.0 22 47.08 35.20 6 45.55 +8.7 Evercore EVR 1.60f 1.7 22 103.05 66.80 390 93.65 +4.1 EverestRe RE 5.00 2.0 27 277.17 208.81 517 250.65 +13.3 EveriHldgs EVRI ... ... ...dd 8.99 5.50 465 6.30 -16.4 EversrceE ES 2.02f 3.4 19 66.15 55.93 1707 58.64 -7.2 Evertec EVTC .40 2.3 14 19.53 12.60 631 17.15 +25.6 EvolentH n EVH ... ... ...dd 27.50 10.30 405 15.70 +27.6 EvolPetrol EPM .40f 4.9 17 8.70 6.35 70 8.20 +19.7 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 339 21.97 -7.3 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 50 18.50 -5.0 RxVlmxWk VMAX ... ... ... 31.03 2.69 2 24.21 +97.8 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.52 +1.8 Ber US Rs n BERN ... ... ... 29.41 24.94 2 27.22 +1.3 ExTTactUS HTUS ... ... ...q 29.30 24.04 3 26.31 -3.1 ETF IndExp TETF ... ... ... 21.64 15.10 1 20.59 +8.1 RxVlmxInF VMIN ... ... ... 46.55 2.37 95 2.64 -92.3 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 1 33.25 +1.8 ETEMeCmc EMQQ .02p ... ...q 43.50 28.21 103 38.52 +1.2 Exelon EXC 1.38f 3.7 11 42.67 33.30 9582 37.76 -4.2 Express EXPR ... ... 26 11.34 5.28 1810 7.93 -21.9 ExtendStay STAY .84f 4.1 50 21.28 16.27 1740 20.30 +6.8 Exterran n EXTN ... ... ...cc 33.69 23.29 132 28.78 -8.5 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 861 85.49 -2.2 ExxonMbl XOM 3.08 4.0 17 89.30 72.16 13253 77.22 -7.7F -FB Finl n FBK ... ... 18 45.43 32.76 57 41.01 -2.3 FBL Fn FFG 1.84f 2.6 16 79.70 59.75 11 71.55 +2.7 FCB Fin FCB ... ... 20 57.90 39.90 177 52.90 +4.1 FGL Hldg n FG ... ... ... 12.25 8.65 565 9.96 -1.1 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 15 98.70 69.93 1087 80.00 -15.5 FNBCp PA FNB .48 3.6 17 15.00 12.02 2087 13.47 -2.5 FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 28.62 -2.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 53

FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 19.21 -.4 FTFQMom MOM ... ... ...q 26.00 21.20 0 25.51 +6.2 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 0 25.25 -3.2 FTFQHgDiv DIVA 1.08e 2.9 ...q 25.86 23.25 23.26 -6.4 FqfOAsiaDv OASI .43e ... ...q 32.18 27.00 1 29.31 -2.3 FqfOEurDiv OEUR .15e ... ...q 26.90 23.07 18 25.00 -1.8 FQFO USDv OUSA .20e ... ... 33.39 28.60 41 30.58 -4.2 FS Invest FSIC .89 11.9 7 9.90 6.95 957 7.50 +2.0 FTE Net n FTNW ... ... ... 26.25 15.02 12 18.56 +12.5 FTI Cnslt FCN ... ... 22 50.81 31.65 203 50.29 +17.1 Fabrinet FN ... ... 11 47.02 24.02 378 33.49 +16.7 FactsetR FDS 2.24 1.1 25 217.36 155.09 281 198.41 +2.9 FairIsaac FICO .08 ... 47 179.58 125.88 157 171.03 +11.6 FairmSant FMSA ... ... ...dd 6.59 2.47 2360 5.08 -2.9 FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 892 4.97 -10.9 Farmland FPI .51 6.3 73 11.15 7.15 111 8.04 -7.4tFarmln pfB FPIpB 1.50 6.0 ... 27.96 24.91 19 24.90 -3.4 FedExCp FDX 2.00 .8 14 274.66 182.89 1168 241.91 -3.1 FedAgric AGM 2.32f 2.7 ... 92.57 53.78 23 84.90 +8.5 FdAgricA AGM/A 2.32f 3.0 23 85.56 50.60 78.44 +7.8 FAgMt pfA AGMpA 1.47 5.9 ... 27.14 24.75 3 25.00 -.5 FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.64 1 25.77 -2.2 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.45 -4.9 FedRlty FRT 4.00 3.5 20 138.12 106.41 348 114.96 -13.4 FedRlt pfC FRTpC 1.25 5.6 ... 25.48 22.22 14 22.50 -10.6 FedSignl FSS .28 1.3 27 23.64 13.07 170 22.23 +10.7 FedInvst FII 1.00 3.1 12 36.76 25.24 979 32.78 -9.1 FedPMu FMN .88 6.6 ...q 15.07 13.30 17 13.32 -5.1 Ferrari n RACE ... ... ... 131.20 70.35 223 122.02 +16.4 Ferrellgs FGP .40 12.7 ...dd 6.12 2.87 124 3.16 -26.2 Ferro FOE ... ... 19 25.50 14.85 239 23.84 +1.1 FiatChrys FCAU ... ... ... 24.95 9.60 3993 23.35 +30.9 FibriaCelu FBR .09e .5 ... 22.05 8.70 1011 19.54 +32.9 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 4 49.23 -3.4 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 7 49.48 -1.3 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 43 49.13 -2.2 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.15 58 39.98 +2.2 FidCnsStpl FSTA .87e 2.8 ... 35.47 30.63 23 31.62 -7.8 FidEnergy FENY .53e 2.7 ...q 21.69 17.01 197 19.61 -2.2 FidFinan FNCL .60e 1.5 ...q 43.90 33.88 256 40.78 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.15 106 40.11 +.3 FidIndls FIDU .56e 1.5 ...q 41.28 32.98 121 37.86 -2.2 Fid Val n FVAL ... ... ... 35.18 28.08 5 32.27 -1.8 Fid Qual n FQAL ... ... ... 34.02 27.52 11 31.61 -.6 FidInfoTch FTEC .42e .8 ...q 56.55 40.41 283 52.78 +5.6 Fid Moment FDMO ... ... ... 33.84 26.74 14 32.07 +2.6 Fid LowVol FDLO ... ... ... 32.45 26.77 10 30.32 -.9 Fid RisR n FDRR ... ... ... 32.71 27.43 36 30.14 -1.7 Fid CoreD n FDVV ... ... ... 30.41 26.10 71 28.49 -.7 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 96 22.55 -8.7 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 53 32.36 -6.2 FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 7 29.25 -5.4 FidelMatls FMAT .53e 1.6 ...q 37.11 29.83 44 33.74 -3.7 FidlNatFn FNF 1.20f 3.1 15 42.52 27.77 879 38.53 -1.8 FidNatInfo FIS 1.28f 1.3 18 103.65 80.34 665 96.68 +2.8 FidClayOp FMO 1.72f 15.6 ...q 15.68 10.27 171 11.02 -16.2 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 1007 82.03 +14.6 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.7 23 62.71 38.36 701 55.47 -1.0 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 22 6.49 4.48 1886 6.74 +32.2sFstCash FCFS .80f .9 35 84.30 47.75 295 84.55 +25.4 FstCwlth FCF .32 2.2 22 15.67 12.05 269 14.43 +.8 FstData n FDC ... ... 7 19.23 14.74 11341 15.44 -7.6 FstHorizon FHN .48f 2.5 17 20.86 15.84 4934 19.00 -5.0 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 19 25.22 +.1 FstInRT FR .87f 3.0 ... 32.91 27.38 504 28.58 -9.2 FMajSilv g AG ... ... ...dd 9.45 4.93 2356 6.52 -3.3 FstRepBk FRC .68 .8 ... 105.52 84.56 1919 90.24 +4.2 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 94 25.50 -.1 FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.75 17 25.88 -1.0 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 3 25.63 -.6 FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 17 24.88 -2.0 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 11 25.15 -2.7 FtTr 22 n FIV ... ... ... 10.10 9.02 46 9.39 +2.8 FtTrGlob FAM .90 8.0 ...q 12.15 10.98 23 11.20 -3.3 FT MCGr FNY .15e .4 ...q 42.85 32.51 11 41.06 +4.8 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 4 34.91 -3.8 FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 31.60 -7.1 FT SCGr FYC .04e .1 ...q 45.38 35.15 51 44.20 +4.0 FT SCVal FYT .26e .7 ...q 38.64 32.07 1 36.30 -1.5 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 0 33.53 +.1 FTEurSelDv FDD 1.09e 7.7 ...q 14.79 12.14 96 14.17 +3.2 FTDJMic FDM .49e 1.0 ...q 49.19 40.91 8 48.08 +1.3 FT DynEq FDEU 1.45 8.2 ...q 20.20 16.46 43 17.76 -5.1 FtTEqCom ERM ... ... ... 23.64 19.74 2 21.64 -3.2 FtT EqTact TERM ... ... ... 23.62 19.67 4 21.68 -3.0 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 659 19.55 -2.3 FT HeitGl PRME ... ... ... 20.81 17.96 1 19.33 -3.1 FT EM Sl n RNEM ... ... ... 59.26 51.56 55.43 +1.7 FT LgShEq FTLS .16e .4 ...q 41.72 34.62 7 38.89 -1.0 FT PfInc n FPEI ... ... ... 21.03 19.49 20 19.57 -2.8 FT VolIn n HDMV ... ... ... 36.34 32.75 3 34.68 +1.0 FT VolD n HUSV ... ... ... 23.72 21.53 7 22.42 -2.4 FTEgyInco FEN 2.32 10.5 ...q 28.20 21.34 108 22.01 -17.0 FTEnInfra FIF 1.32a 8.8 ...q 19.49 14.57 54 14.97 -16.0 FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 46 15.07 -6.9 FTArcaBio FBT ... ... ...q 147.10 102.11 40 137.08 +10.0 FTDJInet FDN ... ... ...q 131.99 87.00 233 122.51 +11.5 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 91 21.07 -7.5 FT ConDis FXD .30e .7 ...q 45.57 35.72 72 41.27 -1.9 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 25 47.21 -3.0 FT Engy FXN .33e 2.2 ...q 16.48 12.25 133 15.08 -2.6 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 93 30.93 -1.2 FT HlthCr FXH ... ... ...q 76.92 61.23 24 69.42 -.5 FT IndPrd FXR .16e .4 ...q 42.74 33.34 60 39.43 -2.9 FT Matls FXZ .37e .9 ...q 46.43 36.89 101 42.73 -2.5 FT Tech FXL .13e .2 ...q 59.90 41.00 97 55.85 +8.8 FT Utils FXU .67e 2.6 ...q 28.59 23.46 109 25.33 -2.7 FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.17 37 26.10 -.9 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 43.46 -4.5 FT NAEngy EMLP .93e 4.2 ...q 25.51 21.43 444 21.96 -10.6 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 108 15.07 -8.3 FT USIPO FPX .32e .5 ...q 74.54 56.50 33 69.68 +2.1 FTChnd FNI .19e .5 ...q 43.90 31.45 8 39.66 +.1 FT Dow30 n EDOW ... ... ... 23.50 19.61 76 21.73 -1.8 FT EngCn FLM .58e 1.0 ...q 63.91 52.10 1 57.51 -3.4 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 14 47.79 -1.9 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 103 23.04 -5.5 FT LCCore FEX .58e 1.0 ...q 62.82 50.73 75 58.73 +.3 FT LCGr FTC .24e .4 ...q 67.59 51.63 38 64.20 +4.9 FT LCVal FTA .82e 1.6 ...q 57.69 48.25 223 52.78 -3.4 FT MLP&E FEI 1.42 11.6 ...q 16.55 11.68 194 12.24 -21.2 FT MCCore FNX .51e .8 ...q 69.65 56.83 18 65.55 -.3 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 108 28.52 -5.2 FTFutStrt FMF ... ... ... 51.53 37.80 48.03 +.9 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 0 13.91 -2.3 FT MultCG FAD .20e .3 ...q 71.30 54.72 9 68.52 +4.4 FT MultCV FAB .45e .8 ...q 59.34 50.27 10 54.86 -3.7 FT MLPEn FPL 1.26 12.6 ...q 13.95 9.57 137 10.00 -15.7 FT REIT FRI .39e 1.9 ...q 24.11 20.20 24 20.99 -9.8 FT SCCore FYX .38e .6 ...q 64.05 52.68 23 61.44 +.4 FTSpecFin FGB .70 11.5 ...q 7.79 5.65 17 6.07 -1.1 FTStrHi2 FHY 1.32 10.8 ...q 13.90 11.99 10 12.17 -4.8 FTrVL100 FVL .05e .2 ...q 25.04 20.76 2 23.54 +.7 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 390 29.86 -3.2 FT EmOp FEO 1.40 8.7 ...q 17.42 15.45 7 16.05 -1.7 FTrSenFlt FCT .90 6.8 ...q 13.74 12.62 53 13.24 +3.1 FirstEngy FE 1.44 4.2 12 35.20 27.93 3011 34.09 +11.3 Fitbit n FIT ... ... ...dd 7.32 4.51 3175 5.32 -6.8 500.com WBAI ... ... ...dd 23.22 8.12 187 17.46 +72.7 FiveOaks OAKS .40m 13.9 9 5.61 2.55 85 2.85 -28.8 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 2 25.21 FvPntHld n FPH ... ... ... 16.74 12.00 121 14.45 +2.5 FlagstarB FBC ... ... 32 40.06 27.52 166 34.54 -7.7 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 39 24.00 -10.0 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 28 13.48 -10.0 FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 54 10.83 -8.3 FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.35 48 18.88 -7.7 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 16 19.66 -9.0 Flanign BDL .25f 1.0 13 30.95 20.20 24.15 +2.4 Fleetcor FLT ... ... 25 213.74 121.52 311 200.68 +4.3 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.14 3 110.99 -.8 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.80 9 60.50 +1.3 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 195 33.52 +.7 Flx3yrTips TDTT .39e 1.6 ...q 24.87 24.06 94 24.33 -.1 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 36 24.69 -1.1 FlxCoreSl n BNDC ... ... ... 28.51 24.28 4 24.48 -2.3 FlexEMTilt TLEH ... ... ...q 33.14 26.44 0 31.28 +1.4 FlxDMTilt TLDH ... ... ...q 30.34 26.05 0 28.08 -3.7 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 2 60.75 -3.2 FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 31 46.31 -5.0 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 59.61 6 68.72 -.7 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.30 1 25.16 -1.4 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 25.32 3 28.25 -1.1 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 23.98 30 26.48 -1.2 FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 2 43.28 -1.9 FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 0 42.94 -2.9 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 30 44.07 -2.1 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 7 75.28 -.2 FlexSolu FSI ... ... 10 2.58 1.33 10 1.49 -18.1 Flor&Dec n FND ... ... 56 58.28 31.00 479 54.23 +11.4 Flotek FTK ... ... ...dd 12.52 4.14 857 6.43 +38.0 FlowrsFds FLO .68 3.1 25 22.67 16.80 873 22.25 +15.2 Flowserve FLS .76 1.7 ...cc 51.92 37.51 1719 45.91 +9.0 Fluor FLR .84 1.4 43 62.09 37.04 1978 58.62 +13.5 FlyLeasing FLY 1.00 7.4 12 14.65 11.54 43 13.48 +4.4 FEMSA FMX .74e .8 ... 103.82 84.32 343 96.76 +3.0 FootLockr FL 1.38f 3.0 19 77.86 28.42 1455 45.93 -2.0 FordM F .60a 5.3 6 13.48 10.14 46974 11.31 -9.4 ForestCA FCE/A .72f 3.6 16 26.30 19.24 2480 20.24 -16.0 Forestar FOR ... ... 14 26.39 14.10 66 21.95 -.2 ForsightEn FELP .13 ... ...dd 6.01 3.28 92 3.72 -14.9 Fortis n FTS 1.70 5.1 ... 38.24 31.41 202 33.32 -9.1 Fortive n FTV .28 .4 ... 80.31 59.88 1329 74.75 +3.3 FortTrInf n FTAI 1.32 8.0 ...dd 20.13 14.25 89 16.49 -17.3 FortunaSlv FSM ... ... 23 5.59 4.03 843 5.51 +5.6 FBHmSec FBHS .80f 1.4 20 73.62 56.59 1639 58.85 -14.0 ForumEn FET ... ... ...dd 20.23 10.05 663 12.40 -20.3 FoundBld n FBM ... ... ... 17.00 11.03 52 14.52 -1.8 FourCorP s FCPT 1.10 4.9 17 26.96 21.28 222 22.35 -13.0 FourSeEd n FEDU 3.32 49.6 16 10.45 5.67 12 6.69 -25.7 FrancoN g FNV .92 1.3 67 86.06 64.90 632 69.72 -12.8 FrankCov FC ... ... ...dd 31.20 17.35 43 25.80 +24.3 FrankFn n FSB .40p ... 16 44.30 30.30 126 32.85 -3.7 FrankLibInt FLQH ... ... ... 28.16 23.58 24.41 -3.7 FrankLibEm FLQE ... ... ... 35.59 28.92 43 33.47 +1.3 FrankLibGl FLQD ... ... ... 30.47 27.20 1 28.53 -1.9 FrankLbGlE FLQG ... ... ... 32.51 27.05 1 30.41 -.5 FrnL LoV n FLLV ... ... ... 32.50 28.32 1 30.23 -.2 FrnkLInvGr FLCO ... ... ... 24.89 23.75 20 24.03 -3.0 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 7 28.70 -.7 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 32.41 5512 33.34 -23.1 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 10 12.71 7.08 456 7.71 -28.2 FrkLtdDur FTF .74 6.6 ...q 12.13 11.09 28 11.24 -5.0tFrkUnv FT .47 7.0 ...q 7.39 6.70 221 6.74 -6.0 FranksIntl FI .30 4.8 ... 9.96 4.93 695 6.27 -5.7 FrptMcM FCX .20 1.1 15 20.25 11.05 12858 17.86 -5.8 FresenMd FMS .51e 1.0 ... 57.94 42.46 83 50.87 -3.2 FDelMnt FDP .60 1.2 21 61.98 43.02 63 48.32 +1.4 FriedmInd FRD .08 1.3 ...dd 6.79 5.05 5 6.08 +7.0 Frontlne rs FRO .60e ... 37 6.82 3.79 495 4.82 +5.0 FullerHB FUL .60 1.2 24 58.74 46.62 497 49.60 -7.9 FutureFuel FF .24a 2.0 15 16.39 11.32 68 11.96 -15.1G -GAMCO s GBL .08 .3 8 32.60 23.97 42 25.54 -13.9 GATX GATX 1.76f 2.6 14 73.25 56.00 291 68.25 +9.8 GATX 66 GMTA ... ... ... 27.00 22.81 12 25.35 -3.5 GCP ApT n GCP ... ... 27 34.79 27.25 366 29.55 -7.4 GDL Fund GDL .64 6.8 ...q 10.38 9.13 37 9.35 -3.9 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5 GGP Inc GGP .88 4.4 29 24.37 18.83 6522 19.85 -15.1 GGP Inc pfA GGPpA 1.59 6.4 ... 25.94 24.31 8 24.80 -1.7 GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 81 26.45 +1.9 GMS Inc n GMS ... ... 16 39.98 27.21 467 30.27 -19.6 GNC GNC .80 21.0 3 10.95 3.13 1905 3.81 +3.3 GP Strat GPX ... ... 29 31.25 20.30 16 22.10 -4.7 GSE Sy GVP ... ... 14 3.65 2.35 1 3.30 +1.5 GTT Comm GTT ... ... ...dd 62.32 25.45 266 52.10 +11.0 GabCvInc GCV .48 8.0 ...q 6.47 4.91 17 6.01 +1.9 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 1 26.04 -1.7 GabDvInc GDV 1.32 5.9 ...q 24.97 20.70 165 22.23 -5.0 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.63 -1.9 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 1 26.15 -.7 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 5 25.07 -1.1 GabelliET GAB .60 9.8 ...q 6.65 5.87 524 6.12 -1.1 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 2 25.47 -2.4 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 3 23.83 -3.5 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 6 25.18 -1.4 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 2 23.98 -4.6 GabGSmM GGZ ... ... ... 13.61 11.33 9 12.09 -5.1 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 1 25.02 -1.9 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 9 18.65 -12.4 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 0 50.47 +.5 GabGoAn n GGO ... ... ... 24.74 16.18 20.23 +12.1 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.4 ...q 10.97 9.12 35 9.58 -7.2 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 0 25.50 -1.2 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 4 25.66 -2.5 GabMultT GGT .94e 10.0 ...q 10.09 8.13 64 9.41 +2.3 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 0 25.81 -1.8 GabMul pfE GGTpE ... ... ... 25.30 22.97 3 23.73 -5.5 GabUtil GUT .60 9.9 ...q 7.20 6.02 105 6.05 -14.8 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 2 25.36 -.9 GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 24.88 -2.2 Gasa rs GFA ... ... ... 17.16 5.53 43 7.55 -40.2 Gain Cap GCAP .24 3.1 ...dd 13.26 5.56 670 7.76 -22.4 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 673 68.56 +8.3 GamGldNR GGN .84 16.7 ...q 5.81 4.80 511 5.02 -3.6 GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.78 3 23.31 -6.1 GamNRG&I GNT .84 13.0 ...q 7.29 6.00 26 6.48 -3.4 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.80 -4.8 GameStop GME 1.52 11.2 ...dd 25.31 12.20 3114 13.63 -24.1 Gannett n GCI .64 6.9 ...cc 12.38 7.36 1553 9.28 -19.9 Gap GPS .97f 3.2 15 35.68 21.02 3231 30.64 -9.4 GardDnv n GDI ... ... ... 38.00 19.91 644 31.55 -7.0 Gartner IT ... ... 35 142.16 109.43 641 116.64 -5.3 GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 96 24.10 -2.6 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 9 26.04 -.2 GasLog GLOG .56 3.3 46 22.55 12.75 184 17.05 -23.4 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 8 26.61 GastarExp GST ... ... ...dd 1.55 .38 772 .71 -32.9 Gastar pfA GSTpA 2.16 12.7 ... 20.85 6.40 25 16.95 -5.4 Gastar pfB GSTpB 2.69 13.3 ... 23.50 8.46 15 20.24 +7.2 GatesInd n GTES ... ... 35 18.72 16.08 413 16.30 -9.8 GazitGlobe GZT .37e 3.8 ... 11.00 9.01 21 9.70 -7.9 GeeGroup JOB ... ... ...dd 6.51 2.24 4 2.49 -10.5 GencoSh rs GNK ... ... ...dd 16.29 8.47 196 15.27 +14.6 Generac GNRC ... ... 18 53.78 33.77 417 46.23 -6.6 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 67 33.89 -1.5 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 2 25.91 -2.6 GnCable BGC .72 2.4 37 30.18 14.95 637 29.60 GenDynam GD 3.36 1.5 23 230.00 186.87 1220 218.22 +7.3 GenElec GE .48 3.6 ...dd 30.54 12.73 63534 13.18 -24.6 GECap5-53 GEK 1.18 4.7 ... 25.74 22.61 122 24.93 -.1 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 3888 44.58 -24.8 GenMoly GMO ... ... ...dd .53 .28 139 .41 +23.1 GenMotors GM 1.52 3.9 ...dd 46.76 31.92 7879 38.83 -5.3 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 141 6.15 -7.1 Gensco GCO ... ... 13 55.90 20.90 233 45.00 +38.5 GenesWyo GWR ... ... 24 84.40 61.44 638 70.63 -10.3 GenesisEn GEL 2.88f 13.8 29 32.84 18.42 510 20.81 -6.9 GenesisHlt GEN .24 13.8 ...dd 2.68 .60 1687 1.74 +128.0tGenieEn n GNE .30 7.6 ... 8.31 3.86 59 3.93 -9.9 GenieE pfA GNEpA .64 8.8 ... 7.94 7.02 2 7.21 -1.8 Genpact G .30f ... 20 34.79 23.51 452 31.90 +.5 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 547 90.13 -5.1 Genworth GNW ... ... 2 4.17 2.66 1526 2.74 -11.9 GeoGrp s GEO 1.88 8.6 13 34.32 19.05 535 21.87 -7.3 GeoPark GPRK ... ... ... 12.80 6.48 546 12.60 +27.1 GaPw 77 n GPJA ... ... ... 26.14 23.01 30 24.64 -3.8 Gerdau GGB .02e .4 ... 5.32 2.60 4157 4.79 +28.8 GerNew GF 1.23e .4 ...q 21.49 14.70 28 19.51 +.4 GettyRlty GTY 1.28 5.2 13 29.89 22.68 96 24.82 -8.6 GigCapit n GIG ... ... ... 10.22 9.60 5 9.75 +1.1 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.01 200 29.57 -8.5 Glatfelter GLT .52 2.4 16 23.85 16.53 68 21.28 -.1 Glaukos n GKOS ... ... ... 48.89 23.08 650 30.67 +19.6 GlaxoSKln GSK 2.89e 7.1 ... 44.54 34.52 2696 40.62 +14.5 GblBrCopp BRSS .24 .8 12 36.50 27.50 67 31.90 -3.6 GlbMed n GMRE .20p ... ...dd 10.25 6.34 86 7.24 -11.7 GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 2 24.58 -2.9 GlobNetL n GNL .94 5.5 28 24.35 15.55 351 17.25 -16.2 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 3 24.73 -3.7 GlobPtrs GLP 1.85 11.6 ...dd 20.87 15.17 26 16.00 -4.2 GlobPay s GPN .04 ... 37 118.94 77.64 1077 109.56 +9.3 GlbShipLs GSL .40 35.1 ...dd 1.94 .97 83 1.14 -1.7 GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 3 24.60 +2.8 GlbXNordic GXF .83e 3.7 ...q 24.68 20.15 4 22.35 -1.5 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 3 16.46 +1.1 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 2.8 ...q 13.10 10.00 17 12.65 +6.4sGblXColum GXG .41e 3.6 ...q 11.39 9.24 205 11.39 +13.7 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.60 3 24.55 +2.4 GbXMLP&E MLPX .60 5.0 ...q 14.87 11.36 177 12.08 -11.1 GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 0 21.04 +.9 GblXArg ARGT .09e .3 ...q 38.46 27.40 17 35.70 +1.1 GblXSDvUS DIV 1.93 8.0 ...q 25.98 23.43 38 24.18 -5.5 GXSupInPf SPFF .99 8.4 ...q 13.05 11.70 53 11.81 -2.9 GblXGuru GURU .28e .9 ...q 31.88 25.49 2 30.14 +1.5 GbXGreece GREK .13e 1.3 ...q 11.56 7.89 1027 9.98 -2.9 GblXChCon CHIQ .12e .6 ...q 19.96 13.13 47 19.07 +2.1 GblX MLP MLPA .90e 10.3 ...q 11.65 8.14 515 8.70 -11.8 GblXFertil SOIL .25e 2.5 ...q 11.01 9.00 2 10.18 -3.3 GblXChiEn CHIE .41e 3.4 ...q 12.48 10.42 12.01 +5.7 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 543 20.64 -5.2 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 12 18.93 +5.2 GbXSEAsia ASEA .42e 2.3 ...q 18.44 14.02 6 18.05 +6.2 GblXPakist PAK ... ... ...q 19.23 12.15 11 13.32 +7.6 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.73 -3.6 GblXNorway NORW .83e 5.8 ...q 14.44 10.87 59 14.25 +8.5 GblXScUS n SCIU ... ... ...q 32.53 27.49 26 30.99 +.2 GblXScEu n SCID ... ... ...q 29.75 24.16 10 28.23 +1.8 GblXScAs n SCIX ... ... ...q 27.08 23.55 5 26.00 +.4 GblXScJp n SCIJ ... ... ... 33.72 27.60 6 31.11 -1.9 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 6 24.26 -2.5 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 24 23.18 +6.7 GbX US Inf PAVE ... ... ... 17.80 13.80 168 16.15 -3.8 GblFound n BOSS ... ... ... 20.72 15.05 18.26 +5.4 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 26 26.58 -2.8 GlbXSilv rs SIL ... ... ...q 38.14 28.21 76 30.89 -5.4 GlbXLith rs LIT ... ... ...q 41.21 28.00 511 33.28 -14.1 GbX Gold rs GOEX ... ... ...q 25.21 20.08 6 22.77 -2.3 GbXUran rs URA ... ... ...q 16.36 11.81 248 13.25 -12.0 GlblScape GSB .06 1.6 20 5.51 3.27 15 3.64 +2.5 Globalstar GSAT ... ... ...dd 2.59 .53 6756 .80 -38.9 GlobantSA GLOB ... ... 53 54.84 33.75 644 45.18 -2.8 GlobusMed GMED ... ... 45 52.18 27.79 470 50.63 +23.2 Glowpoint GLOW ... ... ...dd .65 .19 209 .21 -40.6 GoDaddy n GDDY ... ... 88 64.49 36.02 1437 61.84 +23.0 GolLinhs s GOL ... ... ... 14.48 4.13 240 12.84 +46.6 GoldFLtd GFI .02e .5 ... 4.70 3.06 3795 3.77 -12.3 GoldResrc GORO .02 .4 58 5.05 3.08 192 4.63 +5.2 GoldStdV g GSV ... ... ... 2.07 1.25 160 1.67 -4.6 Goldcrp g GG .24 1.7 20 15.55 11.64 4814 14.25 +11.6 GoldenMin AUMN ... ... ... .68 .36 33 .44 +1.9 GoldStr g GSS ... ... 6 .92 .56 1249 .62 -30.0 GldFld GV ... ... 10 6.38 3.60 107 4.05 -17.3 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 160 26.45 -.2 GS BDC n GSBD 1.80 9.4 10 25.14 18.78 103 19.11 -13.8 GS ActbtInt GSIE ... ... ...q 32.48 25.91 121 30.23 +.8 GS ActEM GEM ... ... ...q 39.44 29.57 77 36.54 +2.0 GS ActEur GSEU .60e ... ... 33.94 27.44 2 32.16 +1.5 GS ActJpn GSIY ... ... ... 36.02 28.68 1 33.96 +.9 GS US LgC GSEW ... ... ... 46.27 40.58 27 43.09 -.9 GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.82 -1.4 GS CpBd n GIGB ... ... ... 50.44 48.16 3 48.69 -3.0 GS ActLgC GSLC ... ... ...q 57.42 46.24 152 53.77 +.8 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 21 100.04 +.1 GS Indus n GVIP ... ... ... 57.97 45.02 26 54.01 +2.0 GS SCap n GSSC ... ... ... 45.33 39.39 3 43.90 +1.4 GSCI37 GSC ... ... ...q 25.60 17.55 25.16 +4.9 GoldmanS GS 2.60 1.0 30 275.31 209.62 3054 259.59 +1.9 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 26 28.28 -1.0 GoldS pfN GSpN ... ... ... 28.34 25.95 92 26.44 -5.0 GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 26 26.32 +1.7 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 6 23.14 +1.7 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 18 22.55 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 79 22.65 +.3 GS MLPEn GER .64 10.8 ...q 8.29 5.25 191 5.91 -3.9 GS MLPInc GMZ 1.38 17.1 ... 10.67 7.55 172 8.09 -9.5 GoodrPet n GDP ... ... ... 15.45 8.20 20 12.03 +10.3 GormanR GRC .50 1.6 27 33.50 23.55 63 30.33 -2.8 vjGrace GRA .96f 1.5 19 77.37 58.48 1243 66.03 -5.8 Graco s GGG .53 1.2 15 49.69 30.80 594 46.06 +1.9 GrahamCp GHM .36 1.7 14 24.03 17.97 16 21.50 +2.7 GrahamH s GHC 5.32f .9 23 615.85 536.90 32 611.30 +9.5 Graingr GWW 5.12 1.8 28 298.15 155.00 582 283.90 +20.2 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 5 25.50 -5.3 GrmPrTr rs GPT 1.50 6.9 ... 31.26 21.12 1369 21.89 -17.9 GranTrra g GTE ... ... ...dd 3.00 1.93 1570 2.96 +9.6 GranaMon GRAM .25e 7.6 ... 5.15 2.25 106 3.27 +14.7 GraniteC GVA .52 .9 33 68.58 45.14 195 55.69 -12.2 GranitPnt n GPMT 1.52f 9.0 ... 19.30 16.15 253 16.92 -4.6 GraniteRE GRP/U 2.30 ... ... 42.10 35.37 1 39.86 +2.0 Gran Gld n BAR ... ... ... 142.87 123.68 1 133.57 +2.5 GranCom n COMB ... ... ... 27.07 24.80 13 26.43 +1.0 GranSP n COMG ... ... ... 32.29 24.96 0 28.97 +4.6 GraphPkg GPK .30 1.9 16 16.74 12.65 1604 15.80 +2.3tGrayTelev GTN ... ... 6 17.80 11.35 1245 11.40 -31.9tGrayTvA GTN/A ... ... 15 15.30 10.05 3 10.00 -30.3 GrtAjax n AJX 1.20 8.9 9 15.40 12.27 11 13.45 -2.7 GrtAjx24 n AJXA ... ... ... 26.80 24.54 2 25.21 -.7 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.50 1.06 317 1.17 -9.3 GtPlainEn GXP 1.10 3.6 15 34.72 27.60 1331 30.50 -5.4 GrtWstBcp GWB .80 2.0 16 45.62 33.27 346 39.87 +.2 GreenDot GDOT ... ... 44 69.37 32.71 188 62.70 +4.0tGreenTrH n GHG ... ... ... 13.05 11.73 168 11.39 -12.0 GreenbCos GBX .92f 2.1 10 54.45 41.45 731 44.75 -16.0 Greenhill GHL .20 1.0 ...dd 29.05 13.80 354 20.00 +2.6 Greif A GEF 1.68 3.0 19 65.60 47.97 103 55.62 -8.2 Greif B GEF/B 2.51e 4.1 20 71.95 52.50 2 61.80 -10.9 Griffon GFF .28f 1.5 20 25.15 17.45 79 18.95 -6.9 Group1 GPI 1.00f 1.6 8 84.47 51.62 146 62.00 -12.6 GrubHub GRUB ... ... ...cc 112.41 33.76 657 99.90 +39.1 GAeroPac PAC 2.78e 2.6 ... 119.87 87.66 71 105.85 +3.0 GpoASur ASR 3.31e ... ... 229.45 165.93 28 172.94 -5.2 GpoAvalAc AVAL .40 4.4 ... 9.51 7.76 174 9.16 +7.8 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 12.63 8.97 1 9.78 +4.6 GpSuprvi n SUPV ... ... ... 33.85 16.11 327 31.06 +5.9 GpTelevisa TV ... ... ... 27.37 14.20 1321 17.58 -5.8 GuangRy GSH .62e 2.1 ... 37.43 24.43 0 29.14 -12.8sGuess GES .90 3.8 ...cc 23.89 9.56 1698 23.72 +40.5 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 48 21.27 -6.4 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 9 24.30 -2.3 GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 48 21.51 -1.9 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 11.5 ...q 9.42 7.72 138 8.38 -5.8 GugChinTc CQQQ .60e 1.0 ...q 67.24 41.12 44 60.11 -.8 GugWater CGW .48e 1.4 ...q 36.40 31.15 33.82 -4.8 GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 48 8.02 -4.5 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 4 25.89 -6.1 GugSolar TAN .83e 3.3 ...q 26.70 17.00 52 24.93 -.8 GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0 GugIntMult HGI .59e 3.5 ...q 18.58 15.90 16.88 -3.2 GugFront FRN .47e 2.9 ...q 16.28 12.86 16.15 +8.8 GugChinSC HAO .76e 2.4 ...q 33.23 24.27 10 31.59 +6.8 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 5 37.76 +1.1 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 3.2 ...q 48.92 40.99 0 43.47 -8.2 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 1.3 ...q 46.56 38.09 3 43.98 +1.1 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 18.80 110 20.34 -5.7 Guidewire GWRE ... ... ...dd 92.65 58.41 473 82.80 +11.5 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 48 29.00 +1.8H -HCA Hldg HCA .35p ... 15 106.84 71.18 1257 96.63 +10.0 HCI Grp HCI 1.40 3.6 ...dd 49.25 27.11 41 39.09 +30.7 HCP Inc HCP 1.48 6.7 12 33.67 21.48 3390 22.24 -14.7 HDFC Bk HDB .37e .4 ... 110.77 77.26 677 98.04 -3.6 HECO pfU HEpU 1.62 6.1 ... 28.45 25.05 0 26.46 HFF Inc HF 1.80e ... 23 51.74 26.64 146 47.18 -3.0 HMG HMG ... ... ...dd 16.33 8.94 12.69 +1.6 HNI Corp HNI 1.14 3.2 17 48.32 31.16 84 36.00 -6.7 HP Inc HPQ .53 2.4 13 24.75 17.10 7867 21.94 +4.4 HRG Grp HRG ... ... ...dd 20.17 14.22 1437 15.60 -8.0 HSBC HSBC 1.50e 3.1 ... 55.89 39.63 1291 49.10 -4.9 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 17 25.70 -.5tHSBC Cap HSEA 2.03 7.8 ... 27.99 26.20 215 26.16 -4.4 HSBC Cap2 HSEB 2.00 7.7 ... 27.59 24.99 155 26.13 -2.6 Haemonet HAE ... ... 68 75.45 38.47 325 73.32 +26.2 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 2969 5.24 -30.8 Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 8298 50.21 +2.7 HalyrdHlt HYH ... ... 23 50.99 35.24 418 47.31 +2.4 HamBchBr HBB .34 1.4 ... 41.00 20.97 25 24.12 -6.1 HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 38 38.81 -1.3 HanJS JHS .87e 6.2 ...q 15.12 13.94 11 13.95 -6.1 HanJI JHI 1.45e 8.7 ...q 18.85 16.42 21 16.70 -4.6 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 96 14.97 -12.6 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 34 20.41 -4.7 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 50 19.75 -8.1 HanPfd3 HPS 1.47 8.3 ...q 19.48 16.80 64 17.57 -6.3 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 67 21.67 -12.1 Hanesbds s HBI .60 3.2 10 25.73 17.94 3997 18.56 -11.2 HannArms HASI 1.32 6.8 27 25.28 17.33 249 19.29 -19.8 HanoverIns THG 2.16 1.8 65 121.06 79.23 175 118.76 +9.9 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 2 25.15 -.7 HarleyD HOG 1.48f 3.5 13 60.18 41.33 3173 42.14 -17.2 HarmonyG HMY .05 ... ... 2.71 1.56 6399 2.13 +13.9 HarrisCorp HRS 2.28 1.4 29 164.69 106.18 570 162.76 +14.9 Harsco HSC .20m .9 56 23.20 11.40 499 21.80 +16.9 HarteHk rs HHS ... ... ... 15.00 7.27 0 9.69 Hrt TotR n HTRB ... ... ... 40.25 39.05 1 39.19 -2.2 HrtMuOp n HMOP ... ... ... 42.46 39.53 39.64 -1.3 HartfFn42 HGH 1.97 6.7 ... 32.13 28.57 38 29.30 +.1 HartfdFn HIG 1.00 1.9 18 59.20 46.69 989 52.02 -7.6 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 4.0 19 27.23 18.00 82 18.10 -20.1 HavertyA HVT/A .38a 2.0 15 27.10 18.90 19.20 -17.8 HawaiiEl HE 1.24 3.7 23 38.72 31.71 400 33.92 -6.2 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 104 5.31 -10.8 HlthcrRlty HR 1.20 4.4 43 36.25 26.27 1384 27.06 -15.8 HlthcreTr HTA 1.22 4.9 44 33.00 24.50 1592 24.84 -17.3 HeclaM HL .01e .3 ...dd 6.16 3.25 3573 3.71 -6.5 HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 53.12 +.2 Heico s HEI ... ... ... 91.34 54.05 354 87.79 Heico A s HEI/A ... ... 57 75.55 46.16 156 73.10 HelixEn HLX ... ... ...dd 8.70 4.82 665 6.39 -15.3 HelmPayne HP 2.80f 3.9 ...dd 75.02 42.16 1608 72.51 +12.2 Hemisphrx rs HEB ... ... ... .84 .30 283 .38 +10.4 HennCap n HCAC ... ... ... 10.49 8.97 5 9.94 +1.4 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.51 +1.4sHerbalife HLF ... ... 22 101.59 58.05 698 101.54 +49.9 HercHld n HRI ... ... ... 72.99 33.27 129 64.40 +2.9 HercTGC HTGC 1.24 10.2 14q 15.68 11.55 449 12.14 -7.5 HercTG 24 HTGX 1.56 6.1 ... 25.85 25.05 9 25.53 -.4 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 195 15.93 -11.6 Hersha pfC HTpC 1.72 7.0 ... 26.37 24.07 1 24.50 -2.5 Hersha rs HT 1.12 6.0 14 19.87 16.60 636 18.64 +7.1 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 5 23.18 -6.0 Hersha pfE HTpE ... ... ... 26.40 22.66 6 23.08 -6.7tHershey HSY 2.62 2.7 21 116.49 95.21 772 95.57 -15.8 HertzGl HTZ ... ... ... 27.27 8.52 1753 21.80 -1.4sHess HES 1.00f 1.8 ...dd 55.54 37.25 4832 55.00 +15.9 Hess pfA HESpA ... ... ... 65.17 48.24 35 62.80 +8.5 HessMidP n HESM 1.29f 6.5 26 26.78 18.32 157 19.86 +.3 HP Ent n HPE .56f 3.2 44 19.48 12.70 13920 17.41 +21.2 Hexcel HXL .50 .8 24 69.52 49.20 291 65.42 +5.8 Hi-Crush HCLP .80 6.9 13 16.80 7.25 625 11.65 +8.9 HighPtRs HPR ... ... ...dd 6.93 2.66 779 5.56 +8.4 HighlFlR n HFRO ... ... ... 16.60 15.00 114 16.02 +3.4 HighwdPrp HIW 1.85f 4.3 18 53.34 41.34 581 42.55 -16.4 Hill Intl HIL ... ... ...dd 6.00 3.70 127 5.45 Hill-Rom HRC .80f .9 22 91.11 69.47 264 86.30 +2.4 HillenInc HI .83 1.8 22 48.00 34.65 253 46.55 +4.1 HillmCT pf HLMp 2.90 8.8 ... 36.95 29.63 1 33.10 -3.6 HilltopH HTH .28f 1.2 12 28.86 21.47 204 23.72 -6.4 HilGrVa n HGV ... ... ... 47.75 30.71 1150 43.38 +3.4 Hilton HLT .60 .8 40 88.11 56.24 10645 79.95 +.1 HoeghLP HMLP 1.72 9.7 11 20.65 15.33 93 17.65 -5.4 Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 15 25.75 -4.3 HollyEngy HEP 2.60 9.2 13 37.56 26.09 177 28.22 -13.1sHollyFront HFC 1.32 2.4 13 54.91 23.46 1862 54.19 +5.8 HomeDp HD 4.12f 2.4 24 207.61 144.25 3385 173.36 -8.5 Honda HMC .84e 2.4 ... 37.29 27.05 532 34.94 +2.5 HonwllIntl HON 2.98 2.0 21 165.13 122.40 2328 146.47 -4.5 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 60 43.80 -.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 54

HorizGbl n HZN ... ... 38 19.26 7.69 211 8.00 -42.9 HorizFn22 n HTFA ... ... ... 25.93 25.26 3 25.55 +.6 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 2 48.97 -2.7 HorGKWld KLDW ... ... ...q 35.73 28.43 9 34.19 +2.2 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.17 8 20.73 -3.1 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.10 -.8 Hormel s HRL .75 2.1 21 38.00 29.75 3015 35.09 -3.6 Hornbeck HOS ... ... ...dd 4.87 1.51 427 3.56 +14.5 HostHotls HST 1.00a 5.2 16 21.53 17.26 12638 19.23 -3.1 HoulihnL n HLI .80 1.8 18 52.81 32.08 102 44.90 -1.2 HstnAEn HUSA ... ... ... 1.05 .25 438 .27 -19.1 HovnanE HOV ... ... ...dd 3.41 1.66 2212 1.89 -43.6 HHughes HHC ... ... 28 140.38 114.28 125 136.41 +3.9 HuanPwr HNP 2.45e 9.7 ... 31.85 23.64 50 25.30 +1.2 Hubbell HUBB 3.08 2.6 22 149.03 109.32 301 118.36 -12.5 HubSpot HUBS ... ... ...dd 124.45 60.90 436 112.15 +26.9 HudBayM g HBM .02 ... 10 10.25 4.60 320 7.10 -19.3 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.2 25 36.14 28.25 1046 31.13 -9.1 HugotnR HGT .09e 12.2 2 2.25 .55 94 .74 -47.1 Humana HUM 1.60 .6 24 293.35 210.01 590 285.56 +15.1 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.31 5 38.90 +1.4 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 0 41.34 -.8 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 363 257.21 +9.1 Huntsmn HUN .65f 2.2 11 36.09 23.12 4457 29.83 -10.4 Hyatt H ... ... 36 83.02 53.59 1296 76.42 +3.9 HysterYale HY 1.21 1.7 19 93.90 53.66 41 73.09 -14.2I -IAMGld g IAG 1.52f 28.6 89 7.25 3.55 3210 5.31 -8.9 ICICI Bk IBN .16e 1.8 ... 11.26 7.48 11445 8.85 -9.0 IDT Cp IDT 1.00f 16.9 ... 17.71 5.50 134 5.90 -44.3 IEC Elec IEC ... ... ...cc 5.05 3.35 11 4.40 +6.9 ING ING .14e .8 ... 20.58 14.55 2248 17.34 -6.1 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 11 25.40 -.5 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 34 25.54 -.6 ION Geo rs IO ... ... ...dd 32.45 3.20 120 27.80 +40.8 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 28.90 141 30.60 +.5 IQ Hedge MCRO ... ... ...q 27.20 25.26 0 26.39 -.6 IQ HdgLgS QLS ... ... ...q 24.53 20.09 1 22.05 +.7 IQ Ch SC n CSML ... ... ... 29.58 23.89 96 27.59 -1.6 IQ HdgEv QED ... ... ...q 22.00 20.42 20.87 -.1 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 17 24.58 -2.2 IQ CorePl n AGGP ... ... ... 21.05 19.12 37 19.29 -3.3 IQ CoreBd n AGGE ... ... ... 19.88 18.68 4 18.78 -4.0 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.47 1 24.29 -.5 IQ 50HJpn HFXJ ... ... ...q 23.96 18.70 0 21.92 -2.9 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 17 20.07 -1.3 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 17 21.21 -2.0 IQ RealRtn CPI ... ... ...q 27.85 27.15 461 27.57 +.5 IQUSReSC ROOF 1.43e 6.1 ...q 28.00 22.60 26 23.53 -10.6 IQMrgArb MNA ... ... ...q 31.92 29.98 43 30.68 -1.2 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.73 -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 27 27.72 -3.0 IQVIA Hldg IQV ... ... 12 110.67 78.71 561 96.12 -1.8 IRSA IRS ... ... ... 32.97 21.22 27 25.69 -13.2 iShGold IAU ... ... ...q 13.11 11.61 13736 12.82 +2.5 iShGSCI GSG ... ... ...q 17.22 13.16 2194 17.15 +5.3 iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1358 22.38 -3.4 iSAstria EWO .37e 1.5 ...q 27.41 18.05 43 25.45 +3.3 iShBelg EWK .51e 2.4 ...q 23.00 18.56 31 21.28 +1.2 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 8694 43.26 +6.9 iShCanada EWC .48e 1.7 ...q 30.60 25.58 1809 28.01 -5.5 iShEMU EZU .86e 1.9 ...q 47.13 36.77 3498 44.35 +2.2 iSFrance EWQ .58e 1.8 ...q 33.73 25.82 1043 32.28 +3.4 iShGerm EWG .60e 1.8 ...q 35.87 28.09 3293 32.80 -.7 iSh HK EWH .61e 2.4 ...q 26.93 22.07 2031 25.85 +1.7 iSh SKor EWY .65e .9 ...q 79.07 59.30 2440 74.29 -.9 iShMexico EWW .78e 1.5 ...q 57.82 47.79 3822 53.41 +8.4 iShNeth EWN .66e 2.0 ...q 34.09 26.65 220 32.68 +3.0 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 276 47.25 -1.2 iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 359 67.58 -3.4 iShSpain EWP .99e 3.0 ...q 36.38 29.75 1855 33.11 +1.0 iSSwedn EWD .76e 2.3 ...q 36.71 30.93 214 32.93 -2.9 iShSwitz EWL .75e 2.2 ...q 37.84 31.82 513 34.36 -3.4 iShFrntr100 FM .30e .9 ...q 36.19 28.36 68 35.07 +5.9 iShGlHiY bt GHYG 2.09e 4.1 ... 51.63 49.10 26 50.43 iShxUSH bt HYXU .92e 1.6 ...q 57.19 46.88 9 55.92 +2.7 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.57 16 49.65 -3.0 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.43 35 48.86 -2.2 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 4 46.79 -6.6 iShEmMDv DVYE 1.83e 4.3 ...q 46.11 39.11 34 42.33 +1.2 iShGblSilv SLVP .29e 2.7 ...q 12.31 9.34 43 10.64 -1.8 iShGblEnP FILL .59e 2.7 ...q 23.37 17.81 9 22.08 +2.5 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.77 31 29.35 iShMsciWld URTH 1.57e 1.8 ...q 94.23 77.08 8 88.03 -.1 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 9 53.79 +1.3 iShEMkBd LEMB .42e .8 ...q 50.78 45.39 216 49.97 +3.7 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.30 44 83.97 -.4 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 53.04 169 62.95 +3.6 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 65.61 28 80.94 +1.4 iShThai THD 1.88e 1.9 ...q 103.71 76.35 129 99.00 +7.0 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 6 50.45 -1.6 iShChile ECH .71e 1.3 ...q 56.53 41.34 144 54.67 +4.8 iShBRIC BKF .54e 1.2 ...q 50.94 35.67 19 46.07 +3.6 iShsUSA EUSA .67e 1.2 ...q 59.06 49.05 8 55.24 -.4 iShSilver SLV ... ... ...q 17.58 14.44 7486 15.52 -2.9 iShS&P100 OEF 1.92e 1.6 ...q 127.67 103.40 592 117.36 -1.1 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 4 102.77 -2.7 iShAcwiMV HACV ... ... ...q 29.95 27.18 29.04 -2.5 iShMrnLG JKE 1.20e .7 ...q 173.88 130.52 13 164.14 +4.9 iShMrnLC JKD 2.24e 1.4 ...q 167.90 140.35 16 154.50 -2.8 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 9 16.70 +2.5 iShIntlPfd IPFF .96e 5.2 ...q 19.76 16.64 16 18.32 -1.8 iShSPTUS s ITOT ... ... ...q 65.40 53.29 488 61.01 -.2 iShSTNtMu SUB .86 .8 ...q 106.40 104.51 37 104.57 -.3 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 8 111.45 -1.5 iShTIPS TIP 1.69e 1.5 ...q 115.31 111.28 792 112.95 -1.0 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 15856 48.24 +4.5 iShTransp IYT 1.70e .9 ...q 206.73 157.65 156 186.24 -2.8 iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.23 2 54.16 +7.1 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 234.36 2985 267.79 -.4 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.79 7 181.07 -2.5 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 3899 106.77 -2.3 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 52967 48.05 +2.0 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 2588 116.92 -3.8 iSKokusai TOK 1.60e 2.5 ...q 69.65 57.49 3 65.30 +1.0 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 803 24.60 -1.9 iSh2017Mu s IBMF .23 .8 ...q 27.27 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 38 58.24 -3.8 iShGblTech IXN 1.10e .7 ...q 171.45 122.37 121 160.19 +4.2 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 16 50.96 -3.6 iSMrnMCG JKH .59e .3 ...q 220.00 172.09 3 208.79 +3.1 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 634 27.65 -2.7 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 130.29 639 156.39 +2.4 iShNYMun s NYF ... ... ...q 56.36 54.53 7 54.65 -2.0 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 12 112.35 -.2 iShGblFin IXG 1.28e 1.8 ...q 76.01 58.87 20 69.90 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 71.96 296 83.04 +.2 iSSPGlbEn IXC 1.01e 2.8 ...q 38.40 30.34 1115 35.81 +.7 iShCalMn s CMF ... ... ...q 59.75 57.96 57 58.15 -1.7 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 11 50.02 -2.4 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.81 3 82.87 -1.2 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 257 43.13 -4.6 iShNANatR IGE .85e 2.5 ...q 38.02 30.59 35 34.55 -2.5 iSh JPXNik JPXN ... ... ... 70.78 55.36 1 65.31 +.6 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 525 83.26 -.4 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 916 37.58 +10.0 iShUSAMo MTUM .81e .8 ...q 113.60 81.97 806 106.78 +3.5 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 5 157.13 -1.5 iShPhilpns EPHE .20e .6 ...q 40.19 33.60 154 34.75 -10.5 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 1005 110.45 -3.3 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 373 108.39 -2.1 iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.67 0 44.83 +2.8 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 5 51.09 -2.5 iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.18 5 39.38 -.3 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 82 68.48 +3.7 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 6616 120.62 -4.9 iSRTop200G IWY .82e 1.1 ...q 79.55 61.02 78 74.47 +1.8 iShRTop200 IWL 1.02e 1.7 ...q 66.19 53.30 5 61.44 -.1 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 30.91 486 33.84 +.1 iS Eafe EFA 1.66e 2.3 ...q 75.27 61.35 18012 70.72 +.6 iShGerSC bt EWGS .69e 1.0 ...q 70.42 46.39 2 65.86 +2.4 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 357 86.67 -2.8 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 16 61.46 -5.1 iSRusMCG IWP 1.02e .8 ...q 130.04 101.88 260 123.07 +2.0 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.36 4 27.95 +8.3 iShRusMid IWR 2.85e 1.4 ...q 220.02 184.39 209 206.74 -.7 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 171.72 -1.4 iShIreland EIRL .55e 1.2 ...q 50.12 40.22 3 46.95 -2.2 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.44 925 188.66 -.6 iSh10yCBd CLY 2.67 4.4 ...q 63.67 58.95 36 60.05 -5.0 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 23671 86.24 -1.2 iShFinlC bt EFNL .51e 1.2 ...q 43.41 35.02 11 42.45 +7.7 iShSft IGV .12e .1 ...q 183.23 125.48 103 173.72 +12.4 iShCorUS n FTY ... ... ... 51.01 43.20 67 44.39 -10.5 iShDenC bt EDEN .81e 1.2 ...q 71.11 55.71 6 68.12 +.8 iShNetw IGN .25e .5 ...q 55.29 43.70 17 52.92 +9.2 iShNATch IGM .73e .4 ...q 195.60 136.12 32 182.15 +7.9 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 17 56.71 -8.9 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 66 25.29 -.1 iShC&SRE ICF 2.97e 3.3 ...q 104.37 88.40 128 91.34 -9.8 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.83 34 98.64 +.4 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 7 93.02 +.4 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 25 25.39 iShConsSv IYC 1.50e .8 ...q 198.53 159.65 19 181.77 +1.4 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 1 111.16 -2.4 iShIndia bt INDA .24e .7 ...q 38.21 31.11 1735 34.93 -3.2 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1118 121.04 -2.7 iSMrnSCG JKK .87e .5 ...q 193.05 149.28 4 187.46 +4.5 iShPoland EPOL .42e 1.6 ...q 30.19 21.61 227 26.14 -3.5 iSMCGth IJK 1.88e .9 ...q 230.66 187.24 63 219.14 +1.5 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 46 107.93 -1.7 iSR1KGr IWF 1.45e 1.1 ...q 146.15 112.69 1059 137.17 +1.8 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 60 49.09 -6.6 iSRus1K IWB 2.36e 1.6 ...q 159.31 129.66 697 148.06 -.4 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 667 124.10 -1.3 iSR2KGr IWO 1.36e .7 ...q 201.80 157.50 357 194.35 +4.1 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 10 131.20 -3.5 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 1162 50.94 +.2 iShR2K IWM 1.77e 1.1 ...q 160.63 133.68 14374 154.76 +1.5 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 489 85.44 -5.2 iShChina MCHI .61e .9 ...q 76.72 49.52 2019 69.10 +3.8 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 66.11 254 73.95 +1.3 iSRus3K IWV 2.47e 1.6 ...q 169.20 137.98 161 157.75 -.3 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 14 68.71 -1.9 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 52 124.77 -6.1 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.55 1805 52.01 -1.5 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 1 145.09 -4.7 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 50 155.70 -2.8 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 21 48.50 -2.1 iShTelecm IYZ .68e 2.5 ...q 34.77 26.34 114 27.72 -5.7 iShTech IYW 1.20e .7 ...q 184.45 132.81 345 171.60 +5.4 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.71 7 91.41 -1.6 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 9 100.44 -5.2 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 7667 74.19 -8.4 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 95.33 5 112.83 +3.1 iSh0-5Tips STIP ... ... ...q 101.46 99.37 49 99.90 iShHmCnst ITB .09e .2 ...q 46.56 31.86 3934 39.06 -10.7 iShInds IYJ 1.65e 1.1 ...q 158.32 123.76 24 145.24 -1.5 iShAerosp ITA 1.31e .7 ...q 206.56 148.19 258 200.35 +6.5 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 59 173.51 -.4 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 156 132.58 +1.6 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 80 51.05 +3.6 iShInsur IAK .82e 1.3 ...q 69.95 59.26 3 64.60 -3.0 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 461 118.27 -1.0 iShBroker IAI .65e 1.0 ...q 70.58 48.95 48 66.08 +5.3 iShUSEngy IYE 1.14e 2.9 ...q 42.87 33.70 470 38.71 -2.4 iShESGSel KLD 1.14e 1.0 ...q 119.20 97.18 11 111.98 +.8 iShCrSPS s IJR ... ... ...q 80.68 66.77 3273 78.53 +2.2 iShMedDev IHI 1.57e .8 ...q 194.27 149.15 110 186.47 +7.5 iShConsGd IYK 2.43e 2.0 ...q 130.93 115.32 15 119.64 -5.6 iShHltcPrv IHF .24e .1 ...q 172.85 133.40 44 160.82 +2.5 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 54.22 231 63.72 +1.0 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 5 148.85 -3.6 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 73 98.90 -3.2 iShPeru EPU .70e 1.6 ...q 44.42 32.90 21 43.53 +6.2 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 57.23 4553 66.76 +1.0 iShOilEq IEZ .86e 2.4 ...q 40.99 29.57 85 35.63 -.8 iShDJ US IYY 2.01e 1.5 ...q 143.07 116.67 20 133.35 -.2 iShO&GEx IEO 1.06e 1.6 ...q 70.54 50.49 46 66.30 +2.1 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.43 57 53.79 -.2 iShEurope IEV 1.12e 2.3 ...q 50.81 41.21 431 47.68 +.9 iShGroAllo AOR .81e 1.8 ...q 46.77 42.07 94 44.65 -.6 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.02 27 98.29 +2.7 iShModAllo AOM .71e 1.9 ...q 39.05 36.25 114 37.72 -.8 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 28 24.88 -3.7 iSMsciVal EFV 1.66e 3.0 ...q 59.57 49.15 266 55.51 +.6 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 44 154.13 +.4 iShConsAllo AOK .64e 1.9 ...q 35.27 33.32 41 34.21 -1.3 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.11 76 81.10 +.4 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.30 -.9 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 1 23.71 -2.3 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 3 25.77 -2.6 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 8 25.89 -.7 iStar STAR ... ... 5 12.68 9.75 344 10.21 -9.6 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 1 25.00 -1.5 iStar pfG STARpG 1.91 7.6 ... 25.94 24.12 2 25.00 -2.0 iStar pfI STARpI 1.87 7.6 ... 25.94 23.81 6 24.62 -2.2 ITT Inc ITT .54f 1.0 20 57.62 36.93 400 51.49 -3.5 iBio IBIO ... ... ...dd .55 .14 387 .20 +10.2 Idacorp IDA 2.36 2.8 21 100.04 79.59 210 84.98 -7.0 IDEX IEX 1.48 1.0 33 150.72 91.84 223 142.20 +7.8 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 32 179.07 130.17 933 155.74 -6.7 Imax Corp IMAX ... ... ...cc 33.50 17.58 326 21.60 -6.7 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 7167 .27 -13.3 ImpacMtg IMH ... ... 4 17.40 7.18 25 8.91 -12.3 ImpOil g IMO .64f 2.2 58 32.81 25.91 288 29.11 -6.7 IncOpR IOR ... ... 25 12.45 8.31 11.40 +2.9 IndCDrillg ICD ... ... ...dd 5.48 2.72 91 4.22 +6.0 IndepHld IHC .12f .3 14 37.10 17.25 6 36.85 +34.2 IndepRT IRT .72a 7.6 19 10.63 8.26 546 9.45 -6.3 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 145 25.53 -2.3 IndiaGCap IGC ... ... ...dd 1.63 .30 586 .62 -38.0 IndoTel s TLK .67 ... ... 36.19 25.96 380 27.03 -16.1 IndBach IBA .87e 1.4 ... 67.61 51.56 5 61.23 +6.9 Infosys INFY .40e 2.2 19 18.71 13.88 10692 18.01 +11.0 InfrREIT n HIFR 1.00 5.1 17 23.22 17.60 158 19.60 +5.5 InfuSystem INFU ... ... ...dd 2.95 1.20 23 2.70 +17.4 IngerRd IR 1.80 2.1 19 97.67 81.25 998 84.30 -5.5 Ingevity NGVT ... ... ... 82.10 53.62 153 76.61 +8.7 Ingredion INGR 2.40 1.8 18 146.28 113.42 277 129.89 -7.1 InnovInd n IIPR 1.00f 3.1 ... 36.88 15.72 95 32.02 -.9 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 27.28 -2.4 Innsuites IHT .01 .7 ...dd 2.27 1.23 1.51 -13.7 Inphi IPHI ... ... ...cc 46.92 23.65 512 32.52 -11.1 InsightS n INSI ... ... ... 21.10 18.81 27 18.95 -4.8sInsperity s NSP ... ... 26 72.60 34.88 388 71.60 +24.8 InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .82 .12 .16 +21.1 InstlldBPd IBP ... ... 29 79.40 46.65 415 52.95 -30.3 Instructre n INST ... ... ...dd 46.50 22.00 193 42.05 +27.0 IntegerHl ITGR ... ... ...dd 58.54 33.90 294 56.90 +25.6 Intellichk IDN ... ... ...dd 4.55 1.50 13 2.01 -21.5sIntellgSys INS ... ... ...dd 5.15 3.30 5 5.22 +14.4 Intelsat I ... ... ... 7.47 2.44 2982 6.94 +104.7 InterXion INXN ... ... ... 64.00 39.65 660 63.01 +6.9 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2572 72.46 +2.7 IntCtlHtls IHG ... ... ... 69.23 49.03 149 60.69 -4.4 IBM IBM 6.00 3.8 12 171.69 139.13 5633 158.07 +3.0 IntFlav IFF 2.76f 2.0 35 157.40 128.42 633 137.34 -10.0 IntlGmeT n IGT .80 3.0 ... 30.82 17.25 1583 26.61 +.4 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 17 66.94 49.93 1313 52.59 -9.2 IntlSeaw n INSW ... ... ... 23.43 15.23 65 19.83 +7.4 IntTower g THM ... ... ...dd .78 .29 310 .69 +59.8 Interpublic IPG .84f 3.6 16 26.01 18.30 3028 23.30 +15.6 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 2 25.00 -1.9 inTestCorp INTT ... ... 11 10.25 5.75 113 6.30 -27.2 IntPotash IPI ... ... ...dd 5.12 1.58 817 4.01 -15.8 Intrexon XON ... ... ...dd 26.99 10.26 1857 19.87 +72.5 Inuvo INUV ... ... ...dd 1.39 .70 26 .94 +16.0 Invacare IVC .05 .3 ...dd 19.05 10.65 570 18.25 +8.3 Invesco24 n IHTA ... ... ... 10.33 8.28 34 9.35 -9.3 InvHiIn23 n IHIT ... ... ... 10.32 9.53 16 9.79 InvAdvMu2 VKI .78 7.4 ...q 11.93 10.49 97 10.59 -6.9 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 21 18.02 -9.4 InvCAVal VCV .79 6.7 ...q 13.20 11.53 35 11.90 -5.4 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 149 11.74 +.3 InvHiInc2 VLT 1.24 8.9 ...q 15.25 13.71 11 13.90 -5.5 Invsco iim IIM .84 5.8 ...q 15.47 13.64 92 14.44 -3.1 Invesco IVZ 1.16 3.8 13 38.43 30.10 2600 30.82 -15.7 InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 548 16.18 -9.3 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 4 24.94 -.3 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 5 25.25 -2.0 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 43 23.84 -4.6 Invsco oia OIA .39 5.2 ...q 8.25 7.38 31 7.55 -5.6 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 75 11.74 -5.3 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 98 11.71 -6.3 InvPAVal VPV .79 6.7 ...q 12.68 11.54 34 11.86 -2.4 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 72 11.90 -4.9 InvSrInco VVR .31 7.0 ...q 4.73 4.26 204 4.43 +.9 InvTrIG VGM .88 7.2 ...q 13.80 12.09 118 12.27 -6.9 InvTrNY VTN .85 6.6 ...q 14.00 12.74 68 12.91 -5.9 InvTech ITG .28 1.4 ...dd 23.96 17.63 113 20.01 +3.9 InvRlEst IRET .28 5.3 4 5.93 4.05 429 5.25 +5.2 InvRlE pfC IRETpC 1.66 6.9 ... 26.08 22.29 23.95 -7.9 Invitae n NVTA ... ... ...dd 11.39 4.35 527 5.59 -38.4 InvitHm n INVH .44f 2.0 ... 24.30 20.25 1501 22.54 -4.4 iPBetaCmd BCM ... ... ...q 32.00 25.00 0 30.21 +3.3 iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8 iPBtaCocoa CHOC ... ... ...q 38.83 26.41 36.88 +32.4 iPBetaCoff CAFE ... ... ...q 14.04 10.35 10.48 -7.8 iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6 iPBetaSug SGAR ... ... ...q 29.50 19.26 19.26 -11.2 iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3 iPBetaCopp CUPM ... ... ...q 36.42 27.43 33.56 -7.5 iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7 iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0 iPBetaCrOil OLEM ... ... ...q 19.95 12.86 0 19.69 +11.2 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5 iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7 iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7 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 42.10 -6.0 iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3 iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4 iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7 IronMtn IRM 2.20 6.6 29 41.52 30.78 1555 33.16 -12.1 iShItaly rs EWI ... ... ...q 34.45 24.46 350 33.34 +9.5 iShJapan rs EWJ ... ... ...q 64.71 50.85 6150 60.23 +.5 iSMlasia rs EWM ... ... ...q 36.48 30.54 697 36.37 +10.3 iShSing rs EWS ... ... ...q 28.35 22.33 485 26.84 +3.5 iSTaiwn rs EWT ... ... ...q 39.36 32.44 4618 38.13 +5.3 iSh UK rs EWU ... ... ...q 38.05 32.22 1315 36.25 +1.2 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 49 49.67 -1.2 iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 38.12 +2.5 iShCvBd ICVT .67e ... ...q 58.93 50.77 31 56.73 +2.9 iShCorEM IEMG .95e 1.6 ...q 62.70 47.15 6112 58.18 +2.2 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 48.67 -5.0 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 47.99 -2.9 iShColomC ICOL .43e 2.6 ...q 16.39 13.41 17 16.30 +12.9 iShEnhBd n IGEB ... ... ... 50.77 48.51 1 48.70 -3.2 iShDefBd n HYDB ... ... ... 51.96 49.25 49.88 -1.6 iShFSIntSC ISCF .12p ... ...q 34.73 26.80 15 33.09 +2.0 iShRs2500 n SMMD ... ... ... 45.58 38.87 5 43.77 +.2 iShFacSIntl INTF .17p ... ...q 31.21 24.91 78 29.28 +1.5 iShArgGl n AGT ... ... ... 32.94 24.18 194 30.54 +1.2 iShFS USA LRGF .19e ... ...q 33.93 27.62 319 31.75 -.1 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 14 39.77 +.6 iShFacSGbl ACWF .11p ... ...q 34.07 25.57 13 31.09 +1.4 iSh iBd23 n IBML ... ... ... 25.96 24.74 22 24.80 -1.7 iSh IntDv n IDEV ... ... ... 62.47 53.10 4 58.91 +.7 iShMgRE rs REM ... ... ...q 48.54 39.80 48 42.16 -6.7 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 1088 46.92 -.4 iShDvlValu IVLU ... ... ...q 28.44 22.72 14 26.66 +.9 iSh 3-10yr n IMTB ... ... ... 51.95 47.86 4 48.02 -3.4 iShSaudi KSA ... ... ... 29.84 24.50 73 29.06 +11.0 iSh MinVl n SMMV ... ... ... 30.51 26.90 3 29.17 -.1 iShIntDevM IMTM .30p ... ...q 33.00 26.72 8 30.75 +.8 iShIntDevQ IQLT .55p ... ...q 31.40 26.27 5 29.79 +.5 iShLwCarb CRBN .94p ... ...q 125.97 103.31 11 117.91 +.9 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.96 -1.3 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.46 10 27.04 +2.0 iShMsciChA CNYA ... ... ... 35.68 25.45 1 32.34 +1.0 iSh IntDvGr IGRO ... ... ... 62.04 51.65 2 57.73 -2.8 iShMultiTc TCHF ... ... ... 42.80 33.04 39.94 +3.0 iShMultInd INDF ... ... ... 33.67 28.80 30.72 -3.7 iShMultHl HCRF ... ... ... 35.18 27.21 1 31.83 +.7 iShiB20Mun IBMI .24 .9 ...q 25.44 25.24 20 25.27 -.3 iShMultMat MATF ... ... ... 36.19 29.12 32.50 -5.0 iSh MultFin FNCF ... ... ... 37.85 30.05 1 35.02 -.9 iShMultiEn ERGF ... ... ... 30.28 23.28 0 27.54 -2.7 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 9 91.62 +.8 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.29 -4.9 iSh MultCnS CNSF ... ... ... 27.25 24.28 0 24.87 -6.0 iShCDivGr DGRO .65e 1.9 ...q 37.22 30.02 463 34.11 -1.9 iSh MulConD CNDF ... ... ... 34.24 27.45 31.83 +1.7 iSh MultUt UTLF ... ... ... 28.56 23.93 25.20 -5.4 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.97 594 29.94 +.4 iShGblReit REET .94e 3.9 ...q 26.68 23.40 79 24.41 -6.4 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 0 29.02 +.9 iShCoreInt IAGG ... ... ... 53.61 51.09 55 52.57 +1.0 iShEurSC HEUS ... ... ...q 30.92 27.52 1 29.92 -.2 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 44 59.83 +.3 iShEurMV HEUV .98 4.1 ...q 25.74 23.44 24.14 -2.1 iShIntHdCp LQDH 2.76 2.8 ...q 99.18 94.07 3 97.20 -.1 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.15 -4.8 iShJpMinV JPMV .70e 1.0 ...q 72.41 60.02 4 69.68 +2.6 iShEafeMV HEFV ... ... ...q 27.90 25.37 1 27.27 -1.1 iShEuMinV EUMV .67e 2.6 ...q 26.69 22.92 3 25.73 +1.5 iShCHNk400 HJPX .19p ... ...q 32.09 25.87 28.48 -6.3 iShCorEur IEUR 1.18e 2.3 ...q 53.97 43.43 241 50.78 +1.2 iShxJMinV AXJV .84p ... ...q 38.95 31.52 2 37.70 +3.7 iSh2022Mu IBMK .09e ... ...q 26.37 25.34 29 25.36 -1.2 iShEm exCh EMXC ... ... ... 58.49 50.03 0 54.55 +1.2 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 3 24.41 -2.3 iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 13 25.31 -.4 iSHgxUSHY HHYX .67e ... ...q 28.14 26.46 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 659 32.53 -3.0 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 1001 29.13 -1.9 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 0 19.91 -.4 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 0 26.33 -.3 iShCHSpain HEWP .31p ... ...q 24.63 20.85 0 21.96 -.9 iShHEmBd EMBH .30e ... ...q 27.37 25.29 1 26.57 +.1 iShCHItaly HEWI .55p ... ...q 18.48 15.11 2 18.11 +7.6 iShShMMu MEAR .27e ... ...q 50.18 49.63 2 49.71 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 26.83 30.72 -.8 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 23.99 8 26.47 -1.5 iShGbMM rs PICK ... ... ... 37.91 25.02 817 34.09 -1.6 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 0 29.24 -.5 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 40 50.25 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 2 23.41 -3.8 iSh ESG Sl ESGE ... ... ... 81.63 60.63 23 75.30 +1.9 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 0 25.99 -3.8 iShEMktMV HEMV ... ... ...q 29.20 24.31 1 28.43 +3.8 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 717 50.03 -.1 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 1960 32.09 -3.7 iShCHSoK HEWY .48p ... ...q 32.01 25.91 29.61 -2.1 iShFacEmg EMGF .13p ... ...q 53.84 39.80 186 51.04 +3.2 iSh iBd26 n IBDR ... ... ... 24.92 23.36 9 23.51 -4.2 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 117 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 79 25.02 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 182 24.76 -.4 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 48 24.45 -2.5 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 54 24.42 -2.2 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 32 24.19 -3.4 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 31 24.24 -3.2 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 81 24.42 -1.5 IsoRay ISR ... ... ...dd .64 .38 14 .43 +6.5 IsraelChm ICL .27e 6.2 ... 4.95 3.85 84 4.39 +8.7 IssuerDir ISDR .20 1.2 56 18.95 11.30 12 16.10 -12.3 ItauCorpb ITCB 2.48e 16.4 ... 15.76 10.28 13 15.16 +12.8 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 4857 15.18 +16.9 IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 56 14.29 -5.5J -JAlexHld n JAX ... ... 34 12.30 8.70 52 11.80 +21.6 JJill n JILL ... ... ... 14.09 4.17 447 5.13 -34.2 JBG Smth n JBGS .23p ... ... 35.64 30.79 794 34.02 -2.0 JMP Gp27 n JMPD ... ... ... 25.62 24.11 4 24.93 -1.4 JMP Grp JMP .36 7.1 72 7.70 4.92 17 5.07 -9.5 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.55 +1.0 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 27 26.20 -3.1 JPMDvsRt JPGE .96e 1.5 ...q 68.02 53.90 10 62.16 -.5 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.55 278 60.01 -.1 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 12 60.37 +3.5 JPM DREq JPUS .26p ... ...q 74.59 62.58 22 69.82 -1.0 JPM DivInt JPIH ... ... ... 30.65 27.20 0 29.14 -2.9 JPMDsfEu JPEU ... ... ... 64.34 52.48 1 60.68 +.6 JPM DivEu JPEH ... ... ... 29.58 26.58 0 27.78 -1.7 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 25.95 +1.2 JPM MinV n JMIN ... ... ... 26.62 24.93 25.20 -2.3 JPM US Dv JDIV ... ... ... 26.74 24.18 1 24.94 -5.9 JPM DivAlt JPHF ... ... ... 28.92 24.93 6 25.37 -3.1 JPM FutSt n JPMF ... ... ... 25.34 24.33 24.43 -2.9 JPM UlSh n JPST ... ... ... 51.03 48.88 241 50.10 +.1 JPM SCap n JPSE ... ... ... 30.81 27.03 11 29.60 -.3 JPM GlB n JPGB ... ... ... 52.89 50.25 25 50.35 -1.6 JPM Evnt n JPED ... ... ... 25.37 24.55 24.88 -1.3 JPM Disc n JPHY ... ... ... 52.80 49.72 13 50.33 -1.8 JPM USMid JPME ... ... ... 66.84 56.95 7 63.54 -.3 JPMorgCh JPM 2.24f 2.0 18 119.33 81.64 16357 113.37 +6.0 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 22 25.25 -.5 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 60 26.21 -3.1 JPMAlerian AMJ 2.29 9.2 ...q 32.34 23.17 1606 24.81 -9.7 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 50 26.06 -2.2 JPMCh pfG JPMpG 1.52 5.9 ... 27.43 25.30 33 26.15 -3.0 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 77 26.10 -3.1 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 16 31.77 23.70 1475 29.17 +11.1 JacobsEng JEC .60 1.0 23 72.18 49.31 534 59.46 -9.9 JaggedPk n JAG ... ... ... 16.55 10.96 1089 13.99 -11.3 JHardie s JHX .38e 2.1 83 18.79 13.55 4 17.86 +1.4 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 77 50.02 -.3 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 1067 31.98 -16.4 JpnSmCap JOF .13e 1.1 ...q 13.06 9.24 13 12.21 +3.4 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 696 29.85 -24.2 JernignC n JCAP 1.40 7.9 10 24.89 15.90 72 17.72 -6.8 Jianpu n JT ... ... ... 9.49 4.75 239 5.52 -14.8 JinkoSolar JKS ... ... 35 30.50 16.06 243 19.39 -19.4 JBeanTch JBT .40 .4 44 122.65 82.45 101 113.95 +2.8 JHMultLgC JHML .10p ... ...q 37.14 30.38 33 34.75 -.1 JH MultMdC JHMM .08p ... ...q 36.30 29.94 34 34.38 +.8 JH MultCns JHMC .07p ... ...q 33.38 27.07 0 30.62 +.1 JH MultFin JHMF .08p ... ...q 39.70 30.68 3 37.21 +1.2 JH MultHltC JHMH .05p ... ...q 34.56 27.74 1 30.98 -.5 JH MultTch JHMT .09p ... ...q 47.35 33.93 5 44.02 +7.2 JH MultEn JHME ... ... ... 32.02 24.30 1 29.68 +.1 JH MultMat JHMA ... ... ... 38.20 30.00 0 34.74 -3.3 JH SmCap n JHSC ... ... ... 28.27 24.27 2 25.87 -.9 JH MultDev JHMD ... ... ... 32.58 26.39 14 30.76 +1.1 JH MultUt JHMU ... ... ... 29.74 25.00 0 26.29 -4.4 JH MulCnSt JHMS ... ... ... 28.79 25.38 0 26.07 -6.0 JH MultInd JHMI ... ... ... 37.55 29.47 34.27 -2.3 JH HedgEq HEQ 1.50 9.1 ...q 17.95 15.87 35 16.51 -5.2 JH TxAdY HTY 1.28 14.5 ...q 10.25 8.27 5 8.80 -.2 JohnJn JNJ 3.36 2.6 18 148.32 120.95 4532 130.43 -6.6 JohnContl n JCI 1.04e 3.0 23 44.37 33.23 4675 34.21 -10.2 JonesEngy JONE ... ... ...dd 2.70 .61 1030 .62 -43.5 JonesLL JLL .74f .4 30 178.75 105.13 477 173.50 +16.5 Jumei Intl JMEI ... ... 31 4.20 2.00 686 2.80 -4.1 JnprNtwk JNPR .72 2.9 14 30.96 23.68 2733 24.85 -12.8 Jupai n JP .40f 2.0 20 29.00 7.36 142 19.75 +6.8 JustEngy g JE .41 ... 5 6.29 3.86 162 4.40 +2.6 JustEn pfA JEpA ... ... ... 27.70 21.29 29 22.60 -9.1K -tK12 LRN ... ... 65 21.18 14.01 422 12.96 -18.5 KAR Auct KAR 1.40 2.6 19 56.75 40.27 581 53.90 +6.7 KB FnclGp KB ... ... ... 63.96 43.15 194 55.94 -4.4 KB Home KBH .10 .4 33 38.80 19.80 1860 28.53 -10.7 KBR Inc KBR .32 1.9 12 21.70 13.36 1573 17.03 -14.1 KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 0 25.30 KKR KKR 1.31e 6.4 9 24.50 16.77 1516 20.58 -2.3 KKR pfA KKR.PRA ... ... ... 27.69 25.45 22 25.86 -4.3 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 12 25.62 -4.2 KKR Inco KIO 1.50a 9.5 ...q 18.63 15.38 126 15.87 -1.1 KKR RE n KREF 1.39e ... ... 23.99 18.09 41 19.80 -1.0 KMG Chm KMG .12 .2 24 70.60 42.31 151 62.73 -5.1 KT Corp KT ... ... ... 18.82 12.70 652 13.53 -13.3 Kadant KAI .84 .9 29 114.00 57.60 26 94.90 -5.5 Kadmon n KDMN ... ... ... 5.86 2.05 297 4.36 +20.4 Kaman KAMN .80 1.3 35 63.89 45.50 63 62.31 +5.9 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 26.50 -2.8 KC Southn KSU 1.44f 1.3 20 114.85 86.15 746 110.62 +5.1 KapStoneP KS .40 1.2 14 35.01 19.59 567 34.66 +52.8 KaynAEnD KED 1.60 10.3 ...dd 19.21 14.10 37 15.52 -10.9 KA EngTR KYE 1.32m 15.3 ...q 12.46 8.30 159 8.65 -14.0 KA MLP KYN 1.80 10.9 ...q 20.79 14.38 438 16.53 -13.2 KAMLP pfF KYNpF .88 3.4 ... 26.00 25.10 2 25.39 +.6 KAMidsEn KMF 1.80m 15.2 ...q 16.30 11.36 123 11.88 -13.9 KeanGrp n FRAC ... ... ... 19.83 12.42 1611 15.83 -16.7 Kellogg K 2.16 3.4 15 74.28 58.76 1796 62.61 -7.9 KelsoTch g KIQ .03f 5.0 ... .89 .24 28 .60 +14.4 Kemet KEM ... ... 26 27.35 10.83 716 18.76 +24.6 Kemper KMPR .96 1.7 26 71.52 36.35 140 57.95 -15.9 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 2 25.93 -.6 Kennamtl KMT .80 2.0 25 52.52 32.23 612 40.58 -16.2 KennWils KW .76 4.2 ...cc 22.65 15.95 648 18.05 +4.0 KenonHld n KEN ... ... ... 33.22 11.41 3 15.95 -26.3 KeyEngy KEG ... ... ... 24.79 8.20 47 13.82 +17.2 Keycorp KEY .40f 2.0 16 22.40 16.28 7365 19.85 -1.6 Keycorp pfI KEYpI ... ... ... 29.97 27.28 10 27.61 -4.5 Keysight KEYS ... ... 40 55.21 35.33 795 53.84 +29.4 KilroyR KRC 1.70 2.5 15 77.70 62.91 366 69.01 -7.6 KimbRoy n KRP 1.44f 7.5 ... 20.24 15.06 4 19.25 +18.5 KimbClk KMB 4.00f 3.8 17 134.30 104.58 1493 106.16 -12.0 Kimco KIM 1.12 8.0 14 23.03 13.69 3837 14.01 -22.8 Kimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 13 24.55 -2.5 Kimco pfJ KIMpJ 1.38 6.1 ... 25.61 22.63 21 22.66 -9.5tKimco pfK KIMpK 1.41 6.2 ... 25.56 22.74 14 22.64 -9.8 Kimco pfL KIMpL ... ... ... 25.99 21.24 22 21.85 -11.7 KindMorg KMI .50 3.3 23 21.49 14.69 16914 15.34 -15.1tKindM pfA KMIpA ... ... ... 48.25 30.00 165 30.03 -20.9 KindredHlt KND .48 5.4 ...dd 11.90 5.50 2028 8.90 -8.2 Kingsway KFS ... ... ...dd 6.35 3.65 13 3.80 -24.8 Kinross g KGC ... ... 29 4.91 3.35 7140 3.80 -12.0sKirbyCp KEX ... ... 35 84.10 59.25 376 84.05 +25.8sKirklLak n KL .02e ... ... 17.40 11.52 760 17.09 +11.3 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.5 5 22.34 13.90 489 14.91 -23.9 KlondexM g KLDX ... ... ... 3.89 1.29 1002 2.41 -7.7 KnSwftT rs KNX .24 .6 27 51.94 30.48 2649 43.20 -1.2 Knoll Inc KNL .60 2.9 15 24.47 16.57 125 21.00 -8.9 KnotOffsh KNOP 2.08 10.4 ... 24.43 19.15 58 20.05 -3.4 Knowles KN ... ... 11 19.90 11.83 498 12.58 -14.2 Kohls KSS 2.44f 3.9 12 69.48 35.16 2775 63.06 +16.3 Koppers KOP 1.00 2.2 12 51.80 33.90 74 44.50 -12.6 KoreaElc KEP ... ... ... 20.38 14.12 425 15.99 -9.7 KoreaFd KF 4.50e ... ...q 44.64 36.90 10 40.96 -.8 KornFer KFY .40 .8 23 53.53 30.27 197 53.14 +28.4 KosmosEn KOS ... ... ...dd 8.62 5.15 2654 6.47 -5.5 KrNwChin s KFYP ... ... ...q 44.18 30.07 0 33.60 +.4 KrS ChIn n KWEB ... ... ... 68.39 53.99 272 60.95 +4.0 KranChinA KBA 9.93e ... ...q 39.22 27.31 162 34.97 +1.5 KraneChCm KCNY .22e .6 ...q 37.61 32.60 0 37.27 +6.2 KranShFtse KEMP ... ... ...q 29.85 22.78 27.07 +1.8 KrnChEnv n KGRN ... ... ... 27.96 23.37 24.69 -2.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 55

KrnOnBelt n OBOR ... ... ... 28.16 24.47 3 26.13 +2.2 KrS CnTc n KEMQ ... ... ... 28.97 23.87 6 26.48 +3.7 KratonCp KRA ... ... 16 53.39 30.30 252 50.20 +4.2 Kroger s KR .50 2.1 12 31.45 19.69 7758 23.60 -14.0 KronosWw KRO .68f 2.9 8 29.49 14.84 198 23.27 -9.7 Kyocera KYO ... ... ... 71.92 53.79 15 55.95 -14.6L -L Brands LB 2.40 6.6 11 63.10 35.00 8740 36.17 -39.9 L-3 Tch LLL 3.20f 1.5 21 218.71 159.43 374 211.48 +6.9 LCI Inds LCII 2.20 2.3 17 132.73 86.25 362 95.35 -26.7 LG Display LPL ... ... ... 17.05 11.28 490 11.69 -15.0 LGL Grp LGL ... ... 20 6.70 4.25 0 5.53 -1.5 LMP CapIn SCD 1.24f 9.8 ...q 14.80 12.22 47 12.69 -9.0 LSB Inds LXU ... ... ...dd 11.71 5.36 166 6.14 -29.9 LSC Com LKSD 1.04f 6.3 ... 26.73 11.79 142 16.42 +8.4 LTC Prp LTC 2.28f 6.3 15 52.85 36.17 354 36.41 -16.4 LaQuinta LQ ... ... 64 21.06 13.11 1440 19.32 +4.7 LaZBoy LZB .48 1.6 20 34.25 23.15 182 29.45 -5.6 LabCp LH ... ... 19 181.72 134.19 591 164.90 +3.4 LadderCap LADR 1.26 8.4 21 15.39 12.83 926 15.07 +10.6 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 136 3.25 +2.8 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 24 25.00 -1.2 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 6 24.60 -1.3sLambWst n LW .77 1.2 24 63.97 40.75 1164 63.32 +12.2 Lannett LCI ... ... 6 30.35 14.40 586 16.45 -29.1 LaredoPet LPI ... ... 4 14.46 7.41 3230 9.49 -10.6 LVSands LVS 3.00f 4.1 20 79.84 55.70 4234 72.37 +4.1 LaSalleH LHO 1.80 6.0 16 31.75 24.10 2517 29.94 +6.7 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 1 24.32 -3.1 LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 3 24.59 -4.5 Latam Air LTM ... ... ... 17.39 10.53 563 15.75 +13.3 LatAmDisc LDF .03e .2 ...q 13.25 9.80 0 12.07 +5.1 LattDvMkt RODM .62e 2.1 ...q 31.02 25.45 363 29.54 +1.1 LattEmMkt ROAM .43e 1.6 ...q 28.12 22.44 0 26.12 +1.4 Latt RE n RORE ... ... ... 16.02 13.27 3 13.81 -10.9 LattUSEqt ROUS .39e ... ...q 33.42 26.39 9 31.31 +.1 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 3 32.16 +1.9 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.82 +.3 LazGlobTR LGI .95 5.2 ...q 19.39 14.96 23 18.17 +.9 Lazard LAZ 1.64 3.1 14 60.00 40.50 414 53.22 +1.4 LazWldDiv LOR .69 6.1 ...q 12.63 10.52 18 11.37 -2.2 LeafGrp LFGR ... ... ...dd 10.15 6.35 22 7.30 -26.3 LearCorp LEA 2.80f 1.4 14 202.42 132.06 459 195.86 +10.9 Lee Ent LEE ... ... 5 3.10 1.75 314 2.25 -4.3 LegacyAc n LGC ... ... ... 9.74 9.51 0 9.59 -.4 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 4 9.92 -.2 LeggMason LM 1.12 2.9 11 47.13 36.10 1409 38.51 -8.3 LegMas56 n LMHA ... ... ... 28.47 25.57 19 26.23 -3.8 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 55 24.15 -4.4 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2 LM IntLoV LVHI ... ... ... 29.13 25.85 1 26.91 -4.5 LM EM LoV LVHE ... ... ... 31.44 25.79 1 28.38 +3.1 LeggPlat LEG 1.44 3.2 21 54.97 41.25 739 44.41 -7.0 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.30 +.6 LeidosHld LDOS 1.28a 1.9 25 70.11 50.54 366 65.69 +1.7 LejuHldgs LEJU .20e ... ...dd 3.48 1.05 81 1.18 -18.1 LendingClb LC ... ... ...cc 6.56 3.09 2882 3.31 -19.9 LennarA LEN .16 .3 15 72.17 49.34 6193 56.75 -10.3 LennarB LEN/B .16 .4 12 58.65 41.30 171 45.69 -11.6 Lennox LII 2.04 1.0 27 223.05 160.18 269 202.11 -3.0 Leo Hld un LHC ... ... ... 10.00 9.90 9.93 -.4 LeucNatl LUK .40 1.6 44 28.30 21.61 5342 24.36 -8.0 LevelBr n LEVB ... ... ... 5.50 3.50 26 4.36 +.2 LexRltyTr LXP .71f 9.1 10 10.65 7.68 817 7.79 -19.3 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 49.18 -4.2 Libbey LBY .47 8.2 ...dd 14.38 4.60 113 5.71 -24.1 LbtyASE USA .72e 11.4 ...q 6.80 5.42 610 6.32 +.3 LbtyASG ASG .38e 6.3 ...q 6.47 4.52 131 6.03 +8.8 LibOilSv n LBRT ... ... ... 23.30 16.00 293 18.74 -18.2 LibtProp LPT 1.60 4.1 18 45.40 37.77 883 38.91 -9.5 LifeStorg LSI 4.00 4.7 29 91.73 69.00 517 85.04 -4.5 LightInBox LITB ... ... ...dd 3.46 1.61 30 2.24 -2.6 LilisEn n LLEX ... ... ...dd 5.69 2.96 101 4.06 -20.5 LincNat LNC 1.32 1.9 10 86.68 62.67 2541 69.38 -9.7 LincNtl wt LNC/WS ... ... ... 82.24 58.71 82.24 +8.5 Lindsay LNN 1.20 1.4 42 100.40 82.31 108 87.36 -1.0 LineCp n LN ... ... ... 47.81 32.69 62 39.10 -4.6 LionsGat A LGF/A .09p ... ... 36.48 24.56 565 26.23 -22.4 LionsGat B LGF/B ... ... ... 34.41 22.50 245 24.44 -23.0 LiqTech LIQT ... ... ...dd .84 .25 2631 .38 -33.1 LithiaMot LAD 1.00 1.0 13 127.99 81.71 269 102.76 -9.5 LiveNatn LYV ... ... ...cc 49.11 30.50 948 38.03 -10.7 LloydBkg LYG .47a 11.9 ... 4.21 3.17 3347 3.96 +5.6 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 50 363.00 266.01 1091 342.88 +6.8 Loews L .25 .5 14 53.59 45.01 1151 50.54 +1.0 LomaNeg n LOMA ... ... ... 26.89 20.03 131 21.83 -5.3 LaPac LPX .13p ... 16 31.07 22.07 963 30.16 +14.9 Lowes LOW 1.64 1.9 20 108.98 70.76 3928 87.04 -6.3 Lubys LUB ... ... ...dd 3.43 2.36 6 2.69 +1.9 LumberLiq LL ... ... ...dd 41.33 19.46 491 22.89 -27.1 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.80 -12.7 Luxoft LXFT ... ... 19 67.85 38.60 192 39.50 -29.1 Lydall LDL ... ... 16 60.00 42.51 67 48.05 -5.3 LyonBas A LYB 4.00f 3.9 9 121.95 78.01 3151 103.70 -6.0M -M&T Bk MTB 3.00 1.6 20 197.37 141.12 918 187.14 +9.4 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 1020.00 -1.0 MAG Slv g MAG ... ... ... 13.84 9.29 189 10.70 -13.4sMBIA MBI ... ... ...dd 10.72 6.04 6742 10.85 +48.2 MDC MDC 1.20f 4.2 10 35.18 26.45 566 28.83 -9.6 MDU Res MDU .79 2.9 23 28.54 24.29 537 27.63 +2.8 MFA Fncl MFA .80 10.8 9 8.90 6.72 1199 7.44 -6.1 MFA Fn42 MFO 2.00 7.8 ... 26.36 25.17 3 25.65 -2.7 MFA pfB MFApB 1.88 7.3 ... 25.89 24.53 15 25.83 +2.1 MFC Bcp MFCB ... ... ...dd 9.62 5.69 22 6.24 -19.9 MFS CAMu CCA .60 5.7 ...q 14.00 10.32 2 10.46 -9.1 MCR MCR .72a 8.8 ...q 8.76 8.00 59 8.20 -3.3 MGF MGF .41 8.9 ...q 5.03 4.56 18 4.60 -4.0 MFS HInM CXE .30 6.1 ...q 5.51 4.84 70 4.94 -5.7 MFS HYMu CMU .28 6.3 ...q 4.89 4.37 71 4.41 -4.5 MFS IHI CIF .25 9.0 ...q 3.03 2.63 79 2.76 -6.1 MIN MIN .42 10.6 ...q 4.38 3.89 105 3.97 -4.3 MFS InvG CXH .50 5.3 ...q 10.33 9.27 21 9.46 -2.6 MMT MMT .52 9.0 ...q 6.29 5.65 123 5.79 -4.6 MFM MFM .38 5.9 ...q 7.41 6.46 69 6.52 -5.1 MFV MFV .58 8.8 ...q 6.84 5.71 23 6.58 +11.1 MGIC Inv MTG ... ... 10 16.21 10.07 5120 10.91 -22.7 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 1820 27.24 -6.6 MGM Rsts MGM .48f 1.4 10 38.41 27.01 16668 34.93 +4.6 MI Homes MHO ... ... 15 37.41 24.08 239 32.67 -5.0 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.4 ...dd 39.38 30.88 2198 32.62 -8.0 MRC Glbl MRC ... ... 19 20.77 14.01 594 18.23 +7.7 MSA Safety MSA 1.40f 1.7 66 87.31 65.95 134 83.95 +8.3 MSC Ind MSM 2.32 2.6 17 99.94 65.42 946 90.62 -6.2 MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 929 149.30 +18.0 MSG Netw MSGN ... ... 10 26.30 16.25 272 22.40 +10.6 MV OilTr MVO .76e 8.3 7 9.80 4.80 71 9.08 +8.1 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 35 10.07 -4.6 MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 7 25.30 -2.1 MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 9 11.79 -5.1 MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 36 22.58 -12.4 Macerich MAC 2.96 5.1 32 69.73 52.12 1096 57.60 -12.3 MackCali CLI .80 4.8 8 28.57 15.86 466 16.83 -21.2 Macquarie MIC 5.76f 15.1 7 81.74 36.20 1110 38.15 -40.6 Macys M 1.51 5.2 10 31.04 17.41 6004 28.90 +14.7 MadCvCall MCN .72 9.8 ...q 8.15 7.09 17 7.35 -4.8 MadSqGd n MSG ... ... 75 254.50 189.96 176 240.67 +14.1 MadStSec MSP 1.04 9.1 ...q 12.33 10.72 9 11.39 -2.7 MagellMid MMP 3.68f 5.9 18 77.38 54.82 917 62.36 -12.1sMagna g s MGA 1.32f 2.2 11 60.82 39.50 1129 60.55 +6.8 MagnaChip MX ... ... 7 13.40 8.05 180 9.90 -.5 Maiden prA MHpA 2.06 10.7 ... 25.88 18.80 15 19.18 -22.4 Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 13 17.44 -28.6 MaidnH pfD MHpD 1.68 10.2 ... 25.05 14.85 14 16.54 -21.0 MaidenHld n MHLA .60 3.3 ... 27.28 16.68 15 18.19 -20.9 MaidHld 43 MHNC 1.94 9.6 ... 27.34 18.64 23 20.12 -17.6 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 262 37.04 -6.8 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 40 19.45 -1.9 Majesco n MJCO ... ... ...dd 6.43 4.35 7 5.38 +.2tMallinckdt MNK ... ... ... 49.12 13.64 9382 13.89 -38.4 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 14 19.35 -2.3 Manitowc rs MTW ... ... ... 44.03 21.20 325 28.35 -27.9 ManngNap MN .32 9.0 15 6.00 2.95 57 3.55 -1.4 ManpwrGp MAN 1.86 1.6 14 136.93 97.88 282 116.40 -7.7 Manulife g MFC .44 ... ... 22.16 16.62 2481 18.53 -11.2 MarathnO MRO .20 1.1 ...dd 19.52 10.55 13809 17.63 +4.1 MarathPt s MPC 1.84 2.5 18 74.92 47.78 2358 74.25 +12.5 MarcusMill MMI ... ... 22 36.70 23.40 169 35.23 +8.0 Marcus MCS .50 1.6 24 34.90 23.55 62 30.80 +12.6 MarinSft rs MRIN ... ... ... 15.45 6.25 49 6.60 -39.7 MarineP MPX .28 2.0 25 17.12 10.49 6 14.18 +11.3 MarineMx HZO ... ... 18 24.30 13.80 217 18.80 -.5 Markel MKL ... ... 45 1194.98 936.95 17 1153.83 +1.3 MarriotVac VAC 1.60 1.2 22 154.14 98.17 92 131.04 -3.1 MarshM MMC 1.50 1.8 23 86.54 71.79 1019 81.99 +.7 MartMM MLM 1.76 .9 30 244.32 191.09 354 202.42 -8.4 Masco MAS .42 1.0 25 46.45 33.07 1804 40.82 -7.1 Masonite g DOOR ... ... 12 85.30 50.40 133 61.05 -17.7 Mastec MTZ ... ... 15 55.53 38.40 735 45.95 -6.1 MastechD MHH ... ... 14 15.93 6.13 10 11.80 +17.3 MasterCrd MA 1.00 .6 41 183.73 111.53 3064 174.80 +15.5 MatadorRs MTDR ... ... 33 33.96 20.13 1080 30.63 -1.6 Materion MTRN .40 .8 43 55.35 33.00 63 52.55 +8.1 MatinasB n MTNB ... ... ... 3.20 .59 285 .70 -39.3 Matson MATX .80 2.8 6 40.32 21.63 92 28.81 -3.5 MauiLand MLP ... ... 21 27.80 10.55 15 12.20 -29.5 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 88 44.82 -30.3 Maximus MMS .18 .3 20 72.71 57.81 266 67.86 -5.2 MaxLinear MXL ... ... 16 32.47 20.38 452 23.29 -11.8 McClatch rs MNI ... ... ...dd 12.99 5.75 2 9.30 +4.1 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 106.20 +5.7 McCorm MKC 2.08f 2.0 16 111.46 90.25 914 105.08 +3.1 McDrmInt MDR ... ... 11 9.07 5.38 23373 6.40 -2.7 McDnlds MCD 4.04 2.5 28 178.70 130.91 5176 161.62 -6.1 McKesson MCK 1.36 .9 12 178.86 133.82 1517 143.94 -7.7 McEwenM MUX .01 .5 ...dd 3.15 1.82 2160 2.05 -10.1 Mechel pf MTLp ... ... ... 1.34 .80 7 1.00 -4.8 Mechel rs MTL ... ... ... 6.23 3.30 187 3.59 -31.7 Medequit n MRT .84 8.5 ... 13.06 9.67 142 9.85 -12.2 MedProp MPW 1.00f 8.0 14 14.22 11.82 1816 12.47 -9.5sMedifast MED 1.92 2.0 43 99.98 40.00 183 97.80 +40.1 MedleyCap MCC .64 15.8 6 7.89 3.94 92 4.06 -22.2 MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 1 25.20 -.2 MedleyC 21 MCX 1.63 6.5 ... 26.39 25.20 1 25.23 -2.2 Medley n MDLX .22p ... ... 25.00 23.76 3 24.92 +.6 Medley24 n MDLQ ... ... ... 25.66 24.51 14 25.10 -.4tMedleyMgt MDLY .80 14.7 17 8.33 5.50 13 5.45 -16.2 Mednax MD ... ... 14 68.14 40.56 1184 53.55 +.2 Medtrnic MDT 1.84 2.3 32 89.72 76.41 3556 79.84 -1.1 Merck MRK 1.92 3.4 21 66.41 52.83 11938 56.74 +.8 MercGn MCY 2.50 5.2 20 63.23 41.41 265 48.05 -10.1 Meredith MDP 2.18f 4.1 12 72.25 50.63 728 53.00 -19.8 Meritage MTH ... ... 12 55.50 37.60 156 44.80 -12.5 Meritor MTOR ... ... 7 29.54 14.97 398 20.60 -12.2 MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 26 25.65 -1.7 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 27 26.36 -3.0 ML CZN46 PIY 2.09 14.6 ... 26.88 11.66 3 14.36 -2.4 MLRRD29 PYS 1.58 8.3 ... 24.85 17.20 4 18.93 -6.5 MLGS t PYT .76 3.5 ... 22.60 20.40 0 21.84 +4.2 MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 27.25 -1.6 MesaRoyl MTR 1.46e 9.6 15 19.85 11.25 4 15.21 -17.6 Mesab MSB 1.49e ... ... 30.92 12.70 74 25.95 +3.2 Methode MEI .44 1.1 33 48.44 36.05 109 38.85 -3.1 MetLife MET 1.60 3.4 10 55.91 43.01 5150 47.03 -7.0 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 10 25.03 +.8 MetroBkH n MCB ... ... ... 51.30 36.35 54 44.25 +5.1 MettlerT MTD ... ... 39 697.26 473.55 170 569.76 -8.0 MexcoEn MXC ... ... ...dd 7.18 3.00 17 3.60 -8.4 MexEqt MXE 1.62e .1 ...q 12.22 9.91 0 11.38 +10.9 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.1 ...q 18.24 15.26 68 16.95 +7.6 MKors KORS ... ... 20 69.95 32.38 1494 66.08 +5.0 MicrFoc n MFGP ... ... ... 36.21 12.67 6959 17.74 -47.2 MicrSol n MICR ... ... ... 4.29 3.19 3 3.90 +11.4 MidAApt MAA 3.48 3.8 16 110.95 85.16 745 90.43 -10.1 MdAApt pfI MAApI 2.13 3.4 ... 68.51 61.56 0 63.41 -5.8 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 10 13.10 -1.1 MidstPet MPO ... ... ... 19.67 10.87 100 14.22 -14.2 Milacron n MCRN ... ... ... 22.62 15.09 328 19.57 +2.2 MilestnSci MLSS ... ... ... 1.80 .70 4 .80 -32.3 MHowHiInc HIE 1.39 12.0 ...q 14.17 10.93 34 11.55 -7.4 MillerInds MLR .72 2.8 15 29.00 23.65 23 26.05 +1.0 MinTech MTX .20 .3 16 80.50 62.55 97 68.60 -.4 MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 0 25.60 -.2 Mistras MG ... ... 36 23.83 17.00 129 19.66 -16.2 MitsuUFJ MUFG ... ... ... 8.11 5.95 1307 6.61 -9.1 MiX Tele MIXT .22e ... ... 16.32 5.59 74 16.12 +26.3 MizuhoFn MFG ... ... ... 4.00 3.37 306 3.67 +.8 MobileTele MBT .53e 5.4 ... 12.80 7.77 3691 9.83 -3.5 Model N MODN ... ... ...dd 18.90 10.00 80 17.55 +11.4 Modine MOD ... ... 15 25.75 10.15 153 20.35 +.7 Moelis&Co MC 1.48 2.8 64 54.60 34.60 278 52.75 +8.8 Mohawk MHK ... ... 18 286.85 223.99 718 239.57 -13.2 MolinaHlth MOH ... ... ...dd 93.98 47.07 1337 81.32 +6.1 MolsCoor A TAP/A 1.64 2.2 7 96.00 73.87 0 73.87 -12.0 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 1358 73.61 -10.3 MonRE MNR .68 4.5 23 18.45 13.87 390 15.01 -15.7 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.5 ... 26.74 23.59 14 23.71 -5.3 Monsanto MON 2.16 1.7 22 126.80 114.19 5130 125.31 +7.3 Moodys MCO 1.76f 1.1 35 171.68 112.55 595 163.95 +11.1 Moog A MOG/A .25p ... 21 93.93 64.82 75 82.33 -5.2 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 9302 53.85 +2.7 MorgSt pfE MSpE 1.78 6.2 ... 30.32 27.96 28 28.78 -.6 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 36 27.99 -1.6 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 29 26.99 -3.1 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 18 26.14 -2.1 MorgSt pfK MSpK ... ... ... 27.72 25.56 24 25.93 -4.3 MS Asia APF .14e .8 ...q 19.99 14.47 9 18.16 -1.3 MS China CAF 13.33e ... ...q 27.79 19.19 181 24.96 +6.8 MS CushHi MLPY 1.28e 20.6 ...q 8.00 6.10 6 6.22 -11.9 MS EMD MSD .57e 6.1 ...q 10.27 9.32 30 9.41 -5.7 MSEMDDbt EDD .80m 10.3 ...q 8.37 7.50 248 7.74 +.5 MSEmMkt MSF .05e .3 ...q 19.86 14.87 35 18.03 +.8 MS icb ICB .54a 2.9 ...q 19.79 17.88 14 18.91 +3.1 MS India IIF .04e ... ...q 35.14 28.02 40 31.18 -5.9 MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 0 12.13 -1.7 MkVRMB CNY ... ... ...q 49.12 38.72 46.99 +9.3 MkVRupee INR .20p .5 ...q 45.42 39.60 3 43.25 -1.0 MSDLEur URR ... ... ...q 21.49 15.60 0 20.10 +10.9 MSDSEur DRR ... ... ...q 62.51 44.20 47.48 -2.0 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 55 22.60 -.2 MosaicAc n MOSC ... ... ... 9.90 9.49 9.72 +.2 Mosaic MOS .10m .4 34 29.20 19.23 3240 24.82 -3.3 MotrlaSolu MSI 2.08 1.9 20 110.29 79.63 730 108.33 +19.9 Movado MOV .80f 2.0 ...cc 42.25 20.50 159 39.60 +23.0 Mueller MLI .40 1.5 18 37.57 25.26 100 26.69 -24.7 MuellerWat MWA .20f 1.9 24 12.99 10.01 451 10.58 -15.6 Mulesft n MULE ... ... ... 44.58 19.40 3030 44.43 +91.0 MurphO MUR 1.00 3.5 ...dd 35.16 22.21 2054 28.40 -8.5 MurphUSA MUSA ... ... 13 89.69 63.79 561 68.24 -15.1 MyersInd MYE .54 2.3 47 24.15 15.40 84 23.55 +20.8 Myomo n MYO ... ... ... 23.20 2.07 93 3.32 -11.5 Myovant n MYOV ... ... ...dd 24.14 9.92 171 22.25 +76.0N -NCI BldSy NCS ... ... 21 21.20 13.05 649 17.50 -9.3 NCR Corp NCR ... ... 28 45.23 29.20 1015 31.45 -7.5 NGL EnPt NGL 1.56 13.6 ...dd 22.05 8.58 292 11.50 -18.1 NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 15 23.93 -1.9 NL Inds NL ... ... 6 16.05 6.00 16 8.10 -43.2 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 48 31.15 14.52 5540 30.02 +5.4 NRG Yld A NYLD/A 1.12f 6.8 34 19.91 15.30 131 16.52 -12.4 NRG Yld C NYLD 1.19f 7.0 32 20.15 15.55 372 16.95 -10.3 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 9 5.17 +22.8 NTT DOCO DCM ... ... ... 26.54 22.58 511 25.60 +7.7 NVR NVR ... ... 23 3700.00 2028.99 23 2988.02 -14.8 Nabors NBR .24 3.2 ...dd 12.94 5.32 6219 7.54 +10.4 NACCO NC 1.09f 3.0 5 92.60 23.80 12 36.90 -2.0 NamTai NTP .28 2.2 51 13.90 7.20 23 12.65 +.8 NanoViric NNVC ... ... ...dd 1.64 .72 73 .82 -6.7 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 28 37.08 30.10 127 33.56 +3.5 NatFuGas NFG 1.66 3.3 15 59.92 48.31 299 51.03 -7.1 NatGrid NGG 2.89e 4.9 ... 70.76 51.44 844 58.46 -.6 NtHlthInv NHI 4.00f 6.0 15 81.60 62.71 176 66.55 -11.7 NHltcre NHC 1.92f 3.2 19 75.70 57.00 21 60.38 -.9sNOilVarco NOV .20 .5 ...dd 39.56 29.90 4989 40.64 +12.8 NatPresto NPK 1.00a 1.1 13 121.40 88.80 26 94.45 -5.0 NatRetPrp NNN 1.90 5.0 18 45.63 36.25 781 38.01 -11.9 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 61 25.13 -1.7 NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 6 22.90 -8.7 NatlStor n NSA 1.12 4.5 87 28.55 21.17 199 25.14 -7.8 NtStorAf pfA NSApA ... ... ... 26.30 23.96 3 24.20 -7.1 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 107 18.15 -1.9 NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.44 +1.9 NatGsSvcs NGS ... ... 75 29.55 22.40 55 25.40 -3.1 NatrlGroc NGVC ... ... 27 11.61 4.79 39 7.22 -19.1 NatRsPt rs NRP 1.80f 5.3 10 35.95 22.81 39 33.95 +30.6 Natuzzi NTZ ... ... ... 3.30 1.41 8 1.69 +5.7 Nautilus NLS ... ... 16 19.80 11.30 210 13.60 +1.9tNavideaBio NAVB ... ... ...dd .68 .30 447 .31 -13.9 NavigCons NCI ... ... 19 24.47 14.62 219 20.98 +8.1 NavigatrH NVGS ... ... ... 13.80 7.00 74 11.10 +12.7 NaviosAcq NNA .08 9.7 ...dd 1.74 .67 88 .83 -25.5 Navios pfG NMpG 2.19 18.6 ... 19.99 10.39 0 11.75 -27.4 Navios NM ... ... ...dd 1.99 .71 1060 .74 -38.2 NavMH pfH NMpH 2.16 18.0 ... 18.89 10.44 1 12.00 -26.4 NavMMid NAP 1.69 50.3 ... 12.24 3.26 148 3.36 -64.7 NaviosMar NMM 1.69f 100.0 6 2.62 1.45 587 1.69 -28.4 Navistar NAV ... ... ...cc 47.73 23.02 1034 37.44 -12.7 Navistr pfD NAVpD ... ... ... 20.70 9.33 20.30 +18.7 NeenahP NP 1.64f 2.1 17 95.40 72.35 63 78.15 -13.8 Nelnet NNI .64f 1.2 12 59.68 38.72 28 52.99 -3.3 NeoPhoton NPTN ... ... ...dd 9.78 4.56 457 6.84 +4.0 Netshoes n NETS ... ... ... 26.96 4.59 48 5.52 -30.1 Netw1Tch NTIP .10 3.7 90 5.00 2.25 12 2.70 +12.5 NBCAInt NBW .74 5.8 ...q 14.61 12.74 15 12.88 -5.3 NeuB HYld NHS .96 8.6 ...q 12.35 10.84 33 11.12 -5.4 NBIntMu NBH .90 6.5 ...q 16.00 13.70 7 13.83 -6.5 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 4.9 ...q 13.06 11.54 22 11.71 -3.7 NBRESec NRO .36 7.6 ...q 5.70 4.29 135 4.76 -13.9 NevGCas UWN ... ... 25 2.86 1.87 3 2.25 -15.7 NevroCorp NVRO ... ... ...dd 97.70 65.00 301 89.43 +29.5 Nevsun g NSU .04 1.5 ...dd 2.77 1.96 1172 2.64 +8.2 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 62 8.69 -7.6 NewConcEn GBR ... ... 27 2.45 1.16 32 1.35 -13.4 NE Realty NEN 1.00 1.4 2 75.25 65.90 70.13 -4.4tNwGold g NGD ... ... ...dd 4.25 2.28 6404 2.28 -30.7 NewHome NWHM ... ... 10 13.55 9.75 33 10.51 -16.1 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 9 12.07 -3.7 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 264 39.85 -.9 NewMedia NEWM 1.48 8.6 25 17.95 11.87 860 17.14 +2.1 NwMtnFin NMFC 1.36 10.2 9q 15.00 12.05 229 13.30 -1.8 NewOriEd EDU .40e ... 48 108.40 59.29 970 94.12 +.1 NewRelic NEWR ... ... ...dd 79.08 38.19 357 74.98 +29.8 NewResid NRZ 2.00 12.3 6 18.43 15.04 1164 16.24 -9.2 NewSenInv SNR 1.04 12.3 15 10.82 6.77 966 8.48 +12.2 NY&Co NWY ... ... ...dd 4.31 1.28 239 3.95 +38.1 NY CmtyB NYCB .68 5.3 14 14.53 11.67 4117 12.86 -1.2 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 6 27.46 -4.0 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 6 50.00 -1.4 NY REIT NYRT 2.00c ... ... 2.80 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.20 2945 22.95 +24.1 NewellRub NWL .92f 3.6 10 55.08 23.85 5333 25.76 -16.6 NewdExp NFX ... ... 13 37.00 22.72 6007 26.01 -17.5 NewMarket NEU 7.00 1.7 22 483.86 373.59 33 412.53 +3.8 NewmtM NEM .56f 1.4 30 42.04 31.42 5722 40.40 +7.7 NewpkRes NR ... ... ...dd 10.20 6.58 507 9.30 +8.1 NexGen g NXE ... ... ... 2.85 1.65 332 1.94 -24.2 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.5 ...q 25.64 21.30 147 22.95 -9.3 NxPtRsT n NXRT 1.00 3.8 8 29.40 22.84 129 25.99 -7.0 NxtEraLP NEP 1.57f 4.1 13 45.38 31.78 171 38.29 -11.2 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 23 24.59 -1.5 NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 24 24.12 -3.4 NextEra76 NEEpK ... ... ... 25.99 23.62 31 24.74 -3.2 NxtEra pfQ NEEpQ 3.19 4.5 ... 73.03 58.64 4 70.88 +1.9 NextEraEn NEE 4.44f 2.8 24 164.71 129.22 1552 159.07 +1.8 NxtEra pfR NEEpR ... ... ... 58.25 51.20 18 56.62 +.7 NiSource s NI .78 3.3 29 27.76 22.44 2120 23.52 -8.4 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 0 94.32 -1.9 NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 0 100.00 +1.0 Nielsen plc NLSN 1.36 4.2 18 43.61 30.64 2009 32.49 -10.7 NikeB s NKE .80 1.2 64 70.25 50.35 5131 67.77 +8.3 NoahHldgs NOAH ... ... 28 55.50 24.63 553 49.51 +7.0 NobilisH n HLTH ... ... ... 2.10 1.10 128 1.60 +18.5 NobleCorp NE .08 1.9 ...dd 5.80 3.14 6144 4.25 -6.0 NobleEngy NBL .40 1.3 32 35.51 22.99 2686 31.50 +8.1 NobleMid n NBLX 1.76 ... 11 57.98 41.90 89 44.97 -10.1 NokiaCp NOK .19e 3.4 ... 6.65 4.51 11084 5.56 +19.3 NomadF n NOMD ... ... ... 17.32 11.27 874 15.63 -7.6 Nomura NMR ... ... ... 6.83 5.28 120 5.94 +2.1 Norbord n OSB 1.29 3.2 ... 41.88 27.83 78 40.61 +20.1 NordicAOff NAO .18 16.2 ... 1.60 .80 38 1.11 -7.4 NordicAm NAT .41e 19.5 ...dd 8.53 1.82 735 2.10 -14.6 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1107 48.37 +2.1 NorkSo NSC 2.88f 2.2 20 157.15 111.21 1495 133.17 -8.1 NortelInv NTL .64e 1.3 ... 51.97 27.20 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 66 5.85 +18.2 NEurO NRT .66e 7.8 10 9.32 5.94 10 8.49 +22.0 NoWestCp NWE 2.20f 4.2 16 64.47 50.01 387 52.93 -11.3 NDynMn g NAK ... ... ... 2.42 .81 829 .88 -50.3 NthnO&G NOG ... ... 21 2.97 .63 3279 1.69 -17.6 NorthropG NOC 4.40f 1.2 37 360.88 240.26 697 352.05 +14.7 NStREur n NRE .60 4.5 ... 14.70 10.08 330 13.36 -.5 NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 77 58.05 -2.7 NorwCruis NCLH ... ... 17 61.48 47.76 1718 53.34 +.2 NovaBay rs NBY ... ... ...dd 5.00 2.25 1 3.20 -16.9 NovaGld g NG ... ... ...dd 4.89 3.35 725 4.62 +17.6 Novartis NVS 2.75e 3.4 16 94.19 72.67 1064 81.44 -3.0 NovoNord NVO .96e 1.9 ... 58.37 35.76 874 49.97 -6.9 NOW Inc DNOW ... ... ...dd 18.37 9.12 1175 11.60 +5.2 NuSkin NUS 1.47f 2.0 36 76.24 52.88 508 75.19 +10.2 Nucor NUE 1.52f 2.5 25 70.48 51.67 1421 61.92 -2.6 Nush EnhYl NUAG ... ... ... 24.87 23.72 30 23.83 -2.4 Nush 1-5yr NUSA ... ... ... 25.18 24.41 1 24.48 -1.2 NushLCGr NULG ... ... ... 34.04 26.96 8 32.84 +5.2 NushLCVal NULV ... ... ... 30.70 25.42 2 28.43 -.5 NushMCGr NUMG ... ... ... 31.52 25.84 4 29.79 +1.5 NushMCVal NUMV ... ... ... 29.85 24.80 1 27.85 -1.2 NushSmCap NUSC ... ... ... 29.93 25.08 12 28.79 +1.2 NushShTrm NURE ... ... ... 27.05 23.57 3 25.02 -5.0 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 12 24.35 -2.4 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 21.0 20 49.21 19.22 527 20.88 -30.3 NustEn pfA NSpA 2.13 9.2 ... 27.09 21.53 10 23.04 -7.3 Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 5 21.71 -4.2 Nustar pfC NSpC ... ... ... 26.43 22.39 11 23.38 -9.9 NustarGP NSH 2.18 18.6 ... 28.20 10.40 183 11.75 -25.2 Nustar 43 NSS 1.91 7.6 ... 26.10 24.55 26 25.17 +.7 Nutrien n NTR .40p ... ... 54.35 40.41 592 47.02 -9.4 NuvNYVl2 n NYV ... ... ... 15.50 13.37 3 13.47 -6.0 NuvCr22 n JCO ... ... ... 10.10 9.26 68 9.47 -.3 Nuv Mun21 NHA ... ... ... 10.96 9.29 5 9.53 +1.0tNuvHiInO n NMZ ... ... ... 13.91 12.40 237 12.39 -9.0 Nuv Pf22 n JPT ... ... ... 27.14 23.35 26 24.59 -2.1 Nuv 11-21 n JHB ... ... ... 10.15 9.49 80 9.53 -4.3 NuvCA V2 n NCB ... ... ... 18.40 15.31 5 15.57 -8.4 NvHiInDc19 JHD ... ... ... 10.36 9.72 34 9.81 -2.1 Nuv RE In JRS ... ... ... 11.90 9.39 93 9.59 -14.8 NuvMO Pr NOM ... ... ... 17.58 13.14 1 13.64 -2.2 NuvAllCEn JMLP 1.37 19.3 ...q 11.11 6.79 41 7.11 -16.9 NuvAZ NAZ .80 6.0 ...q 15.43 13.16 8 13.24 -6.4 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.25 30 20.74 -5.6 NBldAmOp NBD 1.30 5.8 ...q 23.08 21.01 1 22.30 -3.3 NCaAMTFr NKX .86 6.4 ...q 16.17 13.44 57 13.51 -12.1 NCADvA NAC .91 6.8 ...q 15.58 13.26 174 13.44 -6.1 NCalMunV NCA .47 5.0 ...q 10.70 9.16 55 9.27 -9.0 NuvCASel NXC .63a 4.5 ...q 17.32 13.65 6 13.88 -6.9 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 26 11.65 -2.3 NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.84 36 14.86 +1.8 NvCredStr JQC .62 7.7 ...q 8.92 7.90 338 8.00 -2.7 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 39 12.10 -1.6 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 250 13.08 -7.0 NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1 NvDow30DO DIAX 1.06 5.9 ...q 19.49 15.43 82 18.04 -4.2 NuEnMLP JMF 1.35 13.6 ...p 13.85 9.65 180 9.92 -12.9 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 53 13.31 -6.3 NuvFloat JFR .72 6.6 ...q 12.04 10.66 83 10.88 -2.9 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 70 10.87 -4.6 NvGADiv2 NKG .64a 5.6 ...q 13.55 11.39 7 11.47 -8.8 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 42 16.15 -4.5 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 12 9.73 -1.8 NuvHIDec18 JHA ... ... ...q 10.27 9.67 50 9.85 -.6 NuvEnhMu NVG ... ... ... 15.83 14.06 266 14.51 -6.0 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 148 12.07 -6.9 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 232 12.92 -6.0 NuvIntMu NID .68 5.5 ...q 13.77 12.10 71 12.36 -4.8 NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 32 12.58 -2.3 NMDPI NMY .67a 5.5 ...q 13.27 11.92 41 12.07 -4.1 NvMAP NMT .71a 5.4 ...q 15.00 12.81 1 13.05 -8.5 NMIQI NUM .74 5.9 ...q 14.05 12.55 12 12.60 -5.0 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 4 13.79 -6.3 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 14 23.61 -4.4 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 7 22.60 -4.8 NuvMultM JMM .48 6.6 ...q 7.77 6.60 6 7.22 -5.2 NvMuI NMI .50a 4.4 ...q 12.87 10.77 3 11.40 -1.4 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 271 9.43 -6.9 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 21 15.82 -8.3 NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.98 36 13.05 -4.7 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4 NNYDvA NAN .80a 6.3 ...q 14.57 12.49 90 12.65 -8.5 NNYMV NNY .39a 4.3 ...q 10.65 9.09 22 9.12 -4.0 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 6 12.96 -4.9 NNCPI NNC .59a 4.8 ...q 13.67 12.21 22 12.24 -5.1 NOHQI NUO .80 5.8 ...q 15.46 13.63 43 13.70 -6.4 NvPA NQP .81a 6.5 ...q 13.78 12.36 17 12.48 -5.1 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2 NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 31 23.84 -3.7 NvPfdInco JPC .80 8.1 ...q 10.75 9.60 183 9.93 -4.0 NuvQPf2 JPS .70 7.3 ...q 10.47 9.24 258 9.57 -6.2 NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 71 16.27 -8.6 NuvEqtP BXMX 1.00 7.3 ...q 14.54 13.00 161 13.58 -4.7 NEqPrmG SPXX 1.04 5.9 ...q 18.85 14.86 108 17.71 +2.3 NvSMM NIM .31a 3.2 ...q 10.55 9.49 25 9.64 -3.2 NSTFI NXP .55a 3.9 ...q 15.16 13.85 10 14.07 -3.8 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 11 13.49 -3.2 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 1 14.29 -5.9 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 98 6.58 +1.1 NuShDCrd JSD 1.16a 6.8 ...q 18.41 16.45 33 17.07 +2.6 Nv TA Div JTD 1.23 7.4 ...q 18.44 14.95 46 16.70 -5.0 NvTxATR JTA 1.04 7.8 ...q 14.69 12.07 27 13.23 -5.2 NTXQI NTX .65 5.0 ...q 14.94 12.42 11 13.06 -8.9 NVAPI NPV .65a 5.4 ...q 13.46 12.15 14 12.21 -4.8 NuverEnv n NES ... ... ... 26.50 9.25 2 20.60 +13.3O -OCI Ptrs OCIP .70e 7.6 58 9.70 6.76 2 9.20 +14.3 OFG Bncp OFG .24 2.0 10 12.25 7.80 233 12.10 +28.7 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 43 23.68 -1.8 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 6 23.12 +4.8 OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 1 23.67 +5.5 OGE Engy OGE 1.33 4.2 17 37.32 29.59 2248 31.56 -4.1 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.8 21 79.51 62.20 114 66.16 -9.7 OaktreeC OAK 3.34e 8.5 11 48.50 38.80 146 39.35 -6.5 OasisMid n OMP ... ... ... 19.65 15.57 42 17.18 -1.5 OasisPet OAS ... ... ...dd 13.37 6.69 7732 8.73 +3.8 Obsidian g OBE ... ... ... 1.64 .82 630 1.09 -12.1 OcciPet OXY 3.08 4.3 ...cc 78.09 57.20 4647 71.78 -2.6 Oceaneerg OII .60 2.9 ...cc 27.55 17.11 913 20.51 -3.0 Och-Ziff OZM .87e 37.0 26 3.95 2.14 626 2.35 -6.0 OcwenFn OCN ... ... ...dd 5.53 2.12 559 4.17 +33.2 Oi SA C OIBR/C ... ... ... 9.71 4.76 61 5.67 +.7 OilStates OIS ... ... ...dd 34.72 20.23 798 30.80 +8.8 Oil-Dri ODC .92f 2.3 20 50.82 33.61 11 40.77 -1.8 OldRepub ORI .78f 3.6 19 22.34 17.92 2548 21.50 +.6 Olin OLN .80 2.6 9 38.84 27.79 1347 30.21 -15.1 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64f 10.2 9 35.14 24.90 1853 25.83 -6.2 Omnicom OMC 2.40 3.3 15 86.71 65.32 1118 71.65 -1.6 Omnova OMN ... ... ...dd 11.60 8.10 103 11.05 +10.5 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 289 5.44 -5.2 OncoCyte n OCX ... ... ... 7.85 1.10 40 2.25 -51.6 OneLibrty OLP 1.80 7.8 13 27.70 21.02 49 23.20 -10.5 OneSmart n ONE ... ... ... 11.00 10.20 299 10.83 -.7 OneMain OMF ... ... 15 36.32 22.04 522 30.54 +17.5 ONEOK OKE 3.08f 5.3 43 61.36 47.14 2191 58.32 +9.1 Ooma n OOMA ... ... ...dd 12.75 7.30 16 11.05 -7.5 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 86 50.23 -2.3 Opp RUT n OMFS ... ... ... 26.75 24.71 0 25.38 -2.8 OppMidCap RWK .59e .7 ...q 64.10 53.65 21 59.19 -2.5 OppSmCap RWJ .59e .8 ...q 73.30 60.34 12 69.64 -.3 OppUltDiv RDIV 1.15e 3.3 ...q 37.95 32.12 51 35.21 -3.8 OpR1000V n OVLU ... ... ... 27.53 25.07 25.55 -4.0 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 1 25.97 -.5 OpIntRev n REFA ... ... ... 30.89 25.65 1 28.08 +.8 OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.84 -.2 Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.32 -2.4 OppGlRv n ESGF ... ... ... 33.63 27.83 1 31.40 OppenFin RWW .58e .9 ...q 74.63 57.06 1 68.01 -1.4 OpEMRev n REEM ... ... ... 30.65 25.82 28.20 +1.5 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 45 26.45 -1.3 Oracle ORCL .76 1.7 56 53.48 43.60 13947 45.88 -3.0 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 14.94 260 17.48 +.5 OrbitATK OA 1.28 1.0 23 134.59 93.50 403 132.81 +1.0 OrchidIsl ORC 1.08e 14.7 39 11.13 6.77 374 7.37 -20.6 OrchidsPP TIS 1.40 18.9 12 26.14 7.25 85 7.42 -42.0 OrientPap ONP ... ... 4 2.45 .75 9 1.17 -9.3 OrionECarb OEC .72 ... ... 30.25 17.15 1004 28.75 +12.3 OrionGpHl ORN ... ... ...dd 8.61 5.17 33 6.74 -13.9 Orix IX ... ... ... 100.03 75.78 16 86.86 +2.5 OrmatTc ORA .47 .9 32 70.68 53.45 159 55.21 -13.7 OshRusS n OUSM ... ... ... 27.78 24.76 9 26.02 -3.8 OshIntQ n ONTL ... ... ... 29.06 25.13 2 27.15 -1.8 OshkoshCp OSK .96 1.2 18 100.26 61.74 453 77.83 -14.4 OsiskoGl n OR .20 ... ... 14.39 9.31 422 9.74 -15.7 OutfrontM OUT 1.44 7.8 11 26.87 17.75 1239 18.48 -20.3 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.90 1.67 595 3.34 +21.9 OwensMin OMI 1.04f 6.5 10 34.97 14.26 475 15.96 -15.5 OwensCorn OC .84 1.0 25 96.52 59.26 731 81.37 -11.5 OwensIll OI ... ... 21 25.90 19.91 1202 21.48 -3.1 OwensRM ORM .40 2.7 10 18.72 13.71 11 15.07 -5.9 OxfordInds OXM 1.36f 1.7 19 84.32 52.54 130 78.06 +3.8P-QPBF Engy PBF 1.20 3.4 11 37.01 18.48 1863 35.32 -.4 PBF Logist PBFX 1.88f 9.7 9 22.30 17.75 23 19.35 -7.6 PCM Fund PCM .96 8.5 ...q 12.13 10.15 48 11.25 -2.8 PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 5022 44.63 -.4 PGT Inc PGTI ... ... 24 19.60 10.10 469 18.35 +8.9 PHH Corp PHH ... ... ...dd 15.00 8.01 122 10.56 +2.5 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 8 49.99 -.6 Pimc1-5Tip STPZ .53e 1.0 ...q 52.80 51.50 84 51.85 -.2 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 19 67.22 -2.9 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.57 -1.1 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.40 14 99.53 -.8 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 61 103.66 -2.2 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 1259 100.37 -.1 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 35 102.09 -3.4 PimShMat MINT .82e .8 ...q 101.87 101.39 715 101.47 -.1 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.53 51 52.61 -1.9 PimSTMun SMMU .47e .9 ...q 50.80 49.65 2 49.70 -.3 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 3 112.20 -7.6 PJT Part n PJT .20 .4 ...dd 54.49 32.66 194 53.26 +16.8 PLDT Inc PHI 1.60e 5.6 ... 38.54 26.97 55 28.50 -5.3 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 67 27.92 -1.3 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 6 25.13 -.9 PNC PNC 3.00 2.0 15 163.59 115.45 2923 152.49 +5.7 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.8 18 46.00 33.75 386 37.25 -7.9 POSCO PKX ... ... ... 93.12 56.48 208 76.56 -2.0 PPDAI n PPDF ... ... ...dd 13.68 6.53 311 6.97 -2.0 PPG s PPG 1.80 1.6 19 122.07 100.45 1890 110.04 -5.8 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 9 25.32 -1.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 56

PPL Corp PPL 1.64f 6.0 12 40.20 27.08 6017 27.54 -11.0 PQ GrpH n PQG ... ... 29 17.65 12.88 85 14.18 -13.8 PS BusPk PSB 3.40 3.0 28 137.60 107.91 119 112.56 -10.0 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 9 24.63 -2.5 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 10 24.62 -2.7 PS BusP pfY PSBpY ... ... ... 24.78 22.42 29 22.72 -7.6 PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 12 23.06 -8.7 PS BsPk pfW PSBpW ... ... ... 25.77 22.79 11 22.87 -9.4sPVH Corp PVH .15 .1 21 160.22 96.85 1080 162.25 +18.2 PcrTrnd750 PTLC ... ... ...q 30.73 24.92 118 28.56 -.2 PcrTrnd450 PTMC ... ... ...q 32.86 27.25 47 30.99 -.4 PcrTrnd100 PTNQ ... ... ...q 33.90 25.35 18 31.47 +4.0 PacrCash n GCOW ... ... ... 34.59 29.33 24 30.83 -2.1 PacrTrendp PTEU ... ... ... 33.39 25.50 38 30.06 -2.1 Pacr Wlth n PWS ... ... ... 27.67 23.99 57 25.02 -.8 Pac Cash n CALF ... ... ... 27.16 22.60 1 27.09 +3.8 PacDvCsh n ICOW ... ... ... 31.03 25.13 6 29.38 +.1 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.8 5 2.75 1.36 100 2.15 +10.8 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.50 21.19 3 25.05 -11.2 PacGE pfB PCGpB 1.37 5.9 ... 33.00 23.00 23.25 -10.0 PacGE pfC PCGpC 1.25 5.9 ... 29.01 21.02 21.27 -13.5 PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.64 21.19 -12.3 PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 0 21.12 -14.3 PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.49 20.25 -17.6 PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 3 19.33 -16.2 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 19.70 -12.6 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 90.28 576 113.37 -6.0 Pagsegur n PAGS ... ... ... 39.97 30.69 1322 34.80 +9.8 PalatinTch PTN ... ... ...dd 1.59 .31 2396 1.45 +68.8 PaloAltNet PANW ... ... ...dd 197.20 107.37 2202 190.48 +31.4 PampaEng PAM ... ... ... 72.98 50.88 314 58.97 -12.4 Pandora P ... ... ...dd 11.17 4.09 6742 5.01 +3.9 PanhO&G PHX .16 .8 97 25.30 17.65 19 19.40 -5.6 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 35 14.87 7.31 75 14.24 +52.3 ParaGold n PZG ... ... 3 1.80 1.16 36 1.46 +12.3 ParamtGp PGRE .40f 2.8 ... 17.25 13.70 1078 14.05 -11.4 Paretem rs TEUM ... ... ...dd 3.59 .50 863 2.33 +12.6 ParkEl PKE .40 2.3 41 20.46 13.88 58 17.76 +4.2 ParkHot n PK 2.20f 8.0 ... 29.93 23.91 3497 27.43 -4.6 ParkNatl PRK 3.76 3.6 19 116.75 92.42 59 105.34 +1.3 ParkDrl PKD ... ... ...dd 1.70 .49 970 .60 -40.0 ParkerHan PH 2.64 1.5 21 212.80 151.17 730 172.56 -13.5 ParsleyEn PE ... ... 47 32.90 21.12 5637 28.22 -4.1 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 4 25.23 -1.4 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 2 26.44 -1.5 PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 15 27.51 -4.1 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 0 25.35 -3.5 PartyCity n PRTY ... ... 15 17.05 9.50 366 15.85 +13.6 PaycomSft PAYC ... ... ...cc 115.48 57.71 590 111.46 +38.8 PeabodyE n BTU .12p ... ... 41.98 22.58 457 36.63 -7.0 PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 7.3 ... 10.90 7.62 225 10.90 +11.0 Pebblebrk PEB 1.52 4.3 20 39.74 29.24 1730 35.16 -5.4 Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 0 24.46 -3.2 Pebbleb pfD PEBpD 2.09 8.5 ... 26.99 24.15 2 24.72 -4.0 Pedevco rs PED ... ... ... 1.48 .26 78 .34 +4.7 Pembina g PBA 1.50 ... 23 36.99 29.28 534 31.48 -13.0 PengthE g PGH .04 ... ...dd 1.23 .54 144 .72 -9.3 Penney JCP ... ... 9 5.92 2.35 20036 3.21 +1.6 PennaRE PEI .84 8.7 13 15.34 9.20 1003 9.67 -18.7 PenRE pfB PEIpB 1.84 8.4 ... 25.83 20.21 4 21.85 -13.2 PenRE pfC PEIpC 1.80 8.5 ... 27.75 19.44 7 21.15 -18.3 PenRE pfD PEIpD 1.72 8.4 ... 25.83 19.01 12 20.36 -18.9 PennyMFn PFSI ... ... 8 25.20 15.65 72 22.40 +.2 PennyMac PMT 1.88 10.7 18 18.46 14.87 655 17.54 +9.1 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 3 25.52 +1.1 PennyM pfB PMTpB ... ... ... 25.45 23.68 7 25.08 -.4 Penske PAG 1.36f 3.1 10 54.83 38.33 175 43.33 -9.4 Pentair PNR 1.38 2.0 22 74.84 59.13 687 70.08 -.8 Penumbra n PEN ... ... ...dd 127.40 77.75 332 124.15 +31.9 PerfFood n PFGC ... ... 21 35.25 23.50 624 30.50 -7.9 PerkElm PKI .28 .4 26 84.49 56.21 690 74.56 +2.0 Prmian PBT .56e 5.8 27 10.28 7.80 101 9.71 +9.5 Perrigo PRGO .76f .9 ...dd 95.93 63.68 1163 80.86 -7.2 PetChina PTR .70e 1.0 ... 82.33 60.69 89 72.90 +4.2 PetroArg PZE .07e ... ... 14.80 10.35 10 11.44 -15.8 PetrbrsA PBR/A ... ... ... 13.92 6.96 2697 12.76 +29.8 Petrobras PBR ... ... ... 14.93 7.61 11744 14.27 +38.7 PtroqstE rs PQ ... ... ...dd 2.74 .47 191 .52 -72.4 Pfenex PFNX ... ... ...dd 6.77 2.07 62 5.69 +113.9 Pzer PFE 1.28 3.5 15 39.43 31.67 22585 36.32 +.3 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.3 ... 7.99 4.89 110 5.40 -7.7 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.3 21 123.55 95.51 3508 100.25 -5.1 PhilipsNV PHG .88e 2.2 ... 42.35 31.53 871 39.54 +4.6 Phillips66 PSX 2.80 2.7 23 107.47 75.14 2032 102.63 +1.5 Phill66LP PSXP 2.71f 5.5 20 56.48 44.40 227 48.93 -6.5 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 68 8.14 2.43 414 4.05 -37.6 PhysRltTr DOC .92f 6.3 24 21.85 14.13 1898 14.53 -18.2 PiedmOfc PDM .84 4.8 8 22.72 16.69 800 17.32 -11.7 Pier 1 PIR .28 8.3 10 7.22 2.87 1219 3.38 -18.4 PimUS Eq n MFUS ... ... ... 29.49 25.01 3 27.58 -.1 Pim IntEq n MFDX ... ... ... 28.41 25.32 2 26.75 PimEmMkt MFEM ... ... ... 28.32 24.30 9 26.33 +.6 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 96 14.74 -14.6 PimcoCA2 PCK .65 7.9 ...q 10.42 8.04 98 8.17 -19.6 PimcCA3 PZC .72 7.4 ...q 12.97 9.55 59 9.67 -7.4 PimcoCp&I PCN 1.35 8.1 ...q 17.95 15.84 126 16.65 -3.2 PimCpOp PTY 1.56a 9.2 ...q 17.35 15.70 233 17.01 +3.3 PimDyCrd PCI 1.97 8.5 ...q 23.53 21.42 355 23.02 +2.6 PimDyInco PDI 2.65a 8.5 ...q 31.61 28.60 188 31.29 +4.1 PimcIncStr PFL 1.08 9.3 ...q 12.44 11.15 57 11.64 -.3 PimIncStr2 PFN .96 9.3 ...q 10.89 10.00 207 10.33 -1.0 PimStPls PGP 2.20 16.1 ...q 19.85 12.37 312 13.70 -10.9 PimcoHiI PHK 1.24 16.1 ...q 8.96 7.19 542 7.69 +3.1 PimIncOpp PKO 2.28a 8.6 ...q 27.27 24.50 48 26.64 +2.8 PimcoMuni PMF .98 7.7 ...q 14.23 12.29 59 12.60 -3.1 PimcoMu2 PML .78 6.1 ...q 13.56 11.80 92 12.79 -3.0 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 43 11.36 -1.9 PimcoNY PNF .68 5.9 ...q 13.63 11.33 45 11.58 -9.4 PimcoNY2 PNI .80 7.5 ...q 12.51 10.64 35 10.66 -11.2 PimcNY3 PYN .63 7.2 ...q 10.27 8.55 5 8.69 -12.4 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 111 9.30 +1.3 PinnaclFds PF 1.30 2.3 11 66.67 52.25 3212 55.46 -6.7 PinWst PNW 2.78f 3.6 18 92.42 73.81 950 77.30 -9.3 PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 18 14.97 -5.0 PionEnSvc PES ... ... ...dd 4.15 1.60 413 2.95 -3.3 PionFltRt PHD .72 6.2 ...q 12.41 11.27 43 11.64 +1.5 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 140 9.45 -2.7 PioMuAdv MAV .84 7.8 ...q 11.88 10.50 63 10.80 -5.1 PioMunHi MHI .84 7.4 ...q 12.35 11.10 51 11.32 -4.5 PioNtrl PXD .32f .2 ...cc 189.95 125.46 1493 182.61 +5.6 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 59 81.85 -5.1 PitnyBw PBI .75 6.9 7 16.25 9.50 688 10.91 -2.4 PitnyBw 43 PBIpB 1.67 6.9 ... 26.96 21.46 29 24.31 -.3 PlainsAAP PAA 1.95 8.2 31 30.78 18.38 4630 23.87 +15.6 PlainsGP rs PAGP 1.70 ... 25 31.40 18.98 2683 24.04 +9.5 PlanetFit n PLNT ... ... 92 40.04 18.41 499 38.72 +11.8sPlantron PLT .60 1.0 20 61.86 41.28 273 62.14 +23.3 PlatfmSpc PAH ... ... 13 14.82 9.09 1357 9.46 -4.6 PlatGpM rs PLG ... ... 1 1.55 .23 644 .24 -21.1 PlayAGS n AGS ... ... ... 23.69 16.66 51 21.51 +16.3 PlyGem PGEM ... ... 16 22.20 14.55 21.65 +17.0 PlymInd n PLYM 1.50 8.7 ... 19.00 16.21 2 17.15 -7.2 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 5 24.90 -1.0 PolarStarR PSRT ... ... ... Polaris PII 2.40f 1.9 35 137.66 78.10 318 124.09 +.1 PolyMet g PLM ... ... ...dd 1.36 .57 124 .87 +1.2 PolyOne POL .70f 1.6 20 47.48 33.40 200 43.75 +.6 PortGE POR 1.36 3.5 19 50.11 39.02 558 39.35 -13.7 PostHldg POST ... ... ...cc 89.04 70.66 442 78.96 -.3 PowrREIT PW ... ... ...dd 8.69 6.00 0 6.03 -2.1 PwREIT pfA PWpA ... ... ... 26.55 25.02 25.98 +1.4 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 1 75.22 -8.3 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 9 28.44 +4.2 PS GrMult PSMG ... ... ... 14.48 12.63 0 13.77 -.4 PS BalMul PSMB ... ... ... 13.94 12.78 13.25 -1.6 PS ModCon PSMM ... ... ... 14.45 12.69 3 13.05 -.5 PS Consrv PSMC ... ... ... 12.98 12.61 1 12.73 -1.0 PSCrudeDS DTO ... ... ...q 173.13 67.65 3 67.99 -23.4 PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0 PSBMetDL BDD ... ... ...q 11.60 6.16 9.90 -6.0 PSBMetDS BOM ... ... ...q 19.70 4.24 7.75 +4.4sPSCrudeLg OLO ... ... ...q 5.80 3.71 1 5.75 +12.9 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.45 13.69 2670 17.29 +4.1 PwShCurH DBV ... ... ...q 25.35 21.17 15 23.95 +1.0 PS Engy DBE ... ... ...q 15.75 10.78 22 15.64 +7.6 PS PrcMet DBP ... ... ...q 40.26 35.71 24 38.96 +1.2 PS Silver DBS ... ... ...q 28.85 23.50 2 25.13 -3.5 PS Agri DBA ... ... ...q 20.38 18.18 384 18.97 +1.1 PS Oil DBO ... ... ...q 11.52 7.40 250 11.45 +12.8 PS Gold DGL ... ... ...q 43.28 38.49 108 42.26 +2.2 PS BasMet DBB ... ... ...q 19.78 15.29 128 18.65 -3.9 PS USDBull UUP ... ... ...q 25.93 23.09 1713 23.54 -2.0 PS USDBear UDN ... ... ...q 23.27 20.83 84 22.92 +2.4 PShPuLgGr PXLG .42e .8 ...q 50.50 37.12 7 47.80 +5.2 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.84 9 38.10 -1.6 PSAerDef PPA .50e .9 ...q 58.97 43.24 112 57.41 +6.5 PwShBio PBE .57e 1.2 ...q 54.28 41.22 5 49.11 +4.1 PS BldCns PKB .07e .2 ...q 36.44 28.22 28 30.91 -10.9 PwSClnEn PBW .07e .3 ...q 26.35 3.95 6 25.28 -.3 PS EnEx PXE .50e 2.2 ...q 24.52 17.35 13 22.56 -1.5 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 4 32.53 -3.9 PwSLgCG PWB .21e .5 ...q 45.22 33.91 55 43.32 +4.4 PwSLgCV PWV .69e 1.9 ...q 40.51 34.50 92 36.68 -5.5 PwShLeis PEJ .15e .3 ...q 46.77 39.50 11 44.44 +.6 PowShMkt PWC .97e 1.0 ...q 103.21 81.11 3 96.94 +1.8 PwShMda PBS .27e .9 ...q 31.86 26.19 3 29.40 +4.6 PwSMidGr PXMG .19e .4 ...q 47.84 33.40 7 45.97 +8.3 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 1 30.37 -3.0 PwShNetw PXQ ... ... ...q 52.02 42.37 3 50.97 +10.2 PS OilSv PXJ .28e 3.0 ...q 11.32 7.99 103 9.38 -1.7 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.93 20 62.75 -2.2 PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.03 -3.2 PwSSmGr PXSG .08e .2 ...q 34.90 27.10 1 33.59 +4.5 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 1 30.08 -2.3 PwSSemi PSI .04e .1 ...q 58.15 39.80 47 53.32 +5.6 PwShSoft PSJ .10e .1 ...q 73.27 50.88 12 70.98 +11.8 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.07 96 29.93 -1.7 PwSZMicro PZI .15e .8 ...q 19.90 17.23 3 19.39 +.3 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 25.38 -6.1 PSPrivEq PSP .66e 5.4 ...q 13.52 11.66 41 12.24 -1.7 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 209 18.45 -2.2 PSCleantch PZD .44e 1.0 ...q 45.28 34.99 3 43.14 +2.1 PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 1 43.17 -.6 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 1 47.36 -.8 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.75 37 52.31 -1.3 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 97 111.47 -1.9 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 1 37.50 +1.1 PS US Ag n PBND ... ... ... 25.01 24.17 24.41 -2.4 PS Dv exNA PBDM ... ... ... 27.90 25.06 26.30 +1.0 PS USA SC n PBSM ... ... ... 27.66 24.80 24.80 -6.7 PS USA Pt n PBUS ... ... ... 28.95 25.70 26.34 -1.4 PS SP500 n SPMV ... ... ... 28.51 25.24 26.81 -2.6 PS Rs1000 n USEQ ... ... ... 29.01 24.69 4 27.07 -1.9 PS SP SC n XSHQ ... ... ... 28.90 24.10 27.99 +3.7 PS SP Val n SPVM ... ... ... 30.41 24.80 27.79 -3.8 PS SP IntD IDHD ... ... ... 30.80 27.21 1 29.26 +1.1 PS SC High XSHD ... ... ... 26.03 23.12 23.95 -4.8 PS TrCol n CLTL ... ... ... 106.03 105.27 105.74 +.4 PS LowVRot DWLV ... ... ... 33.00 26.51 2 31.71 +1.9 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 101 29.97 -2.3 PS LowVol XRLV .46 1.4 ...q 36.20 29.17 13 34.02 +.2 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 24 30.72 -1.5 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 251 25.15 -2.0 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 170 45.23 -2.2 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 127 44.50 -1.9 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 1238 39.41 -7.1 PS EMLwV EELV .60e 2.2 ...q 27.59 22.71 88 26.70 +5.4 PS EMkMom EEMO ... ... ... 22.52 16.27 30 20.60 +.4 PSS&PMom SPMO ... ... ...q 38.04 27.91 5 35.63 +3.5 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 30.75 66 33.44 -.7 PSS&PVal SPVU ... ... ...q 37.53 27.57 1 34.11 -1.9 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 99 23.73 -.5 PS YuanDS DSUM .77 3.2 ...q 24.70 21.91 15 24.35 +5.3 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 28 24.87 -2.7 PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 6445 23.11 +.3 PS SP LwV SPLV .85 1.8 ...q 49.36 43.29 1120 46.69 -2.2 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 114 42.89 +.9 PS IntlBd PICB .57 2.0 ...q 28.77 24.97 8 27.98 +1.4 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 81 23.13 -3.2 PSVrdoTF PVI ... ... ...q 26.18 24.80 3 24.94 +.1 PShCalMu PWZ .80 3.1 ... 26.50 25.45 13 25.71 -2.5 PShNYMu PZT .86 3.6 ... 24.80 23.83 67 23.96 -2.8 PShNatMu PZA .87 3.5 ... 25.90 24.96 339 25.14 -2.6 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 386 18.63 -1.7 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1357 14.50 -2.4 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 1099 28.16 -4.7 PShGClnEn PBD .17e 1.3 ...q 13.78 11.05 2 13.03 -.8 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 123 23.25 +4.1 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.06 10 34.39 -.1 PSDvxUS PXF 1.11e 2.4 ...q 48.75 39.16 43 45.46 +.1 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.80 7 24.17 PSAsxJ PAF 1.91e 3.3 ...q 62.67 52.28 57.60 -2.3 PSIndia PIN .12e .5 ...q 27.95 22.54 91 25.69 -2.7 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 71 21.22 -1.1 Praxair PX 3.30f 2.2 33 166.95 117.43 992 146.92 -5.0 PrecDrill PDS .28 ... ...dd 4.73 2.26 1668 3.11 +3.0 PfdAptCm APTS 1.00 6.9 ...dd 22.71 13.60 267 14.39 -28.9tPrestige rs PBH ... ... 3 291.10 32.25 744 31.51 -29.0 Pretium g PVG ... ... ... 12.44 6.17 3528 7.51 -34.2 Primerica PRI 1.00f 1.0 13 108.05 70.00 203 96.50 -5.0 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.09 -2.9 PrinActGl GDVD ... ... ... 29.52 24.97 0 28.00 Prin Cont n PVAL ... ... ... 26.97 25.45 25.96 +1.8 Prn MegC n USMC ... ... ... 28.10 24.58 6 25.66 -2.3 PrinSpec n PREF ... ... ... 101.70 96.82 1 97.00 -3.3 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 26 16.64 -3.2 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 25 63.45 45.20 358 45.60 -20.2 ProLogis PLD 1.92f 3.1 26 67.53 53.15 1842 61.64 -4.4 ProPetr n PUMP ... ... ... 22.88 10.84 916 17.45 -13.4 ProShtDow DOG ... ... ...q 18.35 13.89 1408 14.89 -.3 ProShtMC MYY ... ... ...q 12.84 10.71 10 11.20 PrUltDow s DDM .79e .6 ...q 152.41 88.90 309 127.57 -3.5 ProUltMC MVV .11e .1 ...q 136.15 96.32 22 120.24 -2.2 PrUltQQQ s QLD ... ... ...q 91.48 52.26 1727 77.82 +6.1 ProUltSP s SSO .40e .4 ...q 125.72 82.70 2139 107.07 -2.2 PrUShCnG SZK ... ... ...q 16.47 12.80 1 15.04 +10.5 ProShtHY SJB ... ... ...q 24.09 22.91 100 23.12 ProUShBM SMN ... ... ...q 19.26 11.73 4 13.55 +2.7 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 17 75.39 -9.8 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 6 54.10 -5.8 ProSShOG DDG ... ... ...q 27.58 21.35 1 23.03 +.2 ProSShFn SEF ... ... ...q 13.95 10.90 20 11.55 -.2 ProLCCre s CSM .67e 1.0 ...q 71.46 57.71 31 66.96 +.3 ProUltTl s LTL ... ... ...q 59.70 35.57 37.81 -12.5 ProHdgRep HDG ... ... ...q 46.26 43.51 18 45.32 ProUltEM EET ... ... ...q 114.48 63.06 5 95.32 +1.4 ProRaLS RALS .62e 1.7 ...q 38.65 36.48 1 36.91 -1.9 ProUSL7-10T PST ... ... ...q 23.38 20.50 75 22.84 +6.0 ProShtEafe EFZ ... ... ...q 29.95 23.78 2 25.24 -.9 ProShtEM EUM ... ... ...q 22.46 16.23 2153 17.35 -3.3 ProUltEafe EFO ... ... ...q 150.78 98.13 0 131.24 -1.1 ProUEurop UPV ... ... ...q 66.95 42.49 0 58.11 -.9 ProShtBM SBM ... ... ...q 21.23 16.90 1 17.81 +.7 ProUltSEM EEV ... ... ...q 13.24 6.82 48 7.69 -8.1 ProUltRE s URE ... ... ...q 68.58 50.79 29 55.32 -16.1 ProUltFin s UYG .51e .4 ...q 143.58 92.46 83 123.64 -3.4 ProShtRE REK ... ... ...q 17.94 15.62 6 17.11 +8.2 ProShtChi50 YXI ... ... ...q 24.70 16.42 7 18.03 -6.3 ProUltSem s USD ... ... ...q 162.32 70.60 32 135.98 +11.0 ProUltUt s UPW ... ... ...q 54.09 37.86 2 41.48 -11.8 PrUltTech s ROM ... ... ...q 111.39 59.32 32 95.78 +9.1 ProUltJpn EZJ ... ... ...q 151.38 94.59 129.09 -1.0 ProUltO&G DIG .46e 1.2 ...q 46.10 28.35 153 37.37 -5.6 ProUltInd s UXI ... ... ...q 83.64 51.26 2 69.38 -5.0 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 6 85.45 -3.2 ProUCnsSv s UCC ... ... ...q 99.90 64.24 2 81.62 +.2 PrUCnsGd s UGE ... ... ...q 52.04 40.36 2 43.23 -11.8 ProUBasM UYM .15e .2 ...q 82.75 52.33 2 68.20 -7.9 PrUlPR2K s URTY ... ... ...q 95.99 56.50 52 83.18 +1.0 PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 109.74 -6.1 ProUltSC s SAA ... ... ...q 108.67 75.95 0 103.24 +2.5 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1287 87.55 -7.1 ProUlR2K s UWM ... ... ...q 78.13 54.58 259 71.72 +1.5 ProSht20Tr TBF ... ... ...q 23.78 21.58 401 22.92 +4.8 PUltSP500 s UPRO .21e .2 ...q 172.45 92.49 2012 133.28 -4.9 ProUChin50 XPP ... ... ...q 113.86 54.04 5 88.49 +5.5 PrUSSilv s ZSL ... ... ...q 40.09 27.75 49 33.09 +5.4 PUVixST rs UVXY ... ... ...q 83.00 8.52 23267 18.26 +78.8 ProVixST rs VIXY ... ... ...q 59.84 21.24 1634 38.87 +67.9 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 50.99 14.90 128 50.08 +34.5 PrUCrude rs UCO ... ... ...q 29.42 12.36 2896 29.04 +23.9 PrUltYen rs YCL ... ... ...q 65.77 56.16 2 62.42 +8.7 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 32.65 19.88 17 26.72 +26.3 PrUltSilv AGQ ... ... ...q 42.79 28.47 145 31.55 -6.8 PrUltShN s KOLD ... ... ...q 52.12 25.64 9 44.70 +12.7 ProUShGld GLL ... ... ...q 80.66 63.08 12 66.05 -4.4 PrSUShAus CROC ... ... ...q 52.60 42.20 45.93 +.5 PrUltShYen YCS ... ... ...q 76.95 64.93 3 68.29 -8.9 ProSUltGold UGL ... ... ...q 44.38 35.62 44 42.01 +3.3 ProShtVx s SVXY ... ... ...q 139.47 9.53 7875 11.66 -90.9 PrUShCrd s SCO ... ... ...q 52.16 18.36 2282 18.63 -24.1 ProShtEuro EUFX ... ... ...q 45.01 38.37 38.99 -2.5 ProUltEuro ULE ... ... ...q 18.97 14.13 7 18.15 +4.0 ProUShEuro EUO ... ... ...q 26.59 19.46 50 20.27 -4.4 ProctGam PG 2.87f 3.7 21 94.67 75.81 8276 77.79 -15.3 ProgsvCp PGR .69e 1.1 27 62.74 38.61 2150 60.50 +7.4 ProsHldg PRO ... ... ...dd 34.91 21.36 151 32.91 +24.4 ProShtQQQ PSQ ... ... ...q 42.76 31.45 984 33.71 -5.3 ProShSP rs SH ... ... ...q 34.92 28.14 4734 30.00 -.6 PrUShSP rs SDS ... ... ...q 55.20 35.66 4470 40.07 -2.4 PrUShDow DXD ... ... ...q 13.18 7.52 2298 8.53 -1.8 PUShtMdC MZZ ... ... ...q 24.64 16.91 1 18.48 -1.5 PUShtQQQ QID ... ... ...q 19.55 10.37 4171 11.82 -11.7 PrShRs2K rs SRTY ... ... ...q 51.69 27.07 109 29.25 -9.6 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 4771 18.60 -4.6 PUltShtF rs FINZ ... ... ...q 16.27 6.47 0 7.51 -7.4 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 2 14.29 +2.1 ProUShL20 TBT ... ... ...q 39.86 32.99 3082 36.89 +9.2 PrShR2K rs RWM ... ... ...q 48.94 40.09 172 41.31 -2.3 PrUShHC rs RXD ... ... ...q 39.80 24.68 4 29.50 -1.9 PrUShCnS rs SCC ... ... ...q 31.08 20.44 23.04 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 30 33.78 +15.6 PUShtR2K TWM ... ... ...q 23.62 15.59 814 16.48 -5.6 PrUShtSC SDD ... ... ...q 21.39 14.22 0 14.67 -6.0 PUShChi50 FXP ... ... ...q 28.68 12.37 34 14.59 -14.7 PS DecRt n EMTY ... ... ... 38.59 31.27 4 34.37 +2.6 PUShtIndl SIJ ... ... ...q 24.80 14.55 1 16.70 -.8 PS OnlSt n CLIX ... ... ... 50.04 37.63 14 45.52 +15.8 PrShtSmC SBB ... ... ...q 40.02 32.70 1 33.28 -3.0 PUPShtMC SMDD ... ... ...q 15.68 8.80 1 9.91 -1.2 PrSh K1 n OILK ... ... ... 24.95 16.51 2 24.28 +12.1 PUShtEur EPV ... ... ...q 44.56 26.83 5 29.85 -3.6 PUShtSPX SPXU ... ... ...q 17.79 9.19 9743 10.77 -5.3 PrUOGEx rs UOP ... ... ...q 26.43 16.57 18.82 PUShtJpn EWV ... ... ...q 37.94 22.75 0 25.41 -3.9 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.79 181 62.35 -2.6 PUltShEafe EFU ... ... ...q 31.74 19.90 22.16 -2.8 PrUGMin rs GDXX ... ... ...q 50.96 33.56 5 38.31 -9.0 PrUltBra rs UBR ... ... ...q 107.88 48.32 3 86.60 +10.9 PrSht20yTr TTT ... ... ...q 31.13 25.95 127 27.72 +4.2 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 9 40.43 -5.7 PUltShOG DUG ... ... ...q 53.46 31.48 113 36.68 -.9 PS MngdF FUT ... ... ... 41.47 39.28 39.54 -1.8 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 1 36.28 +1.3 ProEurDiv EUDV .15p ... ...q 44.13 37.55 1 42.14 +.9 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 4 67.78 +.8 ProSPxTch SPXT .23p ... ...q 55.03 46.46 1 51.29 -1.9 ProSPxHC SPXV .24p ... ...q 59.27 48.84 0 55.77 +2.5 ProMerger MRGR .12e .3 ...q 36.45 35.11 35.11 -3.2 ProSPxFin SPXN .23p ... ...q 56.41 47.89 53.81 -.9 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 55.42 -1.9 PrUltPFn FINU .29e .3 ...q 134.30 59.70 63 99.62 -5.5 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 80 76.63 -.5 ProSht7-10y TBX ... ... ...q 29.70 27.55 13 29.11 +2.8 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 87 7.51 -18.0 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 24 53.21 -2.4 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 106 53.91 -2.3 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 0 76.20 -.9 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 62.99 -3.9 PrUShtUtl SDP ... ... ...q 31.15 22.19 1 27.99 +10.9 PrUltShtTc REW ... ... ...q 26.01 12.66 2 14.10 -14.3 PrUShtFn SKF ... ... ...q 30.09 18.61 12 20.55 -1.7 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 7 8.32 -19.8 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 0 37.34 -1.8 Pro30BEI RINF .58e 2.0 ...q 29.05 26.66 8 28.86 +4.1 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.01 2 61.28 +4.6 ProCdNASh WYDE ... ... ...q 33.74 32.10 33.09 +2.1 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 16 25.66 -.9 ProspBcsh PB 1.44 2.0 19 79.20 55.84 324 73.58 +5.0 Protalix PLX ... ... ...dd 1.10 .42 699 .44 -33.4 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 126.95 49.30 97 118.60 +15.1 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 77 26.03 -3.5 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1357 105.03 -8.7 Prudentl18 PFK .65 2.6 ... 26.08 24.92 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 15 25.27 +.1 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 25 25.10 -.8 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.79 144 13.85 -3.9 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 6 26.06 -.5 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 9 25.90 -.7 Prud UK PUK 1.49e 2.9 ... 55.36 41.12 128 51.77 +1.9 PruShHiY ISD 1.32 9.3 ...q 15.73 14.06 111 14.16 -4.1 PSEG PEG 1.80f 3.6 17 53.28 41.67 4628 49.44 -4.0 PubStrg PSA 6.80 3.5 21 232.21 180.48 718 196.31 -6.1 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 6 25.04 -.4 PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 16 24.55 -2.6 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 20 23.64 -5.4 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 15 23.96 -4.1 PubSt pfY PSApY 1.59 6.1 ... 27.83 25.76 17 25.95 -2.4 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 3 26.00 -1.7 PubSt pfG PSApG ... ... ... 25.63 22.49 14 23.49 -5.9 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 14 23.86 -4.6 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 20 23.11 -7.2 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 13 23.48 -6.2 PubSt pfC PSApC ... ... ... 26.45 23.05 16 24.63 -3.3 PubSt pfB PSApB ... ... ... 26.69 23.90 18 24.64 -4.1 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 5 25.76 -2.9 PulteGrp PHM .36 1.2 17 35.21 21.41 5057 29.11 -12.5 PureStrg n PSTG ... ... ...dd 22.60 9.81 3720 19.23 +21.2 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 21 9.07 +.6 PMMI PMM .44 6.1 ...q 7.72 6.89 50 7.11 -4.0 PMIIT PIM .31 6.5 ...q 4.89 4.61 80 4.77 PMOT PMO .71 6.1 ...q 12.85 11.44 80 11.73 -5.1 PPrIT PPT .31 5.9 ...q 5.68 5.05 172 5.33 PzenaInv PZN .41e 3.9 28 13.15 8.25 22 10.53 -1.3 Q2 Hldgs QTWO ... ... ...dd 48.75 31.95 266 47.15 +28.0 QEP Res QEP .08 .7 31 12.90 7.02 2991 10.81 +13.0 QIAGEN QGEN ... ... 34 36.34 30.20 574 32.58 +5.3 QTS RltTr QTS 1.64f 4.7 32 61.55 31.58 431 35.15 -35.1 QuadGrph QUAD 1.20 4.7 12 31.29 18.16 385 25.37 +12.3 QuakerCh KWR 1.42 .9 31 165.93 129.98 41 152.71 +1.3 QuaCare QCP ... ... ... 20.22 12.25 408 19.86 +43.8 QuanexBld NX .16 .9 23 24.60 16.50 122 17.50 -25.2 QuantaSvc PWR ... ... 23 40.11 30.23 632 34.31 -12.3 QntmDSS rs QTM ... ... 45 9.20 3.32 133 3.61 -35.9 Qu Insp100 n BIBL ... ... ... 29.74 25.14 7 26.12 +.1 QnForSm n FFSG ... ... ... 27.15 24.51 24 25.71 -.3 QnForTcG n FFTG ... ... ... 26.55 24.19 19 25.38 -.8 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 52 27.96 +2.2 InspCpBd n IBD ... ... ... 27.94 24.07 5 24.47 -3.0 QuaInsp n ISMD ... ... ... 27.86 23.78 1 26.86 +1.6 QuaInsLg n BLES ... ... ... 30.44 25.30 4 28.41 -.1 FormInco n FFTI ... ... ... 27.57 24.09 39 24.45 -2.0 FrmHdGr n FFHG ... ... ... 29.49 24.03 17 27.43 -.4 QuanReal n QXRR ... ... ... 26.19 23.44 24.44 -3.3 QuanDyn n XUSA ... ... ... 28.95 24.66 28.26 +1.2 QuanMulT n QXTR ... ... ... 26.83 24.54 0 25.74 -1.0 QuanMulIn n QXMI ... ... ... 26.53 24.73 0 25.39 -1.2 QuanGrw n QXGG ... ... ... 29.10 24.88 0 27.84 +.2 Qudian n QD ... ... ... 34.91 10.00 1226 10.33 -17.6 QstDiag DGX 1.80 1.8 21 112.97 90.10 975 100.25 +1.8 QuintEn n QES ... ... ... 10.00 7.47 64 8.78 -2.4 QuormHl n QHC ... ... ... 10.00 2.54 335 9.38 +50.3 QuotientTc QUOT ... ... ...dd 17.85 10.30 427 13.35 +13.6 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 9 22.37 -5.0 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 17 24.89 -1.2 Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 43 22.72 -4.4 Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 20 23.30 -1.9 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 40 20.42 -7.2 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 21 21.60 -4.6 Qwest 56 CTAA ... ... ... 27.77 21.51 12 23.87 -3.4 Qwest57 n CTDD ... ... ... 25.97 20.51 42 21.95 -4.1 Qwest56 n CTBB ... ... ... 25.60 19.86 95 21.44 -4.8R -RAIT pfA RASpA 1.94 17.6 ... 21.76 5.90 13 11.05 -9.1 RAIT pfB RASpB 2.09 18.7 ... 23.77 6.21 7 11.20 -11.0 RAIT pfC RASpC 2.22 19.3 ... 25.39 6.35 2 11.50 -13.1 RAIT Fin RAS .20m 103.1 ...dd 3.12 .16 3473 .19 -48.3 RAIT Fn 24 RFT 1.91 10.3 ... 24.49 15.99 18.54 -2.9 RAITFn 19 RFTA 1.78 8.1 ... 25.30 16.60 1 22.00 -2.2 RELX NV s RENX .45e 2.1 ... 23.30 18.69 95 21.29 -7.7 RELX plc s RELX .54e 2.5 ... 24.03 19.91 150 21.66 -8.6 RH RH ... ... 54 109.53 41.52 375 86.73 +.6 RLI Corp RLI .84 1.3 27 65.68 50.34 106 63.16 +4.1 RLJ LodgT RLJ 1.32 6.5 11 23.98 18.68 3162 20.36 -7.3 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 47 25.42 -5.9 RPC RES .40f 2.2 24 27.07 16.70 1541 18.40 -27.9 RPM RPM 1.28 2.6 17 56.69 46.36 991 49.23 -6.1 RSP Perm RSPP ... ... ...cc 47.17 28.76 3920 45.48 +11.8 RYB Edu n RYB ... ... ... 31.80 15.50 60 17.00 +.7 RadianGrp RDN .01 .1 9 23.49 15.52 1448 16.25 -21.2 RadiantLog RLGT ... ... ...cc 6.65 3.51 125 3.84 -16.5 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 0 25.71 -.7 RafaelHl n RFL ... ... ... 8.44 3.05 112 6.01 +22.7 RLauren RL 2.00 1.8 19 119.33 66.06 584 113.99 +9.9 RamcoG RPT .88 7.1 10 15.00 11.36 327 12.31 -16.4 RamcG pfD RPTpD 3.63 6.9 ... 58.62 48.92 0 52.20 -9.5 RangeRs RRC .08 .5 16 28.76 11.93 4231 14.67 -14.0 RngrEnS n RNGR ... ... ... 15.70 6.88 16 7.17 -22.3 RJamesFn RJF .88f 1.0 18 99.26 71.35 520 87.13 -2.2 RayAdvM RYAM .28 1.3 38 22.23 11.88 327 20.75 +1.5 RayAdv pfA RYAMpA 2.00 1.3 ... 152.65 95.43 149.11 +3.6 Rayonier RYN 1.00 2.7 39 36.73 26.84 636 36.43 +15.2 Raytheon RTN 3.47f 1.6 32 222.82 151.90 1835 220.94 +18.1 RealityETF DIVY .46p ... ...q 28.89 25.25 7 27.16 +4.2 RltDvcDiv LEAD ... ... ...q 34.32 27.09 5 32.01 +.2 RealDivc n DFND ... ... ...q 28.60 24.59 2 27.01 -.9 RealDivG n GARD ... ... ...q 26.84 21.56 24.89 -.4 Realogy RLGY .27p 1.0 15 35.18 23.86 1626 27.24 +2.8 RltyInco O 2.53 5.0 28 62.31 47.25 1349 50.70 -11.1 ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 159 27.96 -9.6 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 88 167.36 84.16 1994 159.20 +32.6 RedLionH RLH ... ... ...dd 11.70 6.15 24 10.20 +3.6 RedwdTr RWT 1.12 7.3 11 17.45 14.29 429 15.29 +3.2 Reeds REED ... ... ... 4.75 1.30 13 2.20 +41.9 RegalBel RBC 1.04 1.4 15 87.50 67.84 353 72.40 -5.5 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 808 58.19 -15.9 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 6 1.19 .16 477 .37 +119.4 RegHlt pfA RHEpA 2.72 34.4 ... 23.17 5.72 1 7.90 -1.3 RegnlMgt RM ... ... 14 35.34 19.23 46 32.81 +24.7 RegionsFn RF .36 1.9 19 20.21 13.00 10602 18.98 +9.8 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 7 25.38 +.2 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 10 27.78 -2.3 Regis Cp RGS ... ... ...cc 17.13 9.02 104 14.67 -4.5 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 292 151.94 -2.6 ReinsGp42 RZA 1.55 5.7 ... 30.06 26.82 23 27.26 -.9 ReinsG56 n RZB 1.44 5.5 ... 29.86 25.90 45 26.02 -7.0 RelStlAl RS 2.00f 2.3 19 95.97 68.46 513 86.87 +1.3 RELM RWC .08 2.0 20 5.40 3.40 3 4.00 +12.7 RemaxHld RMAX .72 1.2 65 67.50 43.85 100 58.10 +19.8 RenaisIPO IPO .02e .1 ...q 30.61 22.62 4 28.55 +1.2 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 0 25.73 +5.5 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 245 136.06 +8.3 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 5 24.79 -1.4 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 13 25.34 -.7 ReneSola rs SOL ... ... ... 3.79 2.12 9 2.42 -9.0 RennFund RCG ... ... ...q 2.20 1.11 4 1.38 -8.2 Renren rs RENN ... ... ...dd 18.70 6.01 177 10.23 -1.5 RepubSvc RSG 1.38 2.1 30 69.40 60.26 1536 65.65 -2.9 ResMed RMD 1.40 1.4 48 104.78 67.04 678 98.50 +16.3 ResolEn rs REN ... ... ... 44.44 23.64 540 34.99 +11.2 ResoluteF RFP ... ... ...dd 12.15 4.10 217 10.10 -8.6 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 7 25.47 -.2 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 94 9.64 +2.9 RestBrnds QSR .84f 1.5 20 68.89 54.00 1004 56.15 -8.7 RetailProp RPAI .66 5.7 11 14.70 10.94 1577 11.63 -13.5 RetractTc RVP ... ... ...dd 1.48 .54 119 .88 +29.4 RevGp n REVG .20 1.0 ... 33.15 19.53 351 20.00 -38.5 Revlon REV ... ... ...dd 27.90 15.60 77 21.50 -1.4 RexAmRes REX ... ... 17 107.87 70.48 33 74.13 -10.5 RexahnPh rs RNN ... ... ...dd 4.84 1.42 63 1.61 -20.3 RexfordIR REXR .58 2.1 47 31.71 24.37 492 27.89 -4.4 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 24.26 -5.6 RexfInR pfB REXRpB 1.47 6.0 ... 24.98 22.33 0 24.38 -1.7 Rexnord RXN ... ... 24 31.44 21.85 600 30.18 +16.0 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 3 65.15 +11.3 RiceMidstr RMP 1.13f 6.3 13 26.18 16.87 259 17.93 -16.5 RingCentrl RNG ... ... ...dd 69.60 28.45 677 67.35 +39.2 RingEngy REI ... ... ...dd 16.09 10.88 408 14.50 +4.3 RioTinto RIO 2.27e 4.2 ... 59.25 37.66 2597 53.81 +1.7 RitchieBr RBA .68 2.1 38 35.17 24.08 293 33.09 +10.6 RiteAid RAD ... ... ... 4.61 1.38 20804 1.63 -17.3 RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 44 21.10 +5.4 Riv/Doubl n OPP ... ... ... 19.76 17.47 54 17.77 -3.3 RoadrnTrn RRTS ... ... 3 9.75 2.14 226 2.28 -70.4 RobtHalf RHI .96 1.6 22 60.59 42.92 586 58.92 +6.1 RockwlAut ROK 3.34 1.9 26 210.72 148.31 803 173.97 -11.4 RockColl COL 1.32 1.0 21 139.63 96.13 957 133.96 -1.2 RogCm gs RCI 1.57 ... 14 54.95 43.11 403 45.01 -11.6 Rogers ROG ... ... 33 184.00 81.12 98 118.61 -26.7 Rollins s ROL .56f 1.1 63 53.00 36.25 297 51.32 +10.3 Roper ROP 1.65 .6 31 292.97 205.20 365 274.39 +5.9 RosettaStn RST ... ... ...dd 14.81 8.71 50 13.17 +5.6 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.8 25 17.33 9.02 2117 14.51 -7.3 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 0 29.47 -1.6 RoyalBk g RY 3.76f ... ... 87.10 66.66 530 76.88 -5.8 RBScotlnd RBS ... ... ... 8.74 5.68 410 7.66 +.3 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.00 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.27 27 25.48 +.1 RylCarb RCL 2.40 2.1 15 135.65 94.35 1122 114.73 -3.8 RoyDShllB RDS/B 3.76 5.4 ...cc 74.60 53.10 1444 69.85 +2.3 RoyDShllA RDS/A 3.76 5.5 ...cc 72.43 51.08 3699 68.21 +2.2 RoyceGVal RGT .10e ... ... 11.73 8.84 25 10.95 +1.3 RoyceMC RMT .63e 6.5 ...q 9.99 8.09 147 9.69 +2.6 Royce RVT 1.20e 7.5 ...q 17.18 13.96 156 15.98 -1.2 RubiconPrj RUBI ... ... ...dd 6.28 1.48 364 2.19 +17.1 Rudolph RTEC ... ... 23 30.85 21.00 123 28.50 +19.2 Ryder R 2.08f 2.9 17 90.26 62.52 421 72.26 -14.1 RyersonH RYI ... ... 34 14.65 7.65 283 9.40 -9.6 RymanHP RHP 3.40f 4.4 16 78.91 57.78 293 78.13 +13.2S -S&P Glbl SPGI 2.00f 1.0 32 197.76 129.19 838 192.17 +13.4 SAP SE SAP 1.31e 1.2 ... 116.90 96.44 603 107.91 -4.0 SCANA SCG 2.45 6.8 9 71.28 34.76 1032 35.90 -9.8 SCE TrV n SCEpK ... ... ... 29.56 24.70 24 25.85 -2.2 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 108 23.55 -2.6 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 3 26.58 -1.7 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 5 25.74 -.2 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 100 22.74 -5.3 SJW SJW 1.12a 2.1 18 69.29 45.39 106 52.69 -17.5 SK Tlcm SKM ... ... ... 28.97 23.01 603 23.71 -15.0 SLGreen SLG 3.25 3.4 40 109.95 89.46 888 95.00 -5.9 SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 8 25.10 +.1 SM Energy SM .10 .5 ...dd 28.20 12.29 3624 20.30 -8.1 Spd LgGl n GLDW ... ... ... 128.40 114.86 0 121.08 +.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 57

SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 4730 244.81 -1.0 SpdrGold GLD ... ... ...q 129.52 114.80 8128 126.62 +2.4 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 31.49 10 35.53 -1.1 SpdrNoANR NANR ... ... ...q 37.79 30.22 27 34.91 -1.6 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 1 90.37 +.6 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.38 2010 41.32 +1.5 Spd MsciCh XINA ... ... ... 26.62 20.26 24.06 +.6 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 6 107.66 +2.9 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 49.41 3 55.51 +3.1 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 55.58 64.92 -.9 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.64 0 80.46 +2.3 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 0 58.35 -4.6 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 51.03 2 65.26 +2.0 S&PChina GXC 1.31e 1.2 ...q 123.91 81.45 56 111.82 +4.3 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.36 0 75.56 +.2 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.16 2 65.58 +1.7 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.47 18 65.52 +.8 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.51 10 69.06 -2.5 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.47 6 78.89 SpdEMkt s SPEM ... ... ...q 42.47 31.70 367 39.25 +2.9 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 29.01 56 35.17 +7.1 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 58 49.74 +1.4 Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.4 ...q 49.41 43.96 205 46.13 -5.6 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 25 52.63 +1.2 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 37.85 37 40.06 -2.8 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.61 126 39.28 +.7 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 3 49.44 -4.6 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 675 40.55 +.1 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.25 46 35.74 +.7 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.43 248 31.84 +.4 SP Mid MDY 2.94e .9 ...q 363.70 305.46 727 343.51 -.6 S&P500ETF SPY 4.13e 1.6 ...q 286.63 232.88 68407 265.93 -.3 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 33 26.48 +.2 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.67 15 32.97 -2.0 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.33 7 38.42 +.4 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 412 47.32 +.3 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 2 40.23 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 65.82 3 74.33 -.4 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 411 47.84 -1.6 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 2 66.04 -.3 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 79.71 +.3 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 4146 90.45 +6.6 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 352 91.35 -3.3 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 1 84.86 -.7 SpdrHome XHB .15e .4 ...q 47.20 36.77 1771 40.06 -9.5 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1533 48.23 +1.9 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.24 4 58.47 +.9 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 249 30.92 +.7 Spd LgCap s SPLG ... ... ...q 33.54 27.37 204 31.22 -.3 SpdrLCpG s SPYG ... ... ...q 35.96 28.19 287 33.79 +2.4 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 767 29.69 -3.2 Spd MidC s SPMD ... ... ...q 35.09 29.60 124 33.49 +.4 SpdrMCpG MDYG 2.19e .8 ...q 166.10 136.70 22 157.87 +1.5 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 20 100.03 -2.7 SpdrNY Tch XNTK .41e .5 ...q 97.64 67.85 33 90.13 +7.5 SpdrSemi s XSD .16e .2 ...q 76.57 57.81 68 71.72 +2.7 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.81 22 236.61 +4.1 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 52 126.18 +.4 SpdrRs3K s THRK ... ... ...q 35.46 28.97 280 33.16 -.2 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 162 84.92 -9.4 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 64 29.58 -1.0 SpFcStIn n XITK ... ... ... 93.60 62.89 2 89.15 +14.1 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 1 100.32 -1.6 SpdrScored CBND .99 3.2 ...q 32.94 31.20 1 31.41 -2.6 SpdrIntCBd IBND .14e .4 ...q 36.87 31.32 54 35.90 +1.6 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 689 30.72 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 68 55.93 +.5 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 52 42.90 -2.6 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 16 33.02 +2.8 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 47.75 1292 51.77 +2.3 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 99 27.10 -5.3 SpdrITBd SPIB .92 2.7 ...q 34.72 33.31 369 33.46 -2.2 SpdrBarMBB MBG .83 3.2 ...q 26.55 25.34 23 25.55 -1.8 SpdrEMBd EBND ... ... ...q 30.91 28.21 131 29.99 +1.0 SpdrShTHiY SJNK 1.58 5.7 ...q 28.15 26.94 1551 27.49 -.3 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 26614 36.14 -1.6 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 453 30.18 -.8 SP IntTip WIP .41e .2 ...q 60.27 54.40 43 59.16 +2.9 SPLIntTB s BWX ... ... ...q 29.72 26.59 297 29.39 +3.4 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 18 62.57 -3.9 SpdrTelcm XTL .68e .9 ...q 74.86 65.10 83 72.09 +5.5 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 2 64.08 +4.1 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.95 13 70.53 +9.5 SpdrSf&Sv s XSW .19e .2 ...q 79.68 57.91 2 76.84 +10.6 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 3 25.74 -3.2 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.91 114 88.68 +6.1 SpdAgBd n SPAB ... ... ... 28.84 27.91 332 28.04 -2.4 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 45 55.54 -1.3 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 8104 91.48 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 59 34.73 -5.1 SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.37 44 58.60 -1.4 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 4426 61.30 +4.2 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 97.45 1 116.29 +1.3 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 3063 45.09 -.2 SpdNuBMu s TFI ... ... ...q 49.42 47.65 352 47.84 -2.3 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 27 41.93 -3.6 SpdrOGEx XOP .73e 2.0 ...q 40.20 28.96 13309 36.76 -1.1tSpNuBST rs SHM ... ... ...q 48.95 47.65 706 47.61 -.6 SpdrGendr SHE ... ... ... 75.63 64.51 5 70.78 -.1 SpdrOGEq XES .49e 3.0 ...q 19.32 12.90 1152 16.25 -5.1 SpdR1KLVF ONEV ... ... ... 76.79 68.38 0 71.53 -1.4 SpdrMetM XME .24e .7 ...q 39.62 27.86 1637 35.38 -2.7 SpdrR1KMo ONEO ... ... ... 77.42 67.19 60 72.55 -.2 SpdrR1KYF ONEY ... ... ... 75.25 65.47 15 68.12 -2.8 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 163 35.69 -4.7 SpdrFosFFr SPYX ... ... ...q 69.64 56.47 3 64.74 -.1 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.82 1 89.68 -1.0 SpdrUsaSt QUS .54e ... ...q 82.07 67.76 1 76.66 -.8 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 20 135.90 +2.2 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 62.00 -.6 SpdrSCap n SPSM ... ... ... 31.73 28.11 96 30.45 -3.3 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 16 19.20 -.5 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 6 89.19 -2.4 SPX Cp SPXC ... ... 14 33.93 21.97 297 32.70 +4.2 SPX Flow n FLOW ... ... 96 54.92 31.10 143 49.71 +4.5 SRC Eng SRCI ... ... 14 10.44 6.19 2345 9.73 +14.1 STMicro STM .40 1.8 25 25.30 14.07 2348 22.84 +4.6 SABESP SBS .39e 3.9 ... 11.96 8.15 1361 9.91 -5.2 SabnR SBR 2.29m 5.2 21 50.00 35.80 12 43.80 -1.8 SachemC n SACH .42 12.2 ... 5.35 3.30 9 3.43 -12.9 SafeBulk SB .04 1.3 ... 4.00 1.76 230 3.10 -4.0 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.5 ... 24.26 17.80 2 23.40 -2.1 SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 0 23.01 -2.2 SafegdSci SFE ... ... ...dd 14.40 10.65 60 12.20 +8.9 SafeInco n SAFE .60 3.5 ... 20.00 15.57 22 17.01 -3.4 SagaComm SGA 1.20 3.2 4 52.05 36.10 6 37.55 -7.2 SailptTch n SAIL ... ... ... 23.93 12.82 784 22.71 +56.6 StJoe JOE ... ... 55 20.00 16.45 233 18.05 Salesforce CRM ... ... ...cc 128.87 83.00 4414 121.40 +18.8 SalMidMLP SMM 1.30 14.0 ...q 13.73 8.53 83 9.29 -15.7 SallyBty SBH ... ... 10 21.36 14.05 993 16.21 -13.6 SJuanB SJT .77e 11.2 15 10.54 6.04 215 6.85 -16.9 SanchezEn SN ... ... ...dd 8.68 2.78 1802 3.73 -29.8 SanchzM rs SNMP 1.80 15.2 ...dd 15.10 9.35 22 11.90 +7.2 SandRidge SD ... ... ... 21.90 13.02 170 14.34 -31.9 SandRMiss SDT .22e 25.7 1 1.69 .73 309 .87 +5.3 SandRMs2 SDR .23e 21.8 1 1.59 .74 112 1.07 +25.7 SandRdgP PER .50e 25.1 4 3.30 1.80 209 2.00 -2.4 SandstG g SAND ... ... ... 5.64 3.18 792 4.71 -5.6 Sano SNY 1.58e 3.9 ... 50.65 38.14 586 40.93 -4.8 SantCUSA SC .23e ... 5 19.02 11.12 1040 16.16 -13.2 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 6.4 ... 28.30 25.45 25.39 -2.0 SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 1 26.15 +1.8 SaratogaI SAR 2.00f 9.8 7 22.99 19.62 10 20.46 -8.5 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.79 Sasol SSL 1.41e 4.0 ... 38.75 26.92 113 35.51 +3.8 SaulCntr BFS 2.08 4.2 16 65.43 48.11 54 50.02 -19.0 SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 24.32 1 24.81 -2.0 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 3.0 46 80.35 61.02 5843 67.56 +.3 SchndrNt n SNDR .24 .9 ... 30.00 17.69 266 25.74 -9.9 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.29 544 64.41 -.2 SchwUSLgC SCHX .98e 1.5 ...q 68.43 55.58 549 63.64 -.2 SchwLCGr SCHG .63e .9 ...q 76.83 59.83 284 72.21 +2.1 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 311 53.41 -2.3 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 210 52.95 -.6 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 277 70.21 +.7 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 688 28.69 +2.7 Sch 1000 n SCHK ... ... ... 28.14 24.88 78 26.19 -.3 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 207 30.78 +3.7 SchIntSmCo FNDC .55e 1.5 ...q 38.22 30.51 151 36.07 +.3 SchIntLgCo FNDF .61e 2.0 ...q 32.54 26.19 213 30.50 +.3 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 179 37.78 -.3 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 252 36.84 -1.7 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 15 36.65 -1.7 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 855 49.20 -3.8 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 1413 34.14 +.2 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 409 50.86 -2.3 SchwREIT SCHH .89e 2.4 ...q 42.54 36.27 454 37.71 -9.4 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 130 52.28 -2.0 SchSTUSTr SCHO .35 .7 ...q 50.57 49.71 146 49.72 -.6 SchUSTips SCHP ... ... ...q 56.10 54.06 1082 54.87 -1.0 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.37 117 37.03 +1.1 Schwab SCHW .40f .8 32 58.11 37.16 4447 51.73 +.7 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 25 25.94 -3.5 Schwb pfD SCHWpD ... ... ... 27.90 25.49 26 25.95 -3.9 SchwitMau SWM 1.72 4.3 14 48.06 36.26 113 40.32 -11.1 SciApplic SAIC 1.24 1.5 23 88.49 60.21 171 81.96 +7.0 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 6 25.33 -.5 ScorpBlk rs SALT .02 ... ... 8.85 5.70 392 7.15 -3.4 ScorpioTk STNG .04 1.7 ... 4.60 1.85 8548 2.30 -24.6 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 3 23.99 -3.5 ScorpT19 n SBBC ... ... ... 26.51 24.62 5 25.05 -1.5 Scotts SMG 2.12 2.6 20 110.12 81.48 576 82.53 -22.9tScrippsEW SSP .05p ... 36 23.19 11.32 267 11.25 -28.0tSea Ltd n SE ... ... ... 15.73 10.48 663 10.47 -21.5 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4124.82 -6.5 SeabGld g SA ... ... ... 13.70 9.50 328 10.70 -5.3 sSeacorHld CKH ... ... ...dd 56.28 31.90 124 55.92 +21.0sSeacrMar SMHI ... ... ... 22.81 11.66 127 23.08 +97.3 SeadrillLtd SDRL ... ... 1 .77 .15 1955 .22 -4.3 Seadrill SDLP .40 14.1 ... 4.20 2.60 91 2.84 -22.4 SealAir SEE .64 1.5 22 49.94 40.76 706 43.69 -11.4 Seaspan SSW .50 7.2 10 7.91 5.02 899 6.90 +2.2 Seaspn pfE SSWpE 2.06 8.2 ... 25.50 21.39 20 25.03 +.8 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.78 93 25.32 -.9 Seaspn pfD SSWpD 1.99 8.2 ... 25.20 20.76 8 24.35 -1.1 Seaspn pfH SSWpH ... ... ... 24.96 20.14 36 23.80 +.6 Seaspn pfG SSWpG ... ... ... 25.20 21.98 18 24.45 +.6 Seaspan n SSWA ... ... ... 24.58 23.40 17 23.41 -3.7 SeaWorld SEAS ... ... ...dd 19.23 10.42 1183 15.40 +13.5 SelEngS n WTTR ... ... ... 21.96 11.22 336 13.43 -26.4 SelMedHld SEM ... ... 13 19.78 12.98 447 18.00 +2.0 SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 10 25.06 -.5 SemGroup SEMG 1.89f 8.3 ...dd 35.15 20.20 1150 22.70 -24.8 SemiMfg SMI ... ... 19 9.14 4.49 157 6.45 -24.6 SempraEn SRE 3.58f 3.2 20 122.98 100.63 1781 110.27 +3.1 Sempra pfA SREpA ... ... ... 104.97 96.15 134 101.86 +2.7 SendGrid n SEND ... ... ...cc 32.03 17.50 389 27.20 +13.5 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 65.60 173 69.45 -5.1 SequansC SQNS ... ... ...dd 4.75 1.44 100 1.61 -15.7 Seritage n SRG 1.00 2.8 ... 50.00 34.07 148 35.33 -12.7 Seritge pfA SRGpA 1.75 8.3 ... 24.52 20.02 27 21.02 -13.7 ServiceCp SCI .68f 1.8 25 40.28 30.59 791 38.19 +2.3 ServiceMst SERV ... ... 29 55.36 36.34 785 50.45 -1.6 ServcNow NOW ... ... ...dd 176.56 84.92 1555 168.57 +29.3 Servotr SVT .30e 3.1 ...cc 12.80 8.50 9.65 -13.3 ShakeShk n SHAK ... ... 70 47.39 30.12 257 43.33 +.3 ShawCm g SJR 1.18 ... ... 23.44 18.50 3060 20.97 -8.1 ShellMidst SHLX 1.33f 6.4 16 33.25 19.42 561 20.79 -30.3 Sherwin SHW 3.40 .9 29 435.15 309.03 498 386.65 -5.7 ShinhanFn SHG ... ... ... 50.37 40.44 61 42.22 -9.0 ShipFin SFL 1.40 9.6 12 15.98 12.30 330 14.65 -5.5 Shopify n SHOP ... ... ...dd 154.82 70.78 1998 120.75 +19.6 Shutterstk SSTK ... ... ...cc 52.78 29.85 129 51.38 +19.4 SibanyeG SBGL .14r 3.8 ... 10.04 3.52 3663 3.65 -24.8 SiderurNac SID ... ... ... 3.55 1.76 1254 2.59 +5.7 SierraMt n SMTS ... ... ... 3.00 2.13 30 2.56 +3.2 Sifco SIF ... ... ...dd 8.75 5.00 1 5.65 -15.0 SignetJwlrs SIG 1.24f 3.2 6 77.94 33.11 1661 38.48 -32.0 Silvrbow n SBOW ... ... ... 33.21 19.89 12 31.16 +4.8 SlvrcpMt n SVM .02 ... ... 3.43 2.12 308 2.65 +1.1 SimonProp SPG 7.80f 5.2 20 176.17 147.28 1893 149.92 -12.7 Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.50 1 68.40 -4.3 SimpsnM SSD .84 1.5 29 61.62 39.82 71 56.46 -1.7sSinopcShg SHI ... ... ... 64.43 50.67 31 64.25 +12.7 Siteone n SITE ... ... 61 80.56 46.00 224 76.77 +.1 SixFlags SIX 3.12f 5.0 19 70.44 51.25 812 61.99 -6.9 Skechers s SKX ... ... 26 42.73 22.64 2259 42.32 +11.8 Skyline SKY ... ... ... 26.83 5.07 73 24.12 +87.7 Smart&Fnl SFS ... ... 20 13.95 5.05 237 5.25 -38.6 Smith&N SNN .61e 1.6 67 40.41 31.77 437 38.31 +9.4 SmithAO s AOS .72 1.1 35 68.39 49.64 673 63.99 +4.4 Smucker SJM 3.12 2.5 16 134.12 99.57 824 122.64 -1.3 SnapInc A n SNAP 3.28 22.0 ... 23.57 11.28 21112 14.92 +2.1 SnapOn SNA 2.84 2.0 15 185.47 140.83 434 145.44 -16.6 SocCapH n IPOA ... ... ... 10.85 9.85 19 10.04 -.5 SocCapH un IPOA/U ... ... ... 10.97 10.02 485 10.55 -.5 SocQ&M SQM .99e 1.9 ... 64.20 32.38 822 53.25 -10.3 Sogou n SOGO ... ... ... 14.69 7.91 745 8.65 -25.2 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 201 17.93 -16.3 Solitario XPL ... ... ...dd .91 .43 93 .49 -18.7 SonicAut SAH .24f 1.2 10 22.75 15.95 91 19.35 +4.9 SonocoP SON 1.56 3.2 21 55.77 46.55 301 49.32 -7.2 SonyCp SNE ... ... ... 53.91 31.51 779 49.14 +9.3 Sothebys BID .40 .7 17 57.95 42.78 257 54.05 +4.7 SourcC SOR 1.00f 2.5 ...q 42.97 37.30 9 40.31 -1.1 SoJerInd s SJI 1.09 3.7 26 38.40 25.96 689 29.62 -5.2 SthcrssEn SXE ... ... ...dd 4.74 1.44 48 1.69 SCEd pfB SCEpB 1.02 4.6 ... 25.00 20.36 1 22.00 -4.3 SCEd pfC SCEpC 1.06 4.6 ... 25.25 20.30 1 22.82 -3.8 SCEd pfD SCEpD 1.08 4.7 ... 26.43 21.37 1 23.05 -4.4 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 1 24.70 -2.8 SouthnCo SO 2.32 5.3 49 53.51 42.38 4566 43.82 -8.9 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 70 26.01 -3.6 SouthCo ef SOJB ... ... ... 26.25 23.71 47 24.55 -4.5 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 70 24.15 -5.1 SthnCopper SCCO .23e .4 48 56.75 32.63 881 56.09 +18.2 SwstAirl LUV .50f .9 9 66.99 49.76 5681 54.94 -16.1 SwtGas SWX 2.08f 3.0 21 86.87 62.54 210 68.61 -14.7 SwGA Fn SGB .44 2.2 15 24.00 18.50 2 20.32 -15.4 SwstnEngy SWN ... ... 5 8.25 3.42 8721 4.53 -18.8 SprkNtSE wi LOV ... ... ... 15.40 10.15 0 14.11 +11.5 Sparton SPA ... ... 21 23.59 16.35 34 19.00 -17.6 SpdFosFr n EFAX ... ... ... 77.82 64.27 1 72.98 +.2 SpdDbShDu STOT ... ... ... 50.04 47.00 1 48.85 -1.1 SpdEmFos EEMX ... ... ... 76.80 58.94 1 70.88 +1.5 SpdDbEMk EMTL ... ... ... 52.27 49.07 1 49.14 -2.5 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 4 14.98 +.7 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 1 25.80 -.2 SpectraEP SEP 2.95f 8.7 10 46.47 32.12 358 33.93 -14.2 SpectrmB SPB 1.68 1.7 18 146.09 89.37 849 98.00 -12.8 SpeedM TRK .60 3.4 19 23.47 16.80 28 17.62 -6.6 SpF LgCap n FMDG ... ... ... 33.20 26.89 1 29.27 +4.5tSpinMedT n FFIU ... ... ... 25.15 24.38 6 24.31 -2.0 Spire SR 2.25f 3.2 20 82.85 60.09 231 70.25 -6.5 SpiritAero SPR .10 ... 18 105.20 51.85 1093 79.95 -8.4 SpiritAir SAVE ... ... 10 59.76 30.32 1000 36.29 -19.1 SpiritRltC SRC .72 9.0 12 10.49 6.64 5435 7.97 -7.1 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 16 21.51 -13.4 Spotify n SPOT ... ... ... 169.00 135.51 1373 149.10 +.1 SpragueRs SRLP 2.50 10.7 16 30.75 22.85 15 23.35 -3.5 Sprint S ... ... 3 9.22 4.81 12983 5.88 -.2 SprottSilv PSLV ... ... ...q 7.03 5.83 272 6.09 -4.0 SprottGold PHYS ... ... ...q 11.15 9.83 593 10.85 +2.5 SprottPPP SPPP ... ... ... 9.91 7.44 16 8.50 -9.0 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 16.82 10460 49.69 +43.3 STAG Indl STAG 1.39 5.9 32 28.95 22.42 653 23.43 -14.3 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 1 25.05 -.8 STAG pfC STAGpC ... ... ... 27.74 24.76 0 25.47 -2.7 StageStrs SSI .20 6.8 ...dd 3.00 1.45 318 2.96 +76.2 SP Matls XLB .98e 1.7 ...q 64.17 51.35 3522 58.17 -3.9 SP HlthC XLV 1.01e 1.2 ...q 91.79 73.16 5060 81.91 -.9 SP CnSt XLP 1.28e 2.4 ...q 58.95 50.81 9810 52.33 -8.0 SP Consum XLY 1.12e 1.1 ...q 109.34 86.77 3057 101.79 +3.1 SP Engy XLE 2.04e 2.9 ...q 78.39 61.80 14310 70.63 -2.3 SPDR Fncl XLF .46e 1.6 ...q 30.33 22.89 62747 27.88 -.1 SP Inds XLI 1.12e 1.5 ...q 80.96 64.14 8914 74.17 -2.0 SP Tech XLK .78e 1.2 ...q 71.34 52.53 10617 66.54 +4.1 SpdrRESel XLRE ... ... ...q 34.02 29.17 2635 30.38 -7.8 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 12078 49.40 -6.2 StdMotor SMP .84f 1.7 28 54.73 40.56 128 49.25 +9.7 Standex SXI .72f .7 21 110.00 84.30 32 97.50 -4.3 StanBlkDk SWK 2.52 1.7 21 176.62 130.04 980 151.27 -10.9 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 20 25.21 StanBlD un SWP ... ... ... 128.00 105.77 3 113.11 -7.9 Stantec g STN .55f ... 17 29.25 22.25 8 25.00 -10.6 StarGas SGU .44 4.5 15 11.70 8.74 144 9.68 -10.0 Starret SCX .40 6.1 21 10.10 6.08 10 6.55 -23.8 Startek SRT ... ... 66 14.78 8.61 76 9.22 -7.5 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1162 20.91 -2.1 StateStr STT 1.68 1.7 19 114.27 76.95 1559 101.09 +3.6 StateSt pfC STTpC ... ... ... 25.55 24.01 16 25.01 -.8tStateSt pfD STTpD ... ... ... 28.96 26.16 67 26.92 -2.0 StaStCp pfG STTpG ... ... ... 28.45 25.52 14 26.37 -2.8 StateSt pfE STTpE ... ... ... 27.16 25.47 19 26.08 -1.4 Statoil ASA STO .88e 3.4 ... 25.95 16.18 2961 25.58 +19.4 SteelPtrs SPLP .38p ... 8 20.70 17.50 17.80 -9.0tSteelPr pfA SPLPpA ... ... ... 22.74 20.17 14 20.06 -5.2 Steelcse SCS .51 3.6 16 18.15 12.50 243 14.10 -7.2 StellusCap SCM 1.36 11.2 10 14.50 11.07 94 12.09 -8.0 Stepan SCL .82 1.0 21 92.97 68.75 50 85.76 +8.6 Steris plc STE 1.24 1.3 24 96.43 69.27 271 94.39 +7.9 SterlingBc STL .28 1.2 15 26.50 21.00 1989 22.80 -7.3 SterlBc pfA STLpA ... ... ... 26.74 25.65 8 26.02 -1.1 StewInfo STC 1.20 2.7 30 48.03 34.48 98 43.74 +3.4 StifelFin SF .40 .7 18 68.76 41.93 296 58.69 -1.5 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 8 26.25 -3.1 Stif 47 ef SFB ... ... ... 26.20 23.25 17 24.08 -3.4 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 82 36.91 +14.8 StoneHEM EDF 2.16 13.7 ...q 17.31 14.50 113 15.74 -1.1 StonHEmM EDI 1.81 12.0 ...q 16.79 13.37 27 15.07 -3.2 StoneMor STON 1.32 21.6 ...dd 10.15 4.61 95 6.12 -6.7 Stonerdg SRI ... ... 20 30.34 14.16 207 28.85 +26.2 StoreCap STOR 1.24 5.1 22 26.58 19.65 1422 24.51 -5.9sStratALL36 GJT .29 1.4 ... 20.95 18.75 6 20.51 +2.5 Strat D35 GJP .74 3.3 ... 23.69 21.30 22.14 -3.5sStratGS33 GJS .32 1.5 ... 21.44 18.51 2 21.50 +6.2 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 0 25.89 StratPG34 GJR .27 1.2 ... 22.60 20.85 22.15 +.6 StratUSM GJH .64 6.6 ... 10.36 9.37 9.65 -4.0 StratWMT GJO .22 1.0 ... 22.50 21.72 22.44 +.8 Stryker SYK 1.88 1.2 27 170.00 130.06 1043 158.56 +2.4 SturmRug RGR .92 1.7 19 68.80 43.00 190 55.10 -1.3 SubPpne SPH 2.40 10.8 32 27.27 21.85 151 22.29 -8.0 SumitMitsu SMFG ... ... ... 9.67 6.97 825 8.47 -2.5 SummitHtl INN .72f 5.1 13 19.39 12.77 1196 14.25 -6.4 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.8 ... 27.58 23.55 3 23.57 -7.5 SumHP pfE INNpE ... ... ... 26.25 22.82 2 23.30 -9.2 SumtMtls n SUM .29t ... 27 34.06 24.14 649 29.32 -6.7 SummitMP SMLP 2.30 15.7 61 24.75 13.10 264 14.65 -28.5 SunCmts SUI 2.84f 3.2 ...cc 96.08 80.12 453 90.11 -2.9 SunLfFn g SLF 1.74 ... ... 44.50 32.22 452 40.92 -.8 SunCokeE SXC .59 ... 6 13.43 7.66 256 10.70 -10.8 SunCokeEn SXCP 2.38 13.4 8 21.95 14.55 67 17.75 +1.7 Suncor g SU 1.44f ... ... 38.39 27.96 2278 37.50 +2.1 SunlOnl n STG ... ... ... 14.08 7.11 327 7.39 -33.4 SunLink SSY ... ... ...dd 2.08 1.27 2 1.31 -17.6 SunocoLP SUN 3.30 12.0 81 33.11 24.76 350 27.60 -2.8 SunstnHtl SHO .20 1.3 18 17.46 14.09 4044 15.42 -6.7 SunstHt pfE SHOpE ... ... ... 27.22 24.96 0 25.11 -3.9 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 1 24.94 -3.5 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 17 73.37 51.96 2973 69.12 +7.0 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 19 24.32 -1.1 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 2.10 .59 36 1.90 +29.3 SupEnrgy SPN .32 3.4 ...dd 13.81 7.66 2231 9.30 -3.4 SuperiorInd SUP .36 2.5 22 24.85 12.70 160 14.25 -4.0 Supvalu rs SVU ... ... 4 31.29 13.60 559 16.07 -25.6 SuthrlAs n SLD 1.52 10.4 ... 16.20 13.55 25 14.55 -4.0 SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 18 25.17 -1.9 SwEBioFu23 FUE ... ... ... 8.47 6.45 6.89 -1.5 SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.71 +10.9 SwRCmETR RJN ... ... ... 3.72 1.87 2 3.02 +8.0 SwRCmMTR RJZ ... ... ... 9.20 7.70 8.72 -2.4 SwLgCap22 EEH ... ... ...q 20.52 16.83 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 13 6.27 +4.5 SwERCmTR RJI ... ... ... 5.66 4.64 96 5.63 +4.3 SwisHelv SWZ .64e .2 ...q 13.74 11.48 3 12.38 -3.0 Switch n SWCH .14p ... ... 20.45 13.10 747 14.24 -21.7 Synchrony SYF .60 1.7 14 40.59 26.01 4301 34.83 -9.8 Synnex SNX 1.40 1.3 14 141.94 93.87 225 104.06 -23.5tSynovs pfC SNVpC 1.97 7.7 ... 28.97 25.61 15 25.55 -2.2 SynovusFn SNV 1.00f 2.0 20 53.14 39.07 550 50.27 +4.9 SynthBiol SYN ... ... ...dd 1.05 .28 714 .37 -27.2 Sysco SYY 1.44 2.4 24 64.27 48.85 1687 60.51 -.4 Systemax SYX .22f .8 28 34.91 11.69 57 28.66 -13.9T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 17.36 2412 37.88 +27.5tTC PpLn TCP 4.00 13.0 10 61.74 30.60 322 30.81 -42.0 TCF Fncl TCF .60f 2.6 20 23.80 14.58 1424 23.04 +12.4 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 7 24.78 -3.7 TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3 TCW Strat TSI .21 3.7 ...q 6.16 5.34 69 5.48 -6.6 TE Connect TEL 1.60 1.6 28 108.23 72.06 3376 99.10 +4.3 THL Crd21 TCRX ... ... ... 25.94 25.07 2 25.20 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.54 -1.5 THLCSenL TSLF 1.32 7.6 ...q 18.65 16.30 50 17.34 +2.8 TIM Part TSU .28e 1.3 ... 22.73 13.63 1052 21.78 +12.8 TJX TJX 1.56f 1.9 20 85.21 66.44 5133 82.53 +7.9 TPG Pace n TPGE ... ... ... 10.30 9.67 1068 10.06 +3.3 TPG Pac n TPGH ... ... ... 9.89 9.67 9.85 +1.2 TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 65 19.76 +3.7 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 151 17.84 -9.9 TableauA DATA ... ... ...dd 87.60 50.61 448 81.16 +17.3 TahoeRes TAHO .24 4.7 ... 9.68 3.76 1396 5.08 +6.1sTailorBr TLRD .72 2.5 16 28.80 9.40 535 28.71 +31.5 Taiwan TWN ... ... ...q 22.25 18.16 3 21.13 +1.2 TaiwSemi TSM .73e 1.7 9 46.57 31.49 7565 43.85 +10.6 Takung n TKAT ... ... ... 8.09 1.88 0 2.01 -19.9 TallgEGP n TEGP 1.95f 9.6 ...dd 28.94 17.14 557 20.31 -21.1 TallgrsEn TEP 3.90f 9.4 11 52.96 34.37 314 41.58 -9.3 TangerFac SKT 1.40f 6.2 11 33.68 21.14 1297 22.64 -14.6 TanzRy g TRX ... ... ... .59 .24 161 .44 +57.9 Tapestry TPR 1.35 2.6 33 54.26 38.47 1194 52.68 +19.1 TargaRes TRGP 3.64 8.1 ... 58.57 39.59 2019 45.08 -6.9 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 2 26.75 +1.0 Target TGT 2.48 3.4 14 78.70 48.56 3016 72.43 +11.0 TaroPhrm TARO ... ... 10 128.46 93.01 111 97.84 -6.6 Taseko TGB ... ... ... 2.46 1.00 385 1.24 -46.8 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 1118 27.17 -17.8 Taubmn TCO 2.62f 4.6 20 67.19 44.78 398 56.93 -13.0 Taub pfJ TCOpJ 1.63 6.5 ... 25.69 24.34 5 24.87 -1.0 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 6 24.25 -3.8 TaylorMH TMHC ... ... 16 28.42 19.68 2237 23.17 -5.3 Team TISI ... ... ...dd 30.20 10.45 518 16.75 +12.4 Technip FTI .13 ... 18 35.00 24.53 4542 32.34 +3.3 TeckRes g TECK .16e ... ... 30.80 14.56 3163 26.15 -.1 Teekay TK .22 2.5 ...dd 10.90 5.14 550 8.70 -6.7 TeekLNG TGP .56 3.1 ... 21.65 14.05 96 18.15 -9.9 TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.26 9 24.50 -3.0 TeekOffsh TOO .04m 1.5 ... 5.73 1.65 187 2.62 +11.0 TeekOf pfA TOOpA 1.81 8.2 ... 24.49 12.69 6 21.99 -4.7 TeekOf pfB TOOpB 2.13 8.9 ... 26.00 14.75 6 23.80 -4.2 TeekayTnk TNK .21 17.9 ... 2.20 1.08 665 1.17 -16.4 Tegna TGNA .28 2.6 6 16.82 10.46 1990 10.72 -23.9 TejonRnch TRC ... ... ...cc 24.58 18.59 54 24.21 +16.6 TeklaHlth HQH 1.92e 9.0 ...q 26.37 20.36 78 21.36 -5.3 TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 131 16.60 -5.3 TeklaLfSci HQL 1.95e 10.1 ...q 22.24 18.21 40 19.26 -1.9 TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 118 12.87 -5.4 TelInstEl TIK ... ... 36 6.35 2.05 137 2.49 -4.1 Teladoc n TDOC ... ... ... 44.65 22.73 593 41.45 +18.9 Telaria n TLRA ... ... ...dd 5.30 3.42 165 3.73 -7.4 TlcmArg TEO .71e 2.3 ... 40.19 22.18 93 31.05 -15.2 TelItalia TI ... ... ... 11.28 7.57 81 10.67 +23.6 TelItaliaA TI/A .30e 3.3 ... 9.60 6.27 108 9.05 +25.5 Teledyne TDY ... ... 30 201.40 122.51 109 194.14 +7.2 Teleex TFX 1.36 .5 32 288.78 191.40 210 258.22 +3.8 TelefBrasil VIV .64e 4.4 17 17.33 13.06 1973 14.49 -2.3 TelefEsp TEF 1.20e 11.9 ... 11.64 8.99 773 10.04 +3.7 TelData TDS .64f 2.3 9 29.87 23.54 407 28.29 +1.8 TelData45 TDI 1.66 6.7 ... 26.61 23.29 1 24.87 -2.7 TelData 61 TDA 1.47 6.0 ... 25.64 23.11 4 24.45 -1.8 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 17 25.27 TelData59 TDE 1.72 6.8 ... 26.21 24.26 5 25.18 -.5 Telus gs TU 2.02 ... ... 38.50 32.56 343 35.39 -6.5 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 25 22.46 +4.4 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.89 34 16.02 -2.4 TmpEMI TEI .80a 6.9 ...q 11.98 10.93 166 11.56 +3.5 TmpGlb GIM .30 4.7 ...q 6.77 6.29 132 6.43 -.5 TempurSly TPX ... ... 12 68.05 39.57 960 44.13 -29.6 Tenaris TS .69e 1.9 ... 37.56 25.91 2201 37.23 +16.9 TenetHlth THC ... ... ...dd 25.24 12.25 1848 22.95 +51.4 Tengsco TGC ... ... ...dd 1.19 .55 82 .75 -6.3 Tennant TNC .84 1.2 39 76.80 59.00 54 68.55 -5.6 Tenneco TEN 1.00 1.8 8 65.59 50.73 1453 54.36 -7.1 TVA 28 TVC .96 3.8 ... 25.97 24.58 12 24.96 -.6 TVA 29 TVE .84 3.4 ... 26.98 24.80 6 24.95 -.2 Teradata TDC ... ... 25 42.84 27.05 822 40.46 +5.2 Teradyn TER .36f .8 33 50.68 29.68 2389 43.71 +4.4 Terex TEX .40f 1.0 34 50.17 30.92 1804 38.17 -20.8 Ternium TX 1.00e 2.7 11 39.48 22.78 313 36.46 +15.4 TerraNitro TNH 5.15e 6.1 10 94.08 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.6 27 38.54 29.35 548 33.37 -4.8 TetraTech TTI ... ... ...dd 4.54 1.85 801 3.60 -15.7 TeucrCorn CORN ... ... ...q 20.05 16.53 58 18.06 +7.7 TeucrSug CANE ... ... ...q 11.85 7.98 32 8.04 -17.8 TeucrWht WEAT ... ... ...q 8.43 5.80 98 6.59 +9.8 TeucrSoyb SOYB ... ... ...q 19.64 17.27 11 19.12 +6.9 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.00 +4.1 TevaPhrm TEVA .73e 4.0 6 33.82 10.85 9160 18.18 -4.1 TexPacLd TPL .29f .1 93 569.99 278.00 19 534.80 +19.7 Textainer TGH .96 5.5 ...dd 26.50 9.60 152 17.50 -18.6 Textron TXT .08 .1 48 62.19 45.00 1547 59.05 +4.3 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 27 226.44 152.30 749 213.33 +12.3 Thermon THR ... ... 49 26.50 15.74 119 23.89 +.9 ThirdPtRe TPRE ... ... 7 17.10 11.46 594 13.00 -11.3 ThomsonR TRI 1.38 3.5 17 48.61 38.22 636 39.45 -9.5 Thor Inds THO 1.48 1.4 14 161.48 87.96 1293 108.52 -28.0 3D Sys DDD ... ... 48 23.70 7.92 1667 11.99 +38.8 3M Co MMM 5.44f 2.5 27 259.77 189.29 2291 216.42 -8.1 Tidwtr TDW 1.00 3.1 ...dd 32.79 .66 77 32.29 +32.3 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 133 18.31 -10.2 Tiffany TIF 2.00 2.0 33 111.44 84.15 1673 98.45 -5.3 Tillys TLYS ... ... 29 16.57 8.04 126 12.31 -16.6 TimeWarn TWX 1.61 1.7 16 103.90 85.88 5101 96.34 +5.3 Timken TKR 1.08 2.3 18 55.65 41.85 292 46.30 -5.8 TimknSteel TMST ... ... ...dd 20.24 12.48 682 15.77 +3.8 Titan Intl TWI .02 .2 ...dd 14.53 7.97 349 12.05 -6.4 TollBros TOL .44f 1.0 13 52.73 35.07 2090 42.26 -12.0 Tompkins TMP 1.92f 2.5 22 90.50 71.27 28 76.38 -6.1 TootsieR TR .36b 1.2 27 38.30 28.50 62 29.90 -15.4 TopBuild n BLD ... ... 32 82.26 46.10 374 75.46 -.4 Torchmark TMK .64f .8 7 93.60 73.99 440 84.23 -7.1 Trchmk pfC TMKpC ... ... ... 27.68 25.44 15 26.04 -2.7 Toro Co s TTC .70 1.2 25 73.86 58.39 334 60.37 -7.5 TorDBk gs TD 2.68f ... ... 61.06 45.18 1051 55.83 -4.7 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 192 21.23 -9.1 TortWat n TBLU ... ... ... 30.84 24.91 0 28.85 -3.2 TortEnInd NDP 1.75 14.9 ...q 16.48 10.70 26 11.71 -11.8 TortEnInf TYG 2.62 10.2 ...q 35.20 24.24 206 25.72 -11.6 TortMLP NTG 1.69 10.3 ...q 21.09 14.91 175 16.36 -6.8 TortPplE TTP 1.63m 9.9 ...q 21.87 15.55 56 16.43 -12.6 TortPw&E TPZ 1.65 9.1 ...q 23.17 17.51 13 18.20 -11.6 Total SA TOT 2.71e 4.5 ... 60.81 48.15 1534 60.30 +9.1 TotalSys TSS .52f .6 25 90.74 52.20 978 85.42 +8.0 TowerIntl TOWR .48 1.6 13 33.65 21.00 80 29.70 -2.8 TownsqMda TSQ .07p ... 11 12.22 6.28 41 7.90 +2.9 Toyota TM ... ... ... 140.99 103.62 135 128.63 +1.1 TrCda g TRP 2.76 6.5 16 51.85 39.16 1130 42.23 -13.2 TransEntx TRXC ... ... ...dd 5.00 .45 1236 1.84 -4.7 TransUn n TRU ... ... 42 61.42 38.02 1036 57.98 +5.5 Trnsalta g TAC .23 ... ... 6.60 5.00 9 5.45 -8.4 TrnsatlPet TAT ... ... ...dd 2.18 .58 253 1.77 +27.3 TrnsRty TCI .20p ... ...dd 46.00 16.50 6 44.94 +43.5 TransDigm TDG 24.00 ... 21 321.38 229.59 386 308.19 +12.2 TrnsMont TLP 3.08 8.2 15 47.45 33.98 29 37.52 -4.9 Transocn RIG ... ... ...dd 12.40 7.20 22114 11.10 +3.9 TrGasSur TGS ... ... ... 24.22 14.10 44 20.71 -6.8 Travelers TRV 2.88f 2.1 18 150.55 113.76 1093 137.29 +1.2 Travelport TVPT .30 1.8 ... 17.07 12.10 1480 16.65 +27.4 TrecoraRs TREC ... ... 19 14.30 10.13 19 13.65 +1.1 Tredgar TG .44 2.4 24 20.65 14.65 63 18.10 -5.7 TreeHseF THS ... ... 13 90.42 36.35 366 39.13 -20.9 Trex TREX ... ... 34 120.40 61.57 113 110.55 +2.0 TriPointe TPH ... ... 14 19.55 12.01 1027 16.71 -6.8 TriContl TY 1.07e 4.0 ...q 28.32 22.63 42 26.59 -1.3 TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.30 -.2 TrianglCap TCAP 1.20 10.2 ... 19.15 8.91 555 11.72 +23.5 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 6 25.27 +.6 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 2 25.27 +.3 TribMda A TRCO 1.00 2.5 77 43.71 36.18 380 39.97 -5.9 TrilogyMtl TMQ ... ... ...dd 1.64 .58 43 1.29 +18.3 TrimShrk n TTAC ... ... ... 36.45 27.90 31 34.92 +3.6 TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.11 -.3sTriNetGrp TNET ... ... 37 49.00 27.27 529 50.01 +12.8 Trinity TRN .52 1.6 7 38.25 25.05 700 32.06 -14.4 TrinityPlce TPHS ... ... ... 7.59 5.86 5 6.46 -7.1 Trinseo SA TSE 1.44 1.9 9 85.35 57.70 300 75.60 +4.1 TrioTch TRT ... ... 17 8.47 4.05 11 5.65 -19.4 TriplePtV TPVG 1.44 11.7 7 14.41 11.12 61 12.33 -2.8 TripPt22 n TPVY ... ... ... 26.99 24.80 2 25.35 -2.0 Triple-S GTS ... ... 25 29.43 15.05 78 27.08 +9.0 TritonInt n TRTN 1.80 5.8 ... 43.85 24.85 292 30.79 -17.8 TriumphGp TGI .16 .6 5 34.80 19.65 469 26.55 -2.4 Tronox TROX .18 .9 45 28.40 12.88 449 19.08 -7.0 TrueBlue TBI ... ... 17 29.50 19.30 85 27.05 -1.6 Tsakos TNP .20 5.7 ... 5.27 3.11 147 3.50 -10.5 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 25.21 -.3 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 1 25.42 -.3 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 2 24.89 +.5 TsaksE p E TNPpE ... ... ... 25.89 24.58 7 25.04 -.7 Tuppwre TUP 2.72 6.5 ...dd 74.36 40.78 1231 41.76 -33.4 Turkcell TKC ... ... ... 11.29 7.79 392 8.67 -15.0 TurnPtBr n TPB .16 .8 ... 22.99 14.45 25 20.98 -.7 TurqHillRs TRQ ... ... 28 3.59 2.44 3250 3.09 -9.9 TutorPerini TPC ... ... 11 32.30 20.20 559 22.10 -12.8 22ndCentry XXII ... ... ...dd 4.44 1.13 1003 2.32 -17.1 Twilio n TWLO ... ... ... 42.54 22.80 1729 39.70 +68.2 Twitter TWTR ... ... ...dd 36.80 14.12 17284 29.00 +20.8 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 5 25.88 -5.1 TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 12 25.08 -4.5 TwoHrbI rs TWO 1.88 12.1 6 17.26 13.85 2784 15.60 -4.1 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 12 23.85 -4.9sTylerTech TYL ... ... 50 215.37 154.39 140 214.64 +21.2 Tyson TSN 1.20 1.7 13 84.65 57.20 1637 70.15 -13.5U -UBS 3xLCr WTIU ... ... ... 32.31 9.44 6 31.84 +35.3 UBS 3xInvC WTID ... ... ... 49.24 9.75 7 9.85 -35.6 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 page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 58

VelDlyIn n EXIV ... ... ... 61.00 24.65 28 34.10 -29.5 VelLngVS n EVIX ... ... ... 25.69 10.15 13.23 +10.3 UBS FILCG FBGX ... ... ...q 264.15 158.84 1 235.66 +3.7 UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 1 78.90 -7.7 UBS Grp UBS .80f 4.6 ... 20.89 15.10 1489 17.53 -4.7 UDR UDR 1.29f 3.7 22 40.71 32.88 1907 35.26 -8.5 UGI Corp UGI 1.00 2.2 10 52.00 42.51 702 44.75 -4.7 UMH Prop UMH .72 5.5 25 17.90 11.38 210 13.15 -11.7 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 1 26.49 -3.0 UMH pfC UMHpC 1.69 6.8 ... 28.46 24.56 0 25.00 -8.0 UQM Tech UQM ... ... ...dd 1.79 .46 74 1.30 -6.5 US FdsHl n USFD ... ... 25 35.10 25.43 1472 33.70 +5.5 US Geoth rs HTM ... ... ...cc 5.42 3.11 105 5.39 +56.2 USPhysTh USPH .92f 1.1 46 87.50 56.50 41 86.80 +20.2 US Silica SLCA .25 .9 76 46.89 23.75 1838 27.36 -16.0 USA Cmp USAC 2.10 11.7 ...cc 19.33 14.30 113 17.89 +8.2 Usaa USA Vl ULVM ... ... ... 55.24 48.81 27 51.34 -1.3 Usaa SCVal USVM ... ... ... 53.15 47.00 3 51.12 +.8 USAA IntlVl UIVM ... ... ... 55.54 49.30 25 52.02 +1.1 Usaa EMVl UEVM ... ... ... 56.13 48.97 19 51.98 +1.2 Usaa STrBd USTB ... ... ... 54.88 49.52 4 49.57 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.68 104 49.01 -2.4sUSANA s USNA ... ... 25 97.20 52.55 121 96.75 +30.7sUSCF Oil n USOU ... ... ... 59.66 22.66 2 59.80 +39.1 USCF ShOil USOD ... ... ... 26.29 7.24 0 7.26 -35.9 USCF shpei BUY ... ... ... 27.03 23.45 25.04 -1.1 USCF shpen BUYN ... ... ... 27.42 23.45 24.89 -3.9 USD Ptrs USDP 1.40f 13.2 ... 14.75 9.00 17 10.60 -5.8sUSG USG ... ... 23 41.18 25.60 2617 40.77 +5.7tUltrapar UGP .55e 2.8 ... 26.48 19.76 844 19.50 -14.2 UndrArm s UAA ... ... 29 23.46 11.40 3903 17.04 +18.1 UnAr C wi UA ... ... ... 21.81 10.36 1640 14.99 +12.5 Uni UFI ... ... 18 39.21 26.52 40 38.10 +6.2 UniFirst UNF .15 .1 22 176.15 133.63 26 158.65 -3.8 UnilevNV UN 1.43e 2.5 ... 61.62 50.93 864 56.68 +.6 Unilever UL 1.48e 2.7 ... 60.13 50.08 591 55.73 +.7 UnionAc un LTN/U ... ... ... 10.27 10.00 16 10.25 +2.1 UnionPac UNP 2.92f 2.2 10 143.05 101.06 3601 134.42 +.2 UniqueF n UFAB .60 6.8 10 12.21 7.05 27 8.78 +18.3 Unisys UIS ... ... ...dd 13.90 6.90 302 10.85 +33.1 Unit UNT ... ... 11 26.82 15.29 389 21.27 -3.3 UtdContl UAL ... ... 10 83.04 56.51 4785 66.10 -1.9 UtdMicro UMC .09e 3.4 ... 2.73 1.89 522 2.61 +9.2 UPS B UPS 3.64f 3.4 18 135.53 101.45 2000 106.99 -10.2 UtdRentals URI ... ... 10 190.74 100.62 786 176.32 +2.6 USNatGas UNL ... ... ...q 11.27 8.54 4 9.12 -.7 US12MoOil USL ... ... ...q 23.30 15.45 11 23.27 +11.2 USAntimny UAMY ... ... ... .47 .20 42 .27 -15.9 US Bancrp USB 1.20 2.3 15 58.50 49.03 5480 51.24 -4.4 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 39 22.89 +1.4 US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 50 27.68 -1.9 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 8 25.06 -.9 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 20.16 11.88 70 19.89 +9.9 US Cellular USM ... ... 53 41.41 32.06 78 40.11 +6.6 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 9 25.13 -.4 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 9 25.42 -1.9 USCmdtyFd USCI ... ... ...q 43.89 36.98 137 43.11 +1.4 USDslHtOil UHN ... ... ...q 20.04 12.90 1 19.60 +1.3 US GasFd UGA ... ... ...q 34.33 22.30 5 32.82 +3.0 USCoppFd CPER ... ... ...q 21.26 16.00 0 19.50 -7.4 USAgriFd USAG ... ... ...q 17.98 15.87 0 17.35 +5.1 US NGas rs UNG ... ... ...q 31.72 20.40 2433 22.19 US OilFd USO ... ... ...q 13.59 8.65 14829 13.52 +12.6 US ShrtOil DNO ... ... ...q 81.00 49.87 3 49.90 -12.1 USSteel X .20 .6 21 47.64 18.55 10102 35.88 +2.0 UtdTech UTX 2.80 2.3 21 139.24 109.10 3226 123.25 -3.4 UtdhlthGp UNH 3.00 1.3 22 250.79 164.96 2656 224.24 +1.7 UNITIL UTL 1.46f 3.1 25 52.84 40.92 56 46.56 +2.1 Univar n UNVR ... ... ...cc 32.53 25.79 450 28.39 -8.3 UnvslCp UVV 2.20 4.4 38 75.70 45.95 64 49.75 -5.2 UnvHR UHT 2.64 4.5 34 84.90 53.00 22 58.43 -22.2 UnivHlthS UHS .40 .3 15 128.15 95.26 877 120.10 +6.0 Univ Insur UVE .69a 2.2 11 33.20 15.08 86 31.60 +15.5 UnvSecInst UUU ... ... ...dd 3.20 1.15 4 1.55 -8.8 UnivTInst UTI .08 2.6 ...dd 3.87 2.21 15 3.13 +30.4 UnumGrp UNM .92 1.9 2 58.73 43.55 1180 47.99 -12.6 Ur-Energy URG ... ... ... .79 .50 295 .70 +2.3 UraniumEn UEC ... ... ...dd 2.00 .96 668 1.53 -13.6 UrbnEdg n UE .88 4.2 24 27.70 20.10 485 20.74 -18.6 UrstdBid UBP 1.06f 6.3 16 18.92 15.36 1 16.81 -.8 UrsBidA UBA 1.08f 5.5 15 23.94 17.20 88 19.74 -9.2 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 2 25.72 -2.2 UrstBid pfH UBPpH 1.56 6.2 ... 26.88 24.15 5 25.00 -4.4V -VF Corp VFC 1.84f 2.4 43 84.38 51.22 1536 77.71 +5.0 VICI Pr n VICI ... ... ... 21.33 17.86 897 18.17 -13.0 VOC EnTr VOC .47e 9.9 10 6.66 3.15 44 4.74 -19.9 VaalcoE EGY ... ... ... 1.17 .68 132 .89 +27.4 VailRsrt MTN 5.88 2.6 48 237.77 186.68 219 225.87 +6.3 Vale SA VALE .29e 2.2 ... 14.67 7.47 10912 13.08 +7.0 ValeantPh VRX ... ... 4 24.43 8.31 5023 16.63 -20.0sValeroE VLO 3.20f 3.2 27 100.91 60.69 3235 100.53 +9.4 ValeroEPt VLP 2.03f 5.2 14 48.66 33.25 124 38.88 -12.6 Valhi VHI .08 1.2 61 7.28 2.13 60 6.70 +8.6 Validus VR 1.52 2.2 15 67.79 41.15 260 67.57 +44.0 Validus pfA VRpA ... ... ... 26.12 24.12 4 25.26 -2.5 Validus pfB VRpB ... ... ... 26.23 24.15 8 25.08 -2.1 VlyNBcp VLY .44 3.6 21 13.38 10.61 1750 12.25 +9.2 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 2 26.98 -2.8 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 3 25.70 -2.9 Valmont VMI 1.50 1.1 20 176.35 137.90 75 141.55 -14.7 Valvoline n VVV .30 1.4 ... 25.63 20.99 2221 21.95 -12.4 VanEMGold OUNZ ... ... ...q 13.44 11.93 47 13.14 +2.3 VanEGold GDX .06e .3 ...q 25.58 20.84 38233 22.47 -3.3 VnE LgFl n LFEQ ... ... ... 28.49 24.98 15 26.16 -.6 VanE Grn n GRNB ... ... ... 27.50 25.11 0 27.05 +.2 VnEkSteel SLX .40e .8 ...q 51.91 35.03 35 47.09 +2.7 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 20.51 8 21.65 -7.3 VanE Env EVX .53e .6 ...q 91.16 76.33 85.09 -2.1 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 23.86 83 23.96 -2.1 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 519 31.04 -.5 VanE ChiBd CBON .68e ... ...q 24.07 21.32 0 24.06 +5.9 VnEkShHY SHYD .81 3.3 ...q 25.30 23.98 7 24.18 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 13467 20.63 -2.7 VanE BDC BIZD 1.47e 9.2 ...q 19.24 15.39 42 16.02 -3.5 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 39 19.06 -3.1 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 1023 29.32 -2.1 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.48 25 25.60 -.1 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 31 22.45 -6.7 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 7 25.05 -5.9 VanE EmM EMAG .92 4.2 ...q 22.45 21.21 2 21.84 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 64 25.29 +.1 VanE EMBd EMLC .98 5.1 ...q 19.91 18.34 1095 19.25 +1.4 VanEAltEn GEX 1.07e 1.7 ...q 64.75 55.26 1 61.31 +.2 VEckMun PRB .15e .6 ...q 24.71 24.19 1 24.37 +.3 VnEkSMu SMB .20 1.2 ...q 17.67 17.15 13 17.20 -.2 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 8 19.78 -2.7 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 305 23.46 -2.5 VnEkHiInInf YMLI 1.20 10.3 ...q 16.03 11.07 9 11.67 -13.1 VanE GenDr GNRX ... ... ... 26.68 20.60 24.82 +2.1 VanE OilR CRAK ... ... ...q 32.27 22.13 11 31.01 +1.0 V IntMoat MOTI ... ... ...q 36.88 30.80 6 34.59 +1.4 VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 1 48.71 -.7 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 24.19 +.1 VanEChAMC CNXT ... ... ...q 37.10 28.38 2 35.15 +1.6 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 3 30.44 +.2 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.04 55 41.69 -1.8 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 14 15.52 -.9 VnEkSemi SMH .58e .6 ...q 114.55 76.59 4618 104.86 +7.2 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 5 92.81 +1.6 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.98 19 62.20 +1.0 VEckOilSvc OIH .47e 1.8 ...q 30.04 21.70 6290 26.08 +.1 VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 7 37.72 -8.0 VEckVcREr REMX .50a 1.8 ...q 32.97 16.53 63 27.70 -7.9 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 1 48.53 +.5 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 19 59.88 -11.7sVanE Egyp EGPT ... ... ...q 40.44 26.30 19 39.78 +21.7 VEckPoland PLND .29e 1.5 ...q 21.80 15.80 2 18.85 -4.6 VanE JrGld GDXJ ... ... ...q 37.76 29.33 12163 32.85 -3.8 VanE Coal KOL .13 .8 ... 18.49 12.48 55 16.04 +.1 VnEk Viet VNM .32e 1.6 ...q 20.50 13.75 211 19.74 +10.4 VanEBrzSC BRF ... ... ...q 26.12 17.43 11 23.12 -1.4 VanEIndo IDX .25e 1.0 ...q 26.90 22.46 9 24.27 -2.3 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 1 37.05 -.2 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 12 25.41 +2.2 VanE Gam BJK 1.07e 2.3 ...q 50.18 38.03 2 46.74 +.2 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 67 90.26 -5.1 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 632 81.38 -2.9 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 919 78.28 -1.0 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 1398 79.57 -2.5 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 23 113.11 -6.5 VangMegG MGK 1.33e 1.2 ...q 121.09 94.98 120 113.19 +1.7 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 49 74.91 -2.0 VangMega MGC 1.47e 1.5 ...q 96.61 79.72 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 648 83.35 -2.7 VangEMI VXF 1.13e 1.0 ...q 118.06 97.85 130 112.79 +.9 VangGrth VUG 1.38e 1.0 ...q 152.38 120.62 658 142.81 +1.5 VangLgCp VV 1.84e 1.5 ...q 131.68 106.80 319 122.28 -.2 VangMidC VO 1.76e 1.1 ...q 164.17 137.25 223 154.65 -.1 VangSmCp VB 1.63e 1.1 ...q 155.86 130.22 296 148.49 +.5 VangSCG VBK 1.19e .7 ...q 172.17 138.09 90 165.70 +3.0 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 178 130.68 -1.6 VangTSM VTI 2.17e 1.6 ...q 146.87 119.68 1858 136.97 -.2 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1200 104.33 -1.9 VangSP500 VOO 3.81e 1.6 ...q 263.37 213.80 1711 244.28 -.4 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 231 110.12 -1.3 VangMCGr VOT .82e .6 ...q 136.45 111.53 124 129.52 +1.4 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 4050 74.27 -10.5 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.82 558 101.10 -.9 VangAllWld VSS 2.83e 2.3 ...q 127.14 102.45 97 120.91 +1.4 VangTotW VT 1.53e 2.0 ...q 78.12 64.47 78.12 +5.2 VangAllW VEU 1.34e 2.4 ...q 58.90 47.18 1748 54.90 +.3 VangEmg VWO 1.10e 2.3 ...q 50.99 39.26 7303 47.03 +2.4 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 95 72.83 -.1 VangEur VGK 1.71e 2.9 ...q 63.60 50.95 2653 59.53 +.6 VangTEBd VTEB .28e ... ...q 52.07 50.57 429 50.71 -1.9 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 116.98 49 140.32 +2.5 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 21 106.42 -3.2 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 4 133.05 +.5 VanSC600G VIOG 1.13e .7 ...q 155.84 127.26 7 151.78 +4.0 VangSC600 VIOO 1.19e .8 ...q 146.26 121.55 31 142.80 +2.5 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 25 118.99 -2.3 VanMC400G IVOG 1.16e .9 ...q 142.23 115.73 11 135.47 +1.8 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.13 18 127.27 -.5 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.78 6036 44.83 -.1 VangCnD VCR 2.03e 1.3 ...q 171.48 136.63 64 159.50 +2.3 VangCnS VDC 3.69e 2.7 ...q 151.29 131.46 72 135.58 -7.2 VangEngy VDE 2.37e 2.4 ...q 107.20 83.80 220 96.83 -2.1 VangFncl VFH .90e 1.3 ...q 75.48 58.24 478 70.12 +.1 VanHC Etf VHT 1.96e 1.3 ...q 171.30 135.40 127 154.69 +.4 VangIndl VIS 2.25e 1.6 ...q 151.28 121.60 59 139.05 -2.3 VangInfT VGT 1.61e .9 ...q 186.36 133.25 303 173.91 +5.6 VangMat VAW 2.12e 1.6 ...q 144.65 116.13 65 131.90 -3.5 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 107 109.62 -6.0 VangTel VOX 3.14e 3.6 ...q 99.12 81.68 47 86.06 -5.6 VantageEn VEI ... ... ... VarianMed VAR ... ... 92 130.29 87.49 632 121.01 +8.9 VectorGp VGR 1.60b 7.9 25 23.14 18.70 313 20.28 -9.4 Vectren VVC 1.80 2.8 25 69.86 57.48 347 64.10 -1.4 Vectrus VEC ... ... 17 41.48 22.68 39 37.80 +22.5 VedantaLtd VEDL 1.20e 6.6 ... 21.99 13.78 552 18.06 -13.3 VeevaSys VEEV ... ... 89 78.28 50.09 1261 73.28 +32.6 VenatorM n VNTR ... ... ... 26.90 17.07 793 18.73 -15.3 Ventas VTR 3.16 6.5 13 72.36 47.80 2288 48.35 -19.4 VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 3 24.96 -.8 Vereit VER .55 8.2 12 8.94 6.62 6175 6.69 -14.1 Vereit pf VERpR 1.68 6.6 ... 27.05 24.43 334 25.40 -.7 VeriFone PAY ... ... 17 22.87 14.90 3815 22.77 +28.6 Veritiv VRTV ... ... ...cc 53.25 20.35 40 36.35 +25.8 VerizonCm VZ 2.36 4.9 7 54.77 42.80 8814 47.74 -9.8 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 26 25.99 -1.5 VermilnE g VET 2.03 ... ... 40.59 29.91 135 34.79 -4.2 Verso Cp VRS ... ... ... 19.32 3.17 157 17.18 -2.2 Versum VSM .20 .5 ... 42.74 28.70 276 37.69 -.4 ViadCorp VVI .40 .8 26 61.85 42.05 45 53.30 -3.8 Vicon VII ... ... ...dd .76 .30 193 .45 +12.5 VictSCHiD CSB .60e ... ...q 45.62 39.12 1 43.22 -3.1 VinaConc VCO .66e 1.5 ... 46.56 30.43 3 44.45 +20.2 VinceHlg rs VNCE ... ... ... 14.50 2.80 17 8.60 +38.9 Vipshop VIPS ... ... 34 19.14 7.79 4636 16.55 +41.2 VirnetX VHC ... ... ...dd 8.75 2.18 1444 4.15 +12.2 VirDynCr n BLHY ... ... ... 25.49 24.43 10 24.60 -.8 VirShUS n VESH ... ... ... 24.93 21.19 23.35 +2.2 ZweigTR ZTR .97 9.0 ...q 14.18 10.79 144 10.86 -19.0 VirtGblMSc VGI 1.87 12.2 ...q 19.46 13.76 55 15.39 -12.1 Visa s V .84f .7 40 126.88 88.75 5659 121.07 +6.2 VishayInt VSH .27f 1.4 ...dd 23.85 15.40 692 18.85 -9.2 VishayPrc VPG ... ... 28 33.45 15.50 32 30.60 +21.7 VistaGold VGZ ... ... ...dd 1.10 .60 72 .74 +5.3 VistaOutd n VSTO ... ... ...dd 25.07 12.36 711 17.89 +22.8sVistraEn n VST ... ... ... 21.57 14.50 9271 21.46 +17.1 VitaminSh VSI ... ... 5 20.70 2.95 474 4.45 +1.1 VivintSolar VSLR ... ... 9 6.10 2.65 192 4.10 +1.2 VMware VMW ... ... 61 165.00 85.45 1567 122.15 -2.5 VoceraCm VCRA ... ... ...dd 32.23 22.43 97 24.62 -18.5 VolarisAv VLRS ... ... ... 16.00 7.50 458 8.72 +8.7 VolitionRX VNRX ... ... ... 4.00 2.08 36 2.29 -22.1 VoltInfoSci VISI ... ... ...dd 6.45 2.16 35 3.00 -21.1 Vonage VG ... ... ...dd 11.65 6.11 659 10.91 +7.3 Vornado VNO 2.52f 3.8 23 83.52 64.14 856 66.00 -15.6 Vorndo pfK VNOpK 1.43 5.8 ... 25.87 24.01 12 24.36 -3.6tVorndo pfL VNOpL 1.35 5.8 ... 25.78 23.05 27 23.12 -7.1tVornad pfM VNOpM 1.31 5.9 ... 25.18 22.16 35 22.15 -11.8 Voxeljet VJET ... ... ... 6.37 2.80 16 3.23 -29.3 VoyaAsPcD IAE 1.02 9.7 ...q 11.38 9.75 23 10.47 -.1 VoyaEmHi IHD .92 9.6 ...q 9.86 8.35 118 9.61 +8.0 VoyaFincl VOYA .04 .1 18 54.87 33.53 2125 51.35 +3.8 VoyaGlAdv IGA 1.12 10.2 ...q 11.85 10.33 35 10.96 -4.1 VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 246 7.26 -6.3 VoyaInfra IDE 1.46 9.7 ...q 17.66 14.27 52 15.00 -11.0 VoyaIntHD IID .83 11.9 ...q 7.94 6.78 21 6.95 -7.8 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 250 5.14 +1.4 VoyaNatRs IRR .81 13.4 ...q 7.00 5.63 51 6.05 -3.4 VulcanM VMC 1.12f 1.0 24 141.20 109.96 885 114.89 -10.5W -W&T Off WTI .40 8.1 8 5.34 1.81 2652 4.92 +48.6 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 2 24.34 -3.2 WBI TactV WBIB .08e .3 ...q 27.48 23.67 2 25.01 -5.1 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 3 22.28 -.4 WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 23.77 -3.0 WBI LCTG WBIE .19e .7 ...q 28.05 23.27 3 25.96 -.3 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 5 28.24 -2.4 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.93 3 25.34 -2.0 WBI LCTS WBIL .04e .1 ...q 29.15 24.16 2 26.68 -2.8 WBI PwFact WBIY ... ... ... 27.90 22.34 8 26.17 -1.6 WBITacRot WBIR ... ... ... 26.78 23.65 1 25.36 -.4 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 7 24.51 -3.4 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 18 24.41 -2.1 WEC Engy WEC 2.21f 3.6 20 70.09 58.92 2118 61.55 -7.3 WEX Inc WEX ... ... 31 163.26 97.26 212 159.99 +13.3 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 188 84.61 -1.4 WNS Hldg WNS ... ... 25 48.26 28.92 109 45.83 +14.2 WP Carey WPC 4.06f 6.6 17 72.41 59.23 429 61.13 -11.3 WPP plc WPP 3.91e 4.6 ... 113.51 76.68 131 84.12 -7.1 WPX Engy WPX ... ... ...dd 16.09 8.39 6985 14.86 +5.6 WPX pfA WPXp 1.56 2.5 ... 67.83 42.50 5 62.78 +1.5 Wabash WNC .30 1.4 15 26.54 18.25 428 20.93 -3.5 WABCO WBC ... ... 19 162.20 111.89 381 133.45 -7.0 Wabtec WAB .48 .6 26 93.81 69.20 404 82.73 +1.6 WaddellR WDR 1.00m 4.8 14 23.82 16.32 1510 20.63 -7.7 WageWrks WAGE ... ... 31 76.55 38.40 250 43.95 -29.1 WalMart WMT 2.08f 2.4 19 109.98 73.13 6847 85.43 -13.5 WalkerDun WD ... ... 9 61.19 41.78 121 59.32 +24.9 WarrMet n HCC .20 ... ... 26.43 7.40 2057 22.80 +15.6 WashPrGp WPG 1.00 14.6 19 9.79 5.40 2405 6.87 -3.5 WashPr pfH WPGpH 1.88 8.5 ... 25.56 20.05 13 21.95 -10.8 WashPr pfI WPGpI 1.72 8.4 ... 26.17 19.33 6 20.49 -17.3 WREIT WRE 1.20 4.4 27 33.96 24.92 603 27.36 -12.1 WasteCon s WCN .56 ... 39 74.59 58.35 699 72.46 +2.1 WsteMInc WM 1.85f 2.2 38 89.73 70.09 2649 83.02 -3.8 Waters WAT ... ... 31 220.20 155.16 318 202.32 +4.7 Watsco WSO 5.80f 3.1 35 189.72 134.08 316 187.87 +10.5 WatscoB WSO/B 5.00f 2.7 39 187.69 134.10 186.00 +10.1 WattsWtr WTS .76 1.0 26 84.25 59.15 47 76.55 +.8 Wayfair W ... ... ...dd 100.14 42.16 719 67.72 -15.6 WeathfIntl WFT ... ... ...dd 6.16 2.07 40843 2.67 -36.0 WebsterFn WBS 1.04 1.8 22 60.32 44.04 241 56.41 +.4 WtWatch WTW ... ... 57 77.19 17.04 994 63.22 +42.8 WeinRlt WRI 1.54 5.6 10 35.62 25.96 682 27.48 -16.4 WeisMk WMK 1.20 2.7 21 62.88 31.26 57 43.78 +5.8 Welbilt WBT ... ... ... 23.77 18.51 727 18.99 -19.2 Wellcare WCG ... ... 23 221.75 144.95 267 194.29 -3.4 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 109 25.65 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1252.50 3 1289.00 -1.6 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 67 24.33 -3.1 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 18 24.41 -2.8 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 16 24.55 -2.5 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 64 26.02 -3.6 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 41 27.50 -3.9 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 18 25.54 -3.4 WellsFargo WFC 1.56 3.0 12 66.31 49.27 19911 52.70 -13.1 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 106 24.74 -4.6 WellsF pfX WFCpX ... ... ... 26.16 24.15 81 24.71 -3.2 WellsF pfW WFCpW ... ... ... 26.65 24.32 98 25.00 -3.8 WellsF pfV WFCpV ... ... ... 26.82 25.00 30 25.79 -3.8 EvgGlbDiv EOD .54m 9.4 ...q 6.51 5.57 101 5.76 -2.9 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 157 8.06 -4.0 WFAdMSec ERC 1.16 8.8 ...q 13.65 12.66 86 13.14 +.6 WFREI pf WFEpA 1.59 6.2 ... 27.50 25.20 5 25.82 -2.5 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 20 12.21 -7.5 Welltower WELL 3.49 6.6 12 78.17 51.63 3192 52.54 -17.6 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 267 55.61 -7.1 WescoAir WAIR ... ... ...dd 12.53 6.05 368 10.40 +40.5 Wesco Intl WCC ... ... 19 69.35 48.95 257 62.90 -7.7 WestPhrm WST .56 .6 38 103.36 78.20 264 88.14 -10.7 WestarEn WR 1.60 3.2 22 57.32 47.06 717 50.65 -4.1 WstnAlliB WAL ... ... 19 62.49 44.64 364 58.15 +2.7 WstnAll56 WALA 1.56 6.1 ... 26.71 25.06 4 25.58 -2.4 WstACpLn TLI .87 8.3 ...q 11.70 10.30 23 10.48 -.4 WAstEMkt EMD .84 5.8 ...q 16.16 14.30 107 14.56 -6.4 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 33 16.80 -6.7 WAstGlbHi EHI 1.16 12.1 ...q 10.40 9.25 114 9.55 -6.6 WstAstHI2 HIX .80 13.3 ...q 7.46 5.97 183 6.61 -5.2 WAHiInOp HIO .43 8.9 ...q 5.25 4.76 340 4.81 -5.1 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 33 14.63 -3.2 WstnAsst PAI .69 5.0 ...q 17.37 13.32 23 13.80 -12.8 WstnAsInt SBI .48 5.5 ...q 9.98 8.58 59 8.73 -6.2 WAstDefOp IGI 1.20 5.8 ...q 23.67 19.85 26 20.81 -9.0 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 77 13.05 -7.4 WstAstMtg WMC 1.24e 12.8 8 10.95 8.54 173 9.68 -2.7 WAMtDOp DMO 2.82a 10.9 ...q 27.29 22.88 46 25.86 +4.8 WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 18 21.81 +4.4 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 48 7.20 -2.7 WAMunPrt MNP .87 6.1 ...q 16.26 14.08 23 14.24 -6.5 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 30 12.87 -6.8 WstAVari GFY .93 5.5 ...q 17.79 16.50 5 17.00 -2.1 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 38 11.57 -1.9 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 67 11.44 +.2 WstC&G gs WRN ... ... ... 1.44 .71 28 .83 -18.1 WstnGasEq WGP 2.19f 6.7 20 46.47 31.63 140 32.74 -11.9 WstnGasPt WES 3.68f 8.3 36 61.48 40.44 438 44.14 -8.2 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.38 2039 19.01 WestlkChm WLK .76 .7 11 121.30 59.58 779 108.92 +2.2 WestlkCLP WLKP 1.55 6.7 16 25.95 21.10 18 23.10 -7.4tWestmRs s WMLP .46m 32.8 ...dd 5.24 1.48 58 1.41 -49.5 WestpacBk WBK 1.52e 6.8 ... 26.72 21.73 164 22.49 -7.8 WestRck WRK 1.72 2.7 19 71.55 49.51 756 64.84 +2.6 WestwdH WHG 2.72 4.8 12 71.00 52.15 51 57.26 -13.5 Weyerhsr WY 1.28f 3.6 32 37.89 30.95 2688 35.92 +1.9 WheatPr g WPM .26e ... 27 22.72 18.32 1514 21.06 -4.8 Whrlpl WHR 4.40 3.0 27 202.99 145.59 529 149.03 -11.6 WhtMtIns WTM 1.00 .1 58 903.26 786.23 45 858.90 +.9 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.9 26 15.15 10.06 286 10.42 -27.7 WhitngPet rs WLL ... ... ...dd 37.79 15.88 4261 37.01 +39.8tWidOpW n WOW ... ... ... 17.89 6.68 332 6.82 -35.5 WidePoint WYY ... ... ...dd .73 .40 142 .58 -10.8sWildhRs n WRD ... ... ... 21.43 10.36 818 21.80 +18.4 WileyJA JW/A 1.20 1.8 21 68.40 49.50 289 66.10 +.5 WileyJB JW/B 1.20 1.8 21 68.00 49.83 0 65.99 +.5 WLyonHm WLH ... ... 14 32.95 18.85 283 27.51 -5.4 WmsCos WMB 1.36f 5.4 10 33.67 24.00 7872 25.08 -17.7 WillmsPtrs WPZ 2.40 6.9 41 44.06 32.74 834 34.70 -10.5 WmsSon WSM 1.72f 3.5 14 56.38 42.68 1939 48.87 -5.5 Winnbgo WGO .40 1.1 14 58.65 24.15 663 36.60 -34.2 Wipro s WIT .03e .6 ... 6.40 4.75 1161 5.35 -2.2 WirelessT WTT ... ... ...dd 2.64 1.35 18 2.37 -2.5 WT IntQua IQDG ... ... ... 32.75 26.41 2 31.06 +1.2 WT ST HiYl SFHY ... ... ... 50.91 48.47 49.31 +.6 WT ShTr n SFIG ... ... ... 49.88 48.65 0 48.99 -.7 WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.75 -1.2 WT Corp n WFIG ... ... ... 50.34 47.78 48.56 -2.8 WT EmMDv DVEM ... ... ... 36.70 28.95 4 34.51 +3.9 WT G exMx XMX ... ... ... 31.68 25.63 29.65 +.1 WT DyCEu DDEZ ... ... ... 33.88 27.11 3 31.84 +1.1 WT DyInEq DDWM ... ... ... 32.00 27.05 11 30.19 -1.1 WT DyInSm DDLS ... ... ... 34.74 28.24 1 32.81 -2.1 WT DynCJp DDJP ... ... ... 31.29 25.72 29.00 -2.9 WTBearEq DYB ... ... ...q 26.34 24.64 5 25.98 -.3 WT LgSEq DYLS ... ... ...q 34.53 28.58 12 32.57 WT EuLoc EZR ... ... ... 34.19 27.47 4 31.71 +1.9 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 32.33 -2.2 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 67 49.18 -3.0 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 27.97 18 31.07 -.1 WT PutStr PUTW ... ... ... 30.04 26.65 14 28.54 -1.8 WT EMexSt XSOE .77e 2.4 ...q 35.10 24.61 16 32.20 +1.1 WT JpDvG JHDG ... ... ...q 30.34 23.88 28.05 -3.1 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.38 29 31.11 -1.8 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.24 2 26.83 -.5 WTFltRtTr USFR ... ... ...q 27.90 24.96 66 25.10 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 584 63.84 +.2 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.10 1 46.34 +1.4 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 21 38.76 +.8 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 22.10 24.92 -.5 WisYldEn n SHAG ... ... ... 52.53 48.88 0 49.07 -1.4 Wis US Mul USMF ... ... ... 29.45 24.68 0 28.21 +1.5 GrnHCmdty GCC ... ... ...q 19.78 17.92 28 19.45 +1.2 WT Diefa DWM .74e 1.3 ...q 59.63 48.89 18 55.84 +.1 WT DefaEq DTH 1.75e 3.9 ...q 47.40 39.62 11 44.41 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 7 85.29 -3.5 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.21 3 47.06 -3.0 WTEurSC DFE 1.48e 2.1 ...q 75.61 59.78 43 71.42 +1.2 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 13 68.71 -5.7 WTIntD exF DOO 2.01e 4.6 ...q 46.39 38.78 8 44.06 +1.5 WT IntLC DOL 1.69e 3.3 ...q 54.18 44.57 15 50.77 +.3 WTIntMC DIM 1.53e 2.2 ...q 73.72 59.79 11 69.55 +.8 WTIntSC DLS 1.16e 1.5 ...q 81.62 65.21 40 77.15 +.5 WTGxUSDv DNL .99e 1.7 ...q 62.84 50.00 214 59.77 +1.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.5 42 18.83 10.39 11 12.56 -14.3 AAON AAON .26 .8 37 40.25 29.95 141 34.50 -6.0 AC Immun n ACIU ... ... ... 13.91 6.03 36 9.51 -25.7 ACI Wwde ACIW ... ... ...cc 26.37 20.23 253 24.35 +7.4 ACM Rsc n ACMR ... ... ... 15.60 4.74 68 13.90 +164.8 ACNB Cp ACNB .92f 3.2 16 31.60 24.45 5 29.20 -1.2 AGNC Inv AGNC 2.16 11.6 10 22.34 17.84 2386 18.62 -7.8 AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 11 25.66 -.7 AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 11 25.58 -.5 ALJ Reg n ALJJ ... ... ... 3.79 1.82 15 2.14 -32.1 AMAG Ph AMAG ... ... ...dd 24.85 11.93 959 21.70 +63.8 AMC Net AMCX ... ... 11 67.44 46.89 518 51.25 -5.2 ANGI Hme ANGI ... ... ... 15.77 5.28 233 13.71 +31.1 ANI Ph h ANIP ... ... 26 74.70 42.23 48 60.50 -6.1 ARC Grp ARCW ... ... ...dd 4.25 1.80 38 2.15 +2.4 ARCAbio rs ABIO ... ... ...dd 2.76 .45 757 .55 -59.0 ARMO Bi n ARMO ... ... ... 57.19 27.00 240 28.94 -2.7 ASML Hld ASML 1.71e .8 41 216.00 126.03 1038 206.24 +18.7 ASV Hld n ASV ... ... ... 10.80 6.45 0 7.01 -30.9 ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 1 5.20 +12.6 ATN Intl ATNI .68 1.1 ...dd 73.99 49.50 64 63.40 +14.7 AV Homes AVHI ... ... 5 20.50 14.65 57 19.25 +15.6 AXT Inc AXTI ... ... 27 10.75 5.50 765 7.10 -18.4 Abaxis ABAX .64 .9 67 78.53 43.66 46 72.13 +45.7 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1071 19.00 +19.9 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 16.98 2.37 98 3.19 -27.5 Abiomed ABMD ... ... ...cc 304.28 117.37 321 296.94 +58.4 Ablynx n ABLX ... ... ... 55.13 17.75 46 54.75 +119.1 Abraxas AXAS ... ... 65 2.75 1.45 953 2.61 +6.1 AcaciaC n ACIA ... ... 44 56.38 33.68 397 39.35 +8.6 AcaciaTc ACTG .50 14.1 ...dd 5.60 2.90 109 3.55 -12.3 AcadiaHlt ACHC ... ... 17 54.34 26.92 867 39.64 +21.5 AcadiaPh ACAD ... ... ...dd 41.20 15.74 3115 19.29 -35.9 Acasti g rs ACST ... ... ...dd 3.36 .84 154 1.13 +19.8 AccelrDiag AXDX ... ... ...dd 30.45 16.75 156 24.35 -7.1 Acceleron XLRN ... ... ...dd 46.93 24.37 228 38.18 -10.0 AccessNt ANCX .60 2.1 33 30.99 24.36 21 29.18 +4.8 Accuray ARAY ... ... ...dd 6.15 3.60 318 4.95 +15.1 AcelRx ACRX ... ... ...dd 5.75 1.55 371 2.20 +8.6 AcerTh rs ACER ... ... ... 22.63 5.70 22 17.75 +28.2 AcetoCorp ACET .26 3.6 17 17.10 6.85 442 7.19 -30.4 Achaogen AKAO ... ... ...dd 27.49 9.83 1056 11.72 +9.1 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 119 1.33 -.8 Achillion ACHN ... ... ...dd 5.66 2.58 635 3.69 +28.1 AclarisTh n ACRS ... ... ...dd 33.10 16.01 192 17.66 -28.4 AcordaTh ACOR ... ... ...dd 29.60 13.60 289 23.45 +9.3 ActivsBliz ATVI .34f .5 46 79.63 48.41 4615 67.22 +6.2 Acxiom ACXM ... ... ...cc 32.93 18.60 1099 24.80 -10.0 AdamasPh ADMS ... ... ...dd 44.00 13.50 433 24.69 -27.1 AdamisPh ADMP ... ... ...dd 6.45 2.35 419 3.88 -11.9 Adaptim n ADAP ... ... ... 13.41 4.28 964 12.47 +86.7 AddusHmC ADUS ... ... 46 54.99 30.70 49 53.50 +53.7 ADDvtgTch AEY ... ... ...dd 2.33 1.25 4 1.28 -12.9 AdestoTc n IOTS ... ... ...dd 9.20 4.00 165 8.90 +38.0sAdmaBio ADMA ... ... ...dd 5.38 2.01 119 5.29 +64.8 AdobeSy ADBE ... ... 67 231.34 128.21 2080 226.96 +29.5 Adomani n ADOM ... ... ... 18.31 .83 63 .89 -79.7 Adtran ADTN .36 2.3 22 25.10 14.80 366 15.40 -20.4 AduroBio n ADRO ... ... ...dd 14.05 5.83 731 7.55 +.7 AdvEmis n ADES 1.00 9.1 3 12.20 7.00 123 11.04 +14.3 AdvEnId AEIS ... ... 19 95.00 60.06 427 65.42 -3.1 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 47707 10.08 -1.9 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 557 1.84 -35.2 AdverumBi ADVM ... ... ...dd 8.59 2.40 574 6.45 +84.3 AdvS Vice n ACT ... ... ... 29.50 24.23 3 25.38 -3.2 Aegion AEGN ... ... 19 28.19 19.11 128 24.71 -2.8 AegleaBio n AGLE ... ... ...dd 11.35 2.81 108 10.36 +91.5 AehrTest h AEHR ... ... ... 4.99 2.12 44 2.32 -14.6 Aemetis AMTX ... ... ...dd 3.12 .45 536 1.69 +207.3 AeriePhm AERI ... ... ...dd 66.60 38.14 162 53.40 -10.6 AeroViron AVAV ... ... 63 58.99 27.07 509 55.76 -.7 AEtern g rs AEZS ... ... ...dd 3.75 .78 76 1.41 -40.3 Aethlon rs AEMD ... ... ...dd 3.85 .79 55 1.27 +12.3 AeviGeno GNMX ... ... ...dd 2.65 .98 27 1.86 +55.0 AffimedNV AFMD ... ... ...dd 2.85 1.15 178 2.10 +61.5 Agenus AGEN ... ... ...dd 6.19 3.20 614 4.55 +39.6 AgileThera AGRX ... ... ...dd 5.60 1.93 43 2.92 +8.6 Agilysys AGYS ... ... ...dd 13.00 9.08 28 12.24 -.3sAgiosPhm AGIO ... ... ...dd 87.75 45.11 412 87.48 +53.0 AgroFresh AGFS ... ... 16 9.05 4.75 119 7.37 -.4 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 6.22 109 6.58 -37.6 Aimmune n AIMT ... ... ...dd 42.00 15.97 588 31.42 -16.9 AirT Inc AIRT ... ... ...dd 34.83 14.40 1 25.20 +2.1 AirTrnsp ATSG ... ... ...dd 27.67 16.10 578 22.19 -4.1 AirMedia AMCN ... ... ...dd 3.30 .68 193 .76 -33.9 Airgain n AIRG ... ... 48 16.23 7.31 35 8.22 -8.6 AkamaiT AKAM ... ... 58 78.28 44.65 968 71.92 +10.6 AkariTh rs AKTX ... ... ... 22.20 1.70 60 2.09 -51.7 AkceaTh n AKCA ... ... ... 33.99 8.10 125 23.97 +38.1 AkebiaTher AKBA ... ... ...dd 20.25 9.00 604 9.95 -33.1 AkersBios AKER ... ... ...dd 2.10 .12 8862 .56 +320.1 Akorn Inc AKRX ... ... 20 34.00 16.79 1476 18.22 -43.5 Akoustis n AKTS ... ... ... 13.01 4.91 96 5.05 -18.9 Alarm.cm n ALRM ... ... 46 49.49 30.22 303 38.91 +3.1tAlaskCom ALSK ... ... ...dd 2.91 1.65 215 1.59 -40.7 Albireo ALBO ... ... ... 39.87 15.31 37 33.73 +31.8 Alcentra ABDC .72m 10.3 ...dd 14.73 5.93 21 7.01 -16.4 AlderBioPh ALDR ... ... ...dd 22.50 8.60 1135 14.35 +25.3 AldeyraTh ALDX ... ... ... 11.90 3.80 56 7.05 +3.7 Alexion lf ALXN ... ... 42 149.34 96.18 1315 111.29 -6.9 Alico ALCO .24 .8 42 34.80 25.55 6 31.35 +6.3 AlignTech ALGN ... ... ...cc 287.32 113.40 580 263.76 +18.7 AlimeraSci ALIM ... ... ...dd 1.70 1.01 78 1.08 -18.8 Alkermes ALKS ... ... ...dd 71.22 41.15 955 42.96 -21.5 AllgnceBc n ABTX ... ... 31 42.60 31.75 16 40.80 +8.4 AllegiantT ALGT 2.80 1.7 14 181.45 111.54 86 165.25 +6.8 AllenaPh n ALNA ... ... ... 17.56 6.13 50 13.58 +35.0 AlliHold AHGP 2.97f 12.5 8 31.79 22.71 88 23.69 -11.6 All MMA n AMMA ... ... ... 3.38 .40 98 .45 -61.2 AllnceRes ARLP 2.04f 12.3 4 23.45 16.50 247 16.65 -15.5 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 47 2.56 +22.5 AlliedMot AMOT .10 .2 47 42.70 20.79 38 41.10 +24.2 Alliqua rs ALQA ... ... ...dd 4.85 1.58 38 2.19 +21.0 AllotComm ALLT ... ... ...dd 6.09 4.54 10 5.40 +1.3 AllscriptH MDRX ... ... ...dd 16.13 10.78 1935 12.05 -17.2 AlnylamP ALNY ... ... ...dd 153.99 47.70 627 100.75 -20.7 AlphaOmg AOSL ... ... 19 20.48 13.53 40 15.51 -5.2 Alphabet C GOOG ... ... 31 1186.89 817.02 1358 1032.51 -1.3 Alphabet A GOOGL ... ... 31 1198.00 834.60 1643 1037.29 -1.5 Alphatc rs ATEC ... ... ...dd 4.27 1.58 160 3.50 +31.6 AlpImmu n ALPN ... ... ...dd 12.87 2.05 4 7.75 -30.8 AlpsRtSec n SWIN ... ... ... 31.35 25.51 1 29.85 +.3 Altaba AABA ... ... ...cc 80.56 46.40 3959 70.54 +1.0 Altair A n ALTR ... ... ...dd 33.38 16.55 370 30.34 +26.8tAltimm rs ALT ... ... ...dd 9.31 .85 1045 .85 -57.5 Altisrce n ASPS ... ... 1 46.99 16.17 90 25.99 -7.2 AltraIndlM AIMC .68 1.5 23 53.70 36.50 111 45.15 -10.4 Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.7 ...dd 19.18 8.80 1363 12.61 +25.2 Amarin AMRN ... ... ... 4.60 2.82 2374 3.09 -22.9 Amazon AMZN ... ... ...cc 1617.54 884.49 3117 1448.50 +23.9 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 499 17.94 +12.3 Ambarella AMBA ... ... 26 66.23 40.06 2473 51.69 -12.0 Amdocs DOX 1.00f 1.5 18 71.72 60.30 1027 66.53 +1.6tAmedica rs AMDA ... ... ... 6.94 1.31 100 1.29 -60.6sAmedisys AMED ... ... 47 65.91 45.60 126 65.96 +25.1 AMERCO UHAL 2.50e ... 18 400.99 326.30 69 341.44 -9.7 AmeriHld n AMRH ... ... ... 13.50 1.27 31 1.61 -48.1 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.55 75 6.18 +2.1 AmCarM CRMT ... ... 12 52.45 33.05 39 50.30 +12.7 AmAirlines AAL .40 .9 8 59.08 41.62 7030 46.57 -10.5 ACapSenF ACSF 1.16 10.4 5 13.85 10.35 12 11.13 +5.7 AmElTech AETI ... ... ...dd 2.80 .74 34 .80 -46.6 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 3 38.75 +1.2 AmNatIns ANAT 3.28 2.7 20 134.03 110.43 70 121.05 -5.6 AmOutBr AOBC ... ... 7 24.49 8.32 1085 10.84 -15.6 AmPubEd APEI ... ... 35 45.75 17.40 133 42.40 +69.3 AmRailcar ARII 1.60 4.4 5 44.20 34.29 28 36.75 -11.7 AmrRvr AMRB .20 1.3 31 16.49 12.21 15.32 +.5 ASoft lf AMSWA .44 3.4 25 13.69 9.00 65 13.13 +12.9 AmSupr rs AMSC ... ... ...dd 7.75 2.89 53 6.16 +69.7 AWoodmk AMWD ... ... 26 148.44 78.75 168 94.30 -27.6 AmerisBc ABCB .40 .7 23 59.05 41.05 249 53.60 +11.2 Amerisafe AMSF .88f 1.6 23 67.82 51.20 36 54.40 -11.7 AmrSvFin ASRV .06 1.5 58 4.40 3.80 8 4.05 -2.4 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 0 27.97 -3.6 AmesNatl ATLO .92f 3.3 17 32.00 26.00 3 27.65 -.7 Amgen AMGN 5.28 3.1 15 201.23 152.16 3471 171.02 -1.7 AmicusTh FOLD ... ... ... 17.40 6.41 1233 14.64 +1.7 AmkorTch AMKR ... ... 9 12.48 8.32 1474 10.21 +1.6 Amphastar AMPH ... ... ... 20.45 13.15 92 19.05 -1.0 AmpOnRt ef IBUY ... ... ... 47.99 29.58 39 45.69 +11.8 AmtechSys ASYS ... ... ... 15.45 5.17 58 7.77 -22.8 Amyris rs AMRS ... ... ...dd 10.71 1.86 591 6.80 +81.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 59

AnalogDev ADI 1.92f 2.1 45 98.38 74.65 2981 93.02 +4.5 Anlogic ALOG .40 .5 ...dd 101.80 66.00 388 83.40 -.4 Anaptys n ANAB ... ... ... 134.00 18.15 326 91.11 -9.5 Anavex rs AVXL ... ... ...dd 6.49 2.06 214 2.20 -31.7 AnchBcWA ANCB ... ... 21 25.50 23.70 37 24.65 -.6 Andersons ANDE .66 2.0 ...dd 39.35 29.60 85 32.60 +4.7sAngioDyn ANGO ... ... ... 19.94 14.80 454 19.79 +19.0 AnikaTh ANIK ... ... 22 69.81 42.51 78 46.20 -14.3 Ansys ANSS ... ... 50 171.92 104.65 229 159.04 +7.8 AntaresP ATRS ... ... ...dd 4.09 1.58 949 2.36 +18.6 AntherP rs ANTH ... ... ... 3.39 .30 913 .35 -78.7 Apellis n APLS ... ... ... 29.34 12.45 179 26.59 +22.5tApogeeE APOG .63f 1.6 14 59.76 40.03 3034 38.70 -15.4 ApollEnd rs APEN ... ... ... 13.48 3.55 7 5.85 +4.5 ApolloInv AINV .60 11.1 ... 6.82 5.18 1082 5.42 -4.2 ApolMed n AMEH ... ... ... 30.00 10.00 26 13.40 -44.2 AppFolio n APPF ... ... ...cc 52.25 25.05 92 44.30 +6.7 Appian A n APPN ... ... ... 43.26 14.60 256 27.27 -13.4 Apple Inc AAPL 2.52 1.4 20 183.50 140.06 22858 174.14 +2.9 ApplRecy h ARCI ... ... ...dd 1.75 .52 15 .82 -21.2 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 59 1.52 -4.4 AppGenTc AGTC ... ... 27 6.60 3.25 221 4.60 +27.8 ApldMatl AMAT .80f 1.4 18 62.40 37.41 9108 56.43 +10.4 ApldOptoel AAOI ... ... 8 103.41 22.54 2557 29.59 -21.8 Approach AREX ... ... ...dd 4.21 1.95 411 2.67 -9.8 Apptio n APTI ... ... ... 30.83 11.09 381 29.46 +25.3 ApricusB rs APRI ... ... ...dd 3.34 .36 5667 .46 -75.1 AptevoTh n APVO ... ... ... 4.85 1.15 402 4.10 -3.3 AptoseB g APTO ... ... ...cc 3.97 .78 188 3.34 +49.1 AquaMetal h AQMS ... ... ...dd 18.70 1.42 234 2.33 +9.4 AquaB Tc n AQB ... ... ... 11.22 2.25 44 3.35 -4.8 AquinoxPh AQXP ... ... ...dd 16.90 10.02 95 13.35 +13.5 ArQule ARQL ... ... ...dd 3.35 .92 1116 2.88 +74.5 Aradigm h ARDM ... ... ...dd 7.35 .78 40 1.38 -79.4 AralezPh ARLZ ... ... ...dd 2.98 .95 1351 1.52 +7.0 AratanaTh PETX ... ... ...dd 7.67 3.67 287 5.13 -2.5 ArbutusB g ABUS ... ... ...dd 8.25 3.20 335 5.10 +1.0 ArcBest ARCB .32 1.0 15 39.70 16.95 207 33.00 -7.7 ArcadB rsn RKDA ... ... ... 66.56 3.60 525 31.00 +463.6 ArchCap ACGL ... ... 24 102.60 78.20 613 80.95 -10.8 ArchCap pfF ACGLO ... ... ... 25.99 23.67 26 24.47 -3.4 ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 33 23.87 -5.0 ArchrkPtrs APLP 1.14 8.1 ...cc 17.04 10.58 185 14.06 +18.1 Arcimoto n FUV ... ... ... 6.35 2.54 16 3.00 -25.2 ArcturusT rs ARCT ... ... ... 15.19 4.78 22 5.38 -32.3 Ardelyx ARDX ... ... ... 14.10 4.05 423 5.25 -20.5 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 986 35.33 +4.0 AresCap ARCC 1.52 9.5 10 17.68 15.03 1218 16.00 +1.8 Argenx n ARGX ... ... ... 87.00 17.33 134 85.84 +36.0 ArgoGp42 AGIIL 1.63 6.4 ... 25.99 25.00 3 25.35 +.3 ArgoGpInt AGII 1.08b 1.8 12 60.15 48.83 114 58.60 +9.3 ArgosThr rs ARGS ... ... ... 16.40 .70 1404 .94 -68.7 ArkRst ARKR 1.00 4.2 88 29.49 21.75 9 23.70 -12.3 Arotech ARTX ... ... 30 4.35 2.70 109 3.35 -5.6 ArrayBio ARRY ... ... ...dd 18.78 6.73 2383 15.56 +21.6 ArrisIntl ARRS ... ... 31 30.38 22.60 820 27.39 +6.6 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 9 34.15 +.6 ArrCountR n DWCR ... ... ... 33.04 29.75 30.61 +1.4 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 1 11.79 +1.3 ArrowPhm ARWR ... ... ...dd 8.09 1.42 984 7.25 +97.0 Arsanis n ASNS ... ... 13 28.69 10.40 16 21.05 +65.0 ArtesRes ARTNA .94 2.6 25 43.22 32.00 11 36.73 -4.7 ArtsWay ARTW .05 1.9 ...dd 3.55 2.00 2 2.61 -12.6 AscenaRtl ASNA ... ... ...dd 4.13 1.65 1099 2.28 -3.0 Ascendis n ASND ... ... ... 69.00 21.95 136 62.70 +56.5 AscentCap ASCMA ... ... ... 17.84 3.30 48 3.94 -65.7 AsiaPWire APWC .10e ... ... 3.10 2.35 2 2.50 -9.1 AspenGp n ASPU ... ... ... 9.61 5.35 8 6.41 -28.1 AspenTech AZPN ... ... 35 84.40 53.51 308 83.61 +26.3 AssembBio ASMB ... ... ...dd 67.36 18.60 769 48.57 +7.3 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 2 3.40 -1.3 Astec ASTE .40 .7 36 66.66 45.70 94 55.98 -4.3 AstroNova ALOT .28 1.7 34 16.60 11.00 9 16.55 +19.5 Astronics ATRO ... ... 43 49.45 23.95 85 36.61 -11.7 Astrotch rs ASTC ... ... ... 7.10 2.01 28 2.53 -24.5 AsureSftw h ASUR ... ... ...dd 17.53 9.47 111 14.16 +.3 AtaraBioth ATRA ... ... ...dd 49.90 11.80 727 42.20 +133.1 athenahlth ATHN ... ... ...cc 158.66 95.01 309 144.38 +8.5 Athenex n ATNX ... ... ... 20.79 11.21 165 17.11 +7.6 Athersys ATHX ... ... ...dd 2.63 1.29 417 1.95 +7.7 AtlAcq n ATAC ... ... ... 15.00 9.75 10.05 +1.9 AtlAcq un ATACU ... ... ... 10.84 9.56 10.53 +3.2 AtlAcq rt ATACR ... ... ... .66 .33 .58 -3.3 AtlanAmer AAME .02 .6 29 4.03 3.00 1 3.20 -5.9 AtlCapBc n ACBI ... ... 35 19.85 15.20 74 19.00 +8.0 AtlCstFin ACFC ... ... 29 11.21 7.05 8 10.40 +10.3 AtlanticaYd AY 1.14e 5.8 ... 25.99 18.00 278 19.56 -7.8 Atlanticus ATLC ... ... ... 3.49 1.95 2 2.09 -12.8 AtlasAir AAWW ... ... 7 68.70 45.45 181 62.85 +7.2 AtlasFin AFH ... ... ...dd 21.50 9.90 70 10.75 -47.7 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 0 24.60 -5.6 Atlassian n TEAM ... ... ...dd 62.25 30.83 1484 60.64 +33.2 Atomera n ATOM ... ... ...dd 8.00 2.45 74 5.62 +29.8 AtossGen rs ATOS ... ... ...dd 1.59 .22 422 .42 +61.2 AtriCure ATRC ... ... ...dd 25.18 14.88 123 20.87 +14.4 Atrion ATRI 4.80 .8 34 694.00 467.45 7 607.25 -3.7 Attunity ATTU ... ... ...dd 8.24 6.25 26 7.76 +11.2 aTyrPhm n LIFE ... ... ... 6.50 2.30 17 2.70 -22.9 AubNB AUBN .96f 2.5 17 41.75 32.49 0 39.00 +.3 Audentes n BOLD ... ... ...dd 41.80 13.90 727 37.84 +21.1 AudCodes AUDC ... ... 21 8.43 5.83 25 7.24 -1.6 AuriniaPh AUPH ... ... ...dd 8.19 4.41 471 5.44 +20.1 AutoWeb AUTO ... ... 9 14.30 2.88 59 3.26 -63.8 Autodesk ADSK ... ... ...dd 141.26 84.10 1700 132.17 +26.1 AutoData ADP 2.76f 2.4 31 125.24 95.50 1692 115.26 -1.6 AvadelPh AVDL ... ... 5 11.93 6.71 250 7.47 -8.9 AveThera n ATXI ... ... ... 8.58 3.40 11 4.77 +31.8 AVEO Ph h AVEO ... ... ...dd 4.24 .55 2427 2.82 +1.1 Avexis n AVXS ... ... ...dd 213.70 65.23 1412 212.39 +91.9 AviatNet rs AVNW ... ... ...dd 24.14 12.90 3 17.23 +13.6 AvidBios rs CDMO ... ... ... 5.78 2.24 418 3.30 -14.9 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 95 7.65 3.99 216 4.76 -11.7 Avingr nrs AVGR ... ... ...dd 64.00 .95 543 1.25 -82.8 AvisBudg CAR ... ... 17 50.88 20.71 1298 49.57 +13.0 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 9.90 -.2 Aware AWRE ... ... 37 5.40 3.70 27 4.10 -8.9 Axcelis rs ACLS ... ... 7 37.05 17.70 240 24.60 -14.3 AxoGen AXGN ... ... ...dd 40.95 10.65 176 38.40 +35.7sAxonEntpr AAXN ... ... ...cc 43.19 20.57 1528 43.10 +62.6 Axovant n AXON ... ... ...dd 27.98 1.14 465 1.26 -76.1 AxsomeT n AXSM ... ... ...dd 6.45 2.05 64 2.40 -57.1 AytuBioSc n AYTU ... ... ... 6.82 .38 1961 .53 -76.2 AzurRx n AZRX ... ... ... 5.25 2.31 8 3.13 -13.9B -:B Comm BCOM 3.58e ... ... 21.50 11.30 0 12.75 -30.7 BRileyFn RILY .49e 2.5 13 20.35 13.55 25 19.60 +8.3tBRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.33 28 25.43 -2.2 BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.86 20 25.04 -3.2 BRileyF27 n RILYG ... ... ... 25.90 24.55 34 24.82 -2.2 BCB Bc BCBP .56 3.6 17 16.10 12.05 14 15.55 +7.2 BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 0 27.69 +.6 BGC Ptrs BGCP .72 5.4 ...dd 16.97 10.60 1404 13.34 -11.7 BIO-key n BKYI ... ... ... 3.67 1.20 20 2.15 +21.5 BJsRest BJRI .44 1.0 19 47.55 28.00 398 45.85 +26.0 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 1 34.37 -.5 BldrsDev ADRD .72e 3.1 ...q 25.31 20.60 4 23.38 -.6 BldrsEmg ADRE .60e 1.3 ...q 48.92 36.03 6 44.47 +3.1 BldrsEur ADRU .78e 3.4 ...q 24.65 20.17 0 22.85 -.2 BMC Stock BMCH ... ... 25 25.70 18.20 775 18.80 -25.7 BOK BOKF 1.80 1.7 19 107.00 74.48 149 103.18 +11.8 BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.30 6 25.19 -1.6 BOS Ltd BOSC ... ... ...dd 2.97 1.53 23 2.24 +2.3 BSB Bcp BLMT ... ... 20 32.15 27.25 2 31.25 +6.8 Baidu BIDU ... ... 18 274.97 172.07 1214 231.34 -1.2 Balchem BCPC .42f .5 42 88.47 70.23 47 86.35 +7.1 BaldwLy BWINA 1.12f 5.0 51 26.95 21.41 22.34 -7.9 BaldLyB BWINB 1.12f 4.8 53 25.40 21.20 17 23.20 -3.1 BallardPw BLDP ... ... ...dd 5.94 2.55 797 3.53 -20.0 BncFstOK s BANF .84 1.5 20 61.05 43.13 25 54.90 +7.3 Bancorp34 n BCTF 1.25e ... ... 16.49 12.56 12 16.14 +9.5 BncpBnk lf TBBK ... ... ...dd 11.37 4.70 161 10.71 +8.4 Bandwith n BAND ... ... 35 33.23 18.05 50 31.74 +37.3 BkCmcCA BOCH .12 1.1 16 12.40 9.90 6 11.35 -1.3 BankMarin BMRC 1.16 1.6 21 77.90 59.05 14 70.90 +4.3 BkMont36 n BMLP 3.50e 8.1 ... 53.32 43.00 43.29 -9.3 BkPrince n BPRN ... ... ... 34.95 29.43 3 33.90 -1.3 BankSC BKSC .60 3.0 19 22.00 17.35 6 19.95 +3.3 BkofJames BOTJ .24 1.6 15 16.25 13.87 1 14.76 -1.1 BkOzarks OZRK .78f 1.6 16 53.70 40.15 2601 47.76 -1.4sBankFncl BFIN .32 1.9 31 17.23 13.43 31 17.10 +11.5 BankwellF BWFG .48f 1.5 15 38.50 29.90 14 31.73 -7.6 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 86 56.06 +1.7 Baozun n BZUN ... ... ...cc 52.33 14.21 1942 49.29 +56.2 BiPTrLBear DLBS ... ... ...q 22.10 13.54 0 19.67 +20.4 BiP10yTBear DTYS ... ... ...q 23.48 13.93 48 22.19 +21.6 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.08 0 30.80 +.2 BiPUrFlat FLAT ... ... ...q 64.99 59.75 2 63.17 +2.3 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.50 29.57 37.54 +7.2 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 0 25.33 +15.3 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 .32 +100.0 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.1 37 89.87 44.52 56 87.63 +35.9 BassettF BSET .44 1.5 25 41.30 27.30 46 29.10 -22.6 BayBncp BYBK ... ... 80 14.85 6.75 50 13.60 +11.2 BeacnRfg BECN ... ... 17 66.48 39.57 412 50.73 -20.4 BearStFin BSF .12 1.2 19 10.37 8.66 12 10.28 +.5 BeasleyB BBGI .20f 2.0 3 18.19 8.15 7 10.25 -23.5tBedBath BBBY .64f 3.7 6 40.33 19.07 38405 17.21 -21.7 BeiGene n BGNE ... ... ...dd 182.79 34.36 322 171.53 +75.5 BelFuse A BELFA .24 1.4 18 29.90 15.24 25 17.66 -19.1 BelFuseB BELFB .28 1.4 19 33.45 17.10 17 19.35 -23.1 Belleroph n BLPH ... ... ...dd 2.74 1.00 100 2.08 -19.4 BellicumP BLCM ... ... ...dd 14.49 5.02 8709 8.24 -2.0 BenefBncp BNCL .24a 1.5 34 17.50 14.30 158 15.85 -3.6 Benetfoc BNFT ... ... ...dd 37.10 21.75 123 25.40 -5.9 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 60 3.43 +15.9 Beyondsp n BYSI ... ... ... 48.49 19.55 11 27.05 -7.0 Big 5Sprt BGFV .60 7.6 8 17.10 5.05 472 7.90 +3.9 BigRockP n BRPA ... ... ... 10.93 9.58 9.83 +1.5 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .42 +13.5 BigRock un BRPAU ... ... ... 11.00 9.99 30 10.45 +2.1 Bilibili n BILI ... ... ... 11.80 9.62 2075 11.62 +3.4 BioTechne TECH 1.28 .9 49 151.89 98.35 132 149.18 +15.2 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 476 2.10 -28.8tBioHiTch n BHTG ... ... ... 4.55 4.06 4 4.00 -12.1 BioLifeSol BLFS ... ... ...dd 7.83 2.01 158 7.17 +19.5 BioLneRx h BLRX ... ... ... 1.34 .80 157 .88 -19.3 BioXcelT n BTAI ... ... ... 11.94 8.66 34 8.94 -18.9 BioanlySys BASI ... ... 14 2.95 1.12 7 1.55 -36.7 Bioblast rs ORPN ... ... ... 5.99 1.81 23 2.19 -4.2 Biocept rs BIOC ... ... ...dd 1.95 .23 592 .26 -63.3 Biocryst BCRX ... ... ...dd 7.45 3.95 661 5.11 +4.1 Biofront n BFRA ... ... ... 17.98 11.25 2 14.20 +16.6 Biogen BIIB ... ... 16 370.57 244.28 1235 267.44 -16.0 Biolase BIOL ... ... ...dd 1.45 .28 350 .31 -28.4 BioMarin BMRN ... ... ...dd 100.51 75.81 2313 83.89 -5.9 Biomeri n BMRA ... ... ...dd 9.32 2.12 22 3.94 +5.3 BiondVax n BVXV ... ... ... 10.75 4.60 31 6.19 +15.5 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 460 2.54 -12.7 BioSpecif BSTC ... ... 28 58.79 38.05 45 44.36 +2.4 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 15 3.11 +75.7 BioTelem BEAT ... ... ...dd 39.20 23.30 292 33.60 +12.4 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 24.9 ...dd 11.00 1.80 50 1.93 -45.8 BlRidgAc n BRAC ... ... ... 9.72 9.52 106 9.70 +.5 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 125 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 10.46 +3.2 BlackLin n BL ... ... ... 45.19 28.79 270 40.05 +22.1 BlkRkCap BKCC .72 11.6 22 7.88 5.48 226 6.19 -.6 Blckbaud BLKB .48 .4 78 116.07 75.80 129 107.08 +13.3 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 523 44.85 +25.8 BlinkCh n BLNK ... ... ... 3.29 2.00 19 2.47 -20.8 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 21 25.00 16.11 2419 23.27 +9.0 Blucora BCOR ... ... ...dd 26.15 16.65 335 24.75 +12.0sBlueBird BLBD ... ... 10 24.20 15.66 53 24.05 +20.9 BlueBPet n BUFF ... ... 46 40.15 21.51 1978 39.95 +21.8 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 76 21.00 +4.5 BluebBio BLUE ... ... ...dd 236.17 74.45 551 177.70 -.2 BlueknEP BKEP .58 13.3 ... 7.35 4.05 50 4.35 -14.7 Bluekn pf BKEPP .72 10.2 ... 8.52 7.00 14 7.00 -9.9 BlueprtM n BPMC ... ... ...dd 109.00 34.38 368 101.18 +34.2 BofI Hld s BOFI ... ... 21 42.49 21.60 367 41.76 +39.7 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 25.54 -1.1 Boingo WIFI ... ... ...dd 28.34 12.88 329 25.04 +11.3 Bojangles n BOJA ... ... 7 22.35 11.35 163 13.85 +17.4 BonsoElec BNSO ... ... ... 4.10 1.96 3 3.24 +32.2 BookingHl BKNG ... ... 29 2228.99 1630.56 240 2085.81 +20.0 BorqsTch BRQS ... ... ...cc 10.50 4.00 3 9.70 +78.0 BosOma n BOMN ... ... ... 35.49 12.15 39 22.69 -29.9 BostPrv BPFH .48f 3.1 18 17.20 13.95 277 15.60 +1.0 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 0 25.28 -1.4 BttmlnT EPAY ... ... 42 39.99 21.52 397 38.96 +12.3 Boxlight n BOXL ... ... ... 9.17 3.00 2 3.75 -35.2 Brainstorm BCLI ... ... ...dd 5.18 2.88 77 3.32 -15.3 BravoBrio BBRG ... ... ...dd 5.30 1.65 79 4.00 +60.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 72 32.95 -5.9 Bridglne rs BLIN ... ... ... 4.45 1.81 2 1.95 -19.6 BridgBcs n BWB ... ... ... 13.87 12.60 24 13.43 +6.4 BridgfdFds BRID ... ... 14 21.55 10.96 2 14.35 +14.3 Brightcove BCOV ... ... ...dd 8.90 5.40 178 7.23 +1.8 BrghtFn n BHF ... ... ... 70.00 49.05 562 50.56 -13.8 BroadcInc AVGO 7.00 2.9 ...cc 285.68 208.44 4072 239.43 -6.8 BroadVis BVSN ... ... ...dd 4.65 2.30 3 2.45 -31.9 BrdwyFn h BYFC ... ... 27 2.67 1.63 2.12 -10.2 BroadwdE BWEN ... ... 12 9.80 2.10 67 2.92 +7.4 BrkdPrp BPY 1.26 6.7 ... 24.96 18.13 657 18.81 -15.1 BrklneB BRKL .36 2.2 21 17.20 13.60 264 16.40 +4.5 BrooksAuto BRKS .40 1.5 30 34.77 21.17 518 27.14 +13.8 BrukerCp BRKR .16 .5 29 36.53 21.83 515 29.96 -12.7 BrynMawr BMTC .88 2.0 19 47.20 38.50 59 44.55 +.8 Bsquare BSQR ... ... ...dd 5.84 3.35 3 4.45 -4.3 BldrFstSrc BLDR ... ... 22 23.28 13.33 811 19.23 -11.7 Burcon g BUR ... ... ...dd 1.55 .38 107 .47 -10.0sBusinFst n BFST ... ... ... 25.26 25.26 11 27.50 +8.9C -:C&F Fnc CFFI 1.36 2.5 14 65.05 45.28 6 53.85 -7.2 CA Inc CA 1.02 3.0 16 37.25 30.45 2711 34.54 +3.8 CAS Med CASM ... ... ...dd 1.48 .59 8 1.23 +59.7 CASI Phr h CASI ... ... ...dd 7.59 .91 727 6.73 +107.1 CB FnSvcs CBFV .88 2.7 17 32.65 25.10 1 32.50 +8.3 CBAK Eng CBAK ... ... ... 2.35 1.20 1 1.33 -10.2 CBOE Glb CBOE 1.08 1.0 44 138.54 80.00 676 109.67 -12.0 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 13 29.21 -1.5 CDK Globl CDK .60 .9 26 76.04 59.33 611 64.45 -9.6 CDW Corp CDW .84 1.2 24 76.73 55.80 441 70.07 +.8 CEVA Inc CEVA ... ... 23 51.80 33.10 123 36.55 -20.8 CH Robins CHRW 1.84 1.9 29 100.18 63.41 1219 95.41 +7.1 CHF Sol rs CHFS ... ... ...dd 38.80 2.50 1113 3.30 -4.6 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 11 29.65 -1.6 CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 8 28.47 -1.2 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 10 27.66 +1.1 CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 23 26.48 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 39 27.73 -1.5 CIM CmTr CMCT .50a 3.4 40 20.45 11.75 3 14.80 -22.5 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.3 6 10.80 7.40 13 8.15 CM SevSt n CMSS ... ... ... 9.82 9.59 80 9.74 +.9 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.35 9.93 10.20 +2.4 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 36 171.71 114.82 1797 164.21 +12.4 CNBFnPA CCNE .66 2.2 17 31.46 20.91 13 29.34 +11.8tCPI Crd rs PMTS ... ... ... 21.00 2.45 7 2.45 -33.2 CPS Tech CPSH ... ... 26 2.20 1.02 22 1.31 -21.1sCRA Intl CRAI .68 1.2 36 55.42 31.77 39 55.29 +23.0 CRISPR n CRSP ... ... ... 61.24 13.50 1014 52.56 +123.9 CSG Sys CSGS .84f 1.9 25 48.82 35.48 338 45.21 +3.2 CSI Comp CCLP .75 10.2 ...dd 10.15 4.12 49 7.36 +34.6 CSP Inc CSPI .44 3.8 29 18.89 9.61 3 11.70 -26.0 CSW Ind n CSWI ... ... 31 50.00 34.75 36 44.95 -2.2 CSX CSX .88f 1.6 9 60.04 46.04 7439 56.11 +2.0 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 85 3.89 +45.1 CTI Inds CTIB ... ... ... 6.20 3.25 3.80 -6.6 CUI Glbl CUI ... ... ...dd 4.80 2.44 31 2.69 -2.2 CVB Fncl CVBF .56 2.5 21 25.49 19.58 349 22.83 -3.1 CVD Eqp CVV ... ... 19 13.50 8.75 4 9.05 -22.1 CabotMicro CCMP 1.60f 1.4 49 115.94 68.00 123 111.54 +18.6 Cadence CDNS ... ... 50 46.00 30.92 2236 37.47 -10.4 Cadiz h CDZI ... ... ...dd 16.25 9.65 133 13.65 -4.2 CaesarStne CSTE .29e ... 27 44.00 18.35 260 19.70 -10.5 CaesarsEnt CZR ... ... ...dd 14.50 9.45 17210 11.30 -10.7 CafePress PRSS ... ... ...dd 3.09 1.30 20 1.40 -24.1 Cal-Maine CALM 2.49e 5.3 92 50.40 33.40 147 46.70 +5.1 Caladriu rs CLBS ... ... ...dd 6.35 2.63 28 4.99 +42.2 CalaCvHi CHY 1.20 10.1 ...q 12.42 10.60 180 11.87 +.2 CalaCvOp CHI 1.14 10.2 ...q 11.75 10.01 145 11.23 +.4 CalaCv&Inc CCD 2.00 10.1 ...q 20.98 18.15 45 19.85 -1.1 CalaGDyIn CHW .84 9.3 ...q 9.87 7.85 156 9.05 -.3 CalaGTR CGO 1.20 8.3 ...q 16.34 11.85 20 14.46 -4.0 CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 225 11.87 -1.7 CalAmp CAMP ... ... 47 25.45 15.64 112 22.90 +6.9 CalavoGr h CVGW .95f 1.0 40 97.83 61.05 92 95.20 +12.8 Calithera CALA ... ... ...dd 20.05 5.35 272 6.00 -28.1 CalumetSp CLMT ... ... ...dd 9.95 3.40 210 7.35 -4.5 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 31 14.22 -35.5sCambLrn ABCD 1.36 11.4 38 11.79 4.67 301 11.92 +109.9 CambrBc n CATC 1.92f 2.2 ... 90.95 70.00 4 86.75 +8.7 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 24 44.69 +6.1 Camtek h CAMT .14p ... 12 7.96 3.50 219 7.29 +27.4 CdnSolar CSIQ ... ... 10 19.09 12.07 331 16.16 -4.2 CancerGen CGIX ... ... ...dd 4.78 .90 168 1.00 -45.9 CantbryPk CPHC .24 1.6 22 17.55 10.00 0 14.62 -10.0 CpStarFn n CSTR ... ... ...cc 22.22 16.00 44 17.61 -15.2 CapellaEd CPLA 1.72 1.9 26 99.25 65.15 48 90.60 +17.1 CapCtyBk CCBG .28 1.1 30 26.50 17.68 13 25.02 +9.1 CapProd CPLP .32 10.0 13 4.00 2.98 248 3.19 -5.1 CapSwst CSWC .99e 6.0 17 18.00 14.85 15 16.57 +.1 CapitalaF CPTA 1.00 12.8 71 14.30 6.88 36 7.83 +7.6 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 2 25.00 -.8 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.19 490 12.67 -5.5 Capricor CAPR ... ... ...dd 4.25 .63 919 1.50 -5.1sCpstnTur rs CPST ... ... ...dd 1.67 .58 3148 1.82 +136.4 CarGurus n CARG ... ... ... 40.60 25.85 567 33.75 +12.6 CaraThera CARA ... ... ...dd 28.50 11.11 456 12.41 +1.4 Carbonite CARB ... ... ...cc 33.55 18.20 312 29.40 +17.1 Crdiom grs CRME ... ... ...dd 4.84 1.29 88 2.36 +52.3 CardiovSys CSII ... ... ...dd 33.11 20.58 197 23.38 -1.3 Cardlytc n CDLX ... ... ... 20.99 11.10 65 14.26 +6.7 Cardtronic CATM ... ... 9 45.32 15.80 560 23.70 +28.0 CareTrust CTRE .82f 6.3 28 19.86 12.96 590 13.12 -21.7sCareDx h CDNA ... ... ...dd 8.99 .76 1018 9.02 +22.9 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 81 12.93 +7.0 CarlyleGp CG 1.41e 6.8 8 25.90 15.73 347 20.65 -9.8 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 25 23.70 -6.6 CaroFin s CARO .20 .5 20 42.42 28.50 68 39.70 +6.9 CarolTrBk CART ... ... 34 10.00 6.90 2 9.11 -4.6 Carrizo CRZO ... ... 12 29.10 11.10 3790 16.78 -21.1 CarrolsRst TAST ... ... 16 14.45 9.90 144 10.95 -9.9 CarverBc lf CARV ... ... 28 7.95 2.01 2 2.77 -4.7 CasaSys n CASA ... ... ... 34.21 13.25 466 30.58 +72.2 CasellaW CWST ... ... ...dd 27.38 13.32 317 24.04 +4.4 Caseys CASY 1.04 1.0 27 128.51 99.76 350 107.04 -4.4 CassInfo CASS .96 1.6 30 65.00 53.23 22 58.52 +.5 Catabasis n CATB ... ... ... 3.78 1.09 136 1.85 +24.2 CatalstB rs CBIO ... ... ...dd 37.00 3.11 297 24.76 +81.5 CatalystPh CPRX ... ... ...dd 4.51 1.62 823 2.62 -33.0 Catasys n CATS ... ... ... 5.79 3.30 29 4.95 +32.0 CathayGen CATY .96 2.4 18 45.59 34.00 185 40.12 -4.9 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 35 173.40 +13.6 Cavium CAVM ... ... ...dd 92.66 56.96 737 82.67 -1.4 CecoEnv CECE .30 6.5 ... 12.03 4.00 62 4.61 -10.1 Celcuity n CELC ... ... ... 22.73 11.10 16 18.12 -4.4 Celgene CELG ... ... 26 147.17 84.25 5353 89.74 -14.0 Celgene rt CELGZ ... ... ... 1.61 .11 5 .25 -74.2 CelldexTh CLDX ... ... ...dd 3.42 1.97 1118 2.24 -21.1 CellectBio n APOP ... ... ... 13.50 6.12 11 6.95 -.7 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 1.03 122 1.21 -11.7 Cellectis n CLLS ... ... ...dd 38.85 21.25 272 30.44 +4.4 CallularBio CBMG ... ... ...dd 22.75 5.05 95 22.30 +98.2 Celsion rs CLSN ... ... ...dd 6.06 1.24 91 2.37 -11.6 CelsiusH n CELH ... ... ... 7.00 3.42 110 5.49 +4.6 Celyad n CYAD ... ... ... 64.75 28.05 2 31.35 -27.3 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 34 2.86 +12.2 Cemtrx pf CETXP .19r ... ... 7.62 4.48 5.50 +8.8 CntRsDvA CDEV ... ... ... 22.14 14.10 2679 17.07 -13.8 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 267 26.80 +4.2 CEurMed CETV ... ... ...dd 5.20 2.95 127 4.10 -11.8 CentrlFedl CFBK ... ... 33 2.75 1.85 2 2.33 -15.2 CentGard lf CENT ... ... 24 43.30 29.08 276 40.36 +3.7 CenGrdA lf CENTA ... ... ... 41.34 28.12 238 38.28 +1.5 CntlVyCm CVCY .28f 1.4 16 23.94 17.62 11 20.11 -.3 CentAl CENX ... ... 31 24.77 11.59 3598 18.64 -5.1 CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 79.50 +1.6 CentCas CNTY ... ... 28 9.85 6.28 69 7.95 -12.9 CeragonN CRNT ... ... ... 3.65 1.64 324 2.70 +36.4 Cerecor n CERC ... ... ...dd 5.74 .34 101 3.77 +17.8 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 28 73.86 55.29 1618 57.17 -15.2 CerusCp CERS ... ... ...dd 5.85 1.93 609 5.43 +60.7 CescaTh rs KOOL ... ... ... 6.44 1.45 71 1.54 -48.7 Chaisma n CHMA ... ... ...dd 2.95 1.25 4 1.45 -14.7 ChampO hrs CSBR ... ... ...dd 4.75 2.19 5 3.70 -4.6 Changyou CYOU ... ... 10 44.55 26.72 207 30.11 -17.3 Chantic rs BURG ... ... ... 6.89 1.81 7 3.38 +28.5 CharlsCol h CTHR ... ... ...dd 1.60 .80 21 1.42 +5.2 ChartInds GTLS ... ... 39 61.98 32.04 309 59.58 +27.1 ChartCm n CHTR ... ... ...cc 408.83 298.67 1669 306.34 -8.8sCharterFn CHFN .32 1.5 27 22.15 15.81 14 21.88 +24.7 ChkPoint CHKP ... ... 21 119.20 95.03 1151 102.68 -.9 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 CheckC nrs CHEK ... ... ... 27.60 3.12 14 3.92 -62.4 ChckPnt n CKPT ... ... ... 10.50 3.20 34 4.15 +7.0 Cheesecake CAKE 1.16 2.3 15 67.14 38.34 809 50.71 +5.3 ChefsWhs CHEF ... ... 57 25.93 11.85 93 24.05 +17.3 Chembio CEMI ... ... ...dd 9.20 5.25 16 7.95 -3.0 ChemFinl CHFC 1.12 2.0 21 59.83 43.61 228 55.71 +4.2 ChemoCntx CCXI ... ... 35 15.08 5.42 154 11.86 +99.3 ChemungF CHMG 1.04 2.2 22 56.83 36.01 1 46.30 -3.7 Cherokee h CHKE .20 14.8 ...dd 10.70 1.15 6 1.35 -28.9tChkSoup n CSSE ... ... ... 13.26 6.26 49 6.96 -22.7 ChildPlace PLCE 2.00f 1.5 29 161.65 94.95 459 135.60 -6.7 Chimerix CMRX ... ... ...dd 6.24 4.17 135 5.06 +9.3 ChAdvCns CADC ... ... ...dd 9.75 1.55 394 2.60 -39.5 ChinAutLog CALI ... ... ... 8.77 1.50 231 2.67 -16.6 ChinaAuto CAAS ... ... 6 5.90 4.09 16 4.17 -13.1 ChinaBio CBPO ... ... 19 120.46 71.85 131 85.61 +8.7 ChinCer rs CCCL ... ... ... 4.28 1.25 73 1.61 -32.6 ChiCmCr h CCCR ... ... ... 4.00 .97 49 1.17 -15.2 ChiCustR n CCRC ... ... ... 23.40 10.75 1117 15.01 -12.0 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 84 2.42 -9.7 ChinaHGS HGSH ... ... 2 4.48 1.18 26 1.35 +9.9 ChinInfoT h CNIT ... ... ...dd 5.20 .65 127 1.80 +21.6 ChnaIntNt n CIFS ... ... ... 66.10 10.81 170 18.78 -55.2 ChinaJJ h CJJD ... ... ...dd 1.87 1.17 1 1.35 +8.9 ChinLend h CLDC .32e 15.0 ... 6.89 1.66 46 2.13 -31.5 ChinaLodg HTHT .64e .5 98 166.19 57.89 353 131.00 -9.3 ChinaNRes CHNR ... ... ... 4.23 1.88 3 2.11 -21.0 ChiRecy rs CREG ... ... ... 9.39 .95 43 1.66 -40.7 ChnaTcF rs CNTF ... ... ... 3.60 1.85 1 2.26 -12.7 ChXDPlas CXDC ... ... 3 5.00 4.06 10 4.15 -9.8 ChiCache lf CCIH ... ... ...dd 4.75 .72 2791 1.39 -17.8 ChinaNt rs CNET ... ... ...dd 11.90 .90 1381 2.56 +135.0 ChipMOS IMOS 1.97e 12.4 19 21.99 15.63 31 15.87 -10.1 ChromaDx n CDXC ... ... ... 7.24 2.26 277 4.18 -28.9 ChrchllD CHDN 1.52f .6 30 279.45 154.65 81 235.95 +1.4 ChuysHldg CHUY ... ... 26 32.10 18.00 76 26.65 -5.0 CideraTh n CDTX ... ... ...dd 8.80 3.70 473 3.95 -41.9 Cimpress CMPR ... ... ...dd 171.76 78.80 117 153.95 +28.4 CinnFin CINF 2.12f 2.9 21 81.98 68.49 247 73.98 -1.3 Cinedigm rs CIDM ... ... ... 3.00 1.11 25 1.39 -7.3 Cintas CTAS 1.62f .9 32 178.34 119.54 422 172.17 +10.5 Cirrus CRUS ... ... 13 71.97 37.47 1791 39.82 -23.2 Cisco CSCO 1.32f 3.0 22 46.16 30.36 22278 43.34 +13.2 CitiTrends CTRN .32 1.0 31 32.49 15.54 92 31.61 +19.5 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 17 2.91 -23.4 Citiz&Nthn CZNC 1.08f 4.5 19 26.75 22.00 9 24.16 +.7 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 1 14.04 +4.0 CitizFst CZFC .24e .9 18 26.38 18.45 1 25.91 +7.9 CitizHold CIZN .96 4.3 16 26.00 21.18 22.20 -3.9 CitrixSy s CTXS ... ... 26 96.96 73.34 1053 94.55 +7.4 CtyHld CHCO 1.84f 2.6 19 74.90 58.80 37 71.27 +5.6 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 18 23.37 +6.2 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 72.50 -2.0 Clarus CLAR ... ... ... 8.00 5.10 56 6.75 -14.0 CleanEngy CLNE ... ... ...cc 3.05 1.31 978 1.67 -17.7 ClearOne CLRO .28 4.0 ...dd 11.25 6.70 3 7.07 -21.0 ClrAllCGr n CACG ... ... ... 30.58 24.37 11 28.61 +2.7 ClrDvStr n YLDE ... ... ... 29.07 25.18 1 26.80 -3.1 Cleareld CLFD ... ... 27 16.50 11.00 10 13.45 +9.8 ClearsBio n CLSD ... ... ...dd 15.06 5.30 228 10.42 +48.9 ClearSign CLIR ... ... ...dd 4.70 1.75 210 1.90 -47.2 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 21 15.72 -17.2 CleBio hrs CBLI ... ... ...dd 5.55 1.42 7 2.97 -25.9 ClovisOnc CLVS ... ... ...dd 99.45 45.42 932 61.44 -9.6 CoDiagn n CODX ... ... ... 6.85 1.45 17 1.90 -28.0 CoBizFncl COBZ .22 1.1 25 22.01 15.39 106 19.74 -1.3 CoStar CSGP ... ... ...cc 378.57 201.43 147 367.73 +23.8 CoastwayB CWAY ... ... 74 27.60 17.70 30 27.28 +28.7 CocaBtl COKE 1.00 .6 29 249.54 168.54 22 172.36 -19.9 CocrystP n COCP ... ... ... 6.45 4.56 4 4.76 +3.3 CodaOct n CODA ... ... ... 6.56 3.28 14 3.87 -18.9 Codexis CDXS ... ... ...dd 13.60 3.95 213 11.45 +37.1 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 38 27.97 +1.6 CoffeeH JVA ... ... ...dd 4.99 3.65 4 4.30 +1.0 CogentC CCOI 2.00f 4.4 ...cc 54.85 35.75 192 45.60 +.7 Cogentix h CGNT ... ... ... 3.92 1.55 158 3.84 +21.9 Cogint COGT ... ... ... 6.95 2.20 605 2.75 -37.5 Cognex s CGNX .18 .4 37 72.99 39.74 1192 50.72 -17.1 CognizTch CTSH .80f 1.0 25 85.10 57.50 3610 81.55 +14.8 CohBar n CWBR ... ... ... 6.97 4.49 18 4.68 -5.8 Coherent COHR ... ... 26 329.00 172.76 429 179.88 -36.3 CoherusBio CHRS ... ... ...dd 24.70 8.05 541 12.80 +45.5 Cohu COHU .24 1.0 57 26.17 15.55 75 23.41 +6.7 CollPlant n CLGN ... ... ... 8.99 5.22 5.40 -39.7 CllctUnv CLCT .70m 4.1 15 30.82 14.23 47 16.88 -41.1 Collegium n COLL ... ... ...dd 29.90 7.37 354 23.53 +27.5 Colliers CIGI .10 .1 24 71.40 46.60 11 70.25 +16.4 ColonyBk CBAN .20f 1.3 15 19.50 11.10 5 15.65 +7.2 ColBnkg COLB .88 2.0 23 48.06 35.67 375 43.80 +.8 ColuSprtw COLM .88f 1.1 29 83.13 51.56 347 80.76 +12.4 Colmbus CMCO .20f .6 97 44.55 23.19 76 35.79 -10.5 Comcast s CMCSA .76f 2.3 16 44.00 32.74 29376 33.13 -16.9 CommScpe COMM ... ... 41 42.75 30.95 1724 41.02 +8.4sCmcBMO CBSH .94f 1.5 22 61.88 49.43 1209 63.14 +13.1 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 2 25.72 -2.4 ComHub A CHUBA ... ... 81 24.53 14.94 163 22.54 +2.5 ComHub C CHUBK ... ... 80 22.63 14.85 321 22.53 +9.4 CmclVehcl CVGI ... ... ...dd 13.90 5.55 236 7.56 -29.3 CommSys JCS .16 4.4 ...dd 4.89 3.18 9 3.66 +2.8 CmtyBkTr ESXB ... ... 23 9.35 6.95 10 8.85 +8.6 CmtyFinCp TCFC .40 1.1 17 40.69 32.06 27 36.49 -4.7 CommuFt n CFBI ... ... ... 15.00 10.95 11 11.48 -1.0 CmtyHlt rt CYHHZ ... ... ... .05 .01 142 .01 +28.6 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 20 45.85 -2.7 CmtyWest CWBC .16 1.4 17 12.97 9.95 0 11.29 +6.0sCommVlt CVLT ... ... ... 68.60 48.35 519 68.50 +30.5 Compugn CGEN ... ... ...dd 5.40 2.25 205 4.50 +80.0 CmptrPr CPSI .40 1.4 47 36.15 26.05 40 29.15 -3.0 CmpTask CTG .24 2.9 ... 8.62 4.90 124 8.42 +65.1 CmstkH rs CHCI ... ... ... 3.90 1.20 31 1.87 +10.0sComtech CMTL .40 1.3 29 31.40 13.11 101 30.73 +38.9 ConatusPh CNAT ... ... ...dd 9.40 3.81 574 3.91 -15.4 ConcertPh CNCE ... ... ...dd 30.71 11.88 412 20.11 -22.3 ConcrdInt g CXRX .30 58.8 1 2.10 .45 65 .51 -22.4 Conformis n CFMS ... ... ...dd 5.98 1.15 766 1.55 -34.9 ConiferH n CNFR ... ... ...dd 8.20 5.00 0 5.80 Conmed CNMD .80 1.3 23 64.99 40.92 162 61.94 +21.5 Conns CONN ... ... ...cc 37.80 11.46 776 28.90 -18.7 ConnectOne CNOB .30 1.0 21 31.40 21.04 465 28.95 +12.4 ConnWtrSv CTWS 1.19 1.9 31 65.04 48.86 145 63.06 +9.8 ConsolCom CNSL 1.55 14.0 ... 24.80 10.31 790 11.09 -9.0 ConsolWtr CWCO .34 2.5 36 15.35 11.05 31 13.75 +9.9 ConstAlph n CNAC ... ... ... 9.95 9.55 50 9.90 +1.5 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 50 10.45 +2.7 ConstAl rt CNACR ... ... ... .48 .25 3 .35 +12.9 ConsuPtf CPSS ... ... 5 5.21 3.66 95 3.81 -8.2 ContraFect CFRX ... ... ... 2.31 .80 63 1.62 +60.4 ContraVir CTRV ... ... ...dd 1.85 .21 1984 .28 -22.2 Control4 CTRL ... ... 36 35.99 15.05 392 21.77 -26.8 ConvrgOn n CVON ... ... ... 10.83 8.01 20 8.89 -10.9 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 36 51.77 28.89 1060 50.84 +17.7 CorbusPhm CRBP ... ... ...dd 9.96 5.30 423 6.30 -11.3 Corcept CORT ... ... 18 25.96 8.90 526 16.76 -7.2 CoreMrk s CORE .40 1.8 24 38.37 19.53 224 21.81 -30.9 Corium CORI ... ... ...dd 13.93 4.04 174 10.60 +10.3 CorOnDem CSOD ... ... ...dd 46.19 33.24 354 42.21 +19.5 Corvel CRVL ... ... 28 61.20 41.10 17 50.60 -4.3 CorvusPh n CRVS ... ... ...dd 17.64 7.42 67 11.09 +7.0 Costco COST 2.00 1.1 29 199.88 150.00 2841 188.82 +1.5 CountrP rs CPAH ... ... ...dd 7.30 1.75 36 2.86 -10.9 CountyBcp ICBK .28f 1.0 17 33.94 22.73 1 28.88 -3.0 CoupaSft n COUP ... ... ... 50.69 24.27 822 47.63 +52.6 Covenant CVTI ... ... 45 33.36 15.86 102 29.66 +3.2 CowenInc s COWN ... ... 40 18.25 11.63 377 14.95 +9.5 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 18 25.16 -2.1 CrackerB CBRL 4.80 3.0 19 179.12 141.75 178 161.77 +1.8 CraftBrew BREW ... ... 40 20.25 12.00 92 19.60 +2.1 Cray Inc CRAY ... ... 60 26.65 16.50 228 22.35 -7.6 CreditAcc CACC ... ... 16 377.82 188.50 80 319.14 -1.3 CSVixMd rs TVIZ ... ... ...q 22.55 7.93 15 13.22 +47.4 CSVixSh rs TVIX ... ... ...q 47.19 4.66 40528 9.32 +68.2 CSVixST rs VIIX ... ... ...q 31.07 10.84 32 19.83 +68.3 CSSilvCC SLVO .60e 7.8 ...q 9.31 7.28 3 7.70 -2.5 CSGoldCvC GLDI .63e 6.9 ...q 9.69 8.55 20 9.16 +1.4 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 185 24.99 +5.9 CSVS3xInG DGLD ... ... ...q 55.21 37.83 212 40.53 -7.1 CS VS3xGld UGLD ... ... ...q 12.72 9.19 1104 11.59 +4.0 CSVSVixMT VIIZ ... ... ...q 9.39 5.70 0 7.66 +26.4 CSVIVxMT ZIV ... ... ...q 94.42 58.66 55 63.23 -28.7 CrS Crd n USOI 2.79e 9.7 ... 28.80 21.21 28.66 +7.5 CS VSSilv USLV ... ... ...q 17.24 9.03 2290 10.11 -12.9 Cree Inc CREE ... ... ...dd 45.43 20.50 1299 41.68 +12.2 Cresud CRESY .45e 2.1 ... 23.69 17.31 109 21.80 -1.3 Criteo SA CRTO ... ... 24 56.00 21.00 393 27.70 +6.4 Crocs CROX ... ... ...dd 17.43 5.93 998 16.75 +32.5 CronosGp n CRON ... ... ... 10.39 5.12 1736 6.68 -12.3 CrssCtryHl CCRN ... ... 26 15.09 9.07 114 11.34 -11.1 CrownCfts CRWS .32 5.4 12 8.15 5.40 1 5.90 -8.5 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.15 92 8.38 -2.4 Ctrip.com s CTRP ... ... 28 60.65 42.65 2561 45.38 +2.9 CueBioph n CUE ... ... ... 17.99 11.10 30 13.80 +18.7 CumbldPh CPIX ... ... ...dd 7.96 5.39 1 6.45 -12.4 Curis CRIS ... ... ...dd 2.72 .47 1313 .63 -9.7 Cutera CUTR ... ... 67 55.00 18.50 76 52.25 +15.2 Cyanotch h CYAN ... ... ...dd 5.78 3.25 8 5.10 +30.5 CybrOpt CYBE ... ... ...cc 25.69 11.35 69 18.25 +21.7 CyberArk CYBR ... ... 68 55.63 39.34 304 51.79 +25.1 Cyclacel pf CYCCP .60 9.7 ... 8.75 5.11 0 6.19 -16.3 Cyclacel rs CYCC .15p ... ...dd 7.27 1.28 141 1.70 -2.3 CymaBay CBAY ... ... ...dd 15.59 3.16 2380 13.09 +42.3 CypSemi CY .44 2.5 29 18.87 12.50 6663 17.55 +15.2sCyren Ltd CYRN ... ... ...dd 2.60 1.35 1291 3.00 +20.0 CyrusOne CONE 1.84f 3.8 ...dd 65.73 43.49 1045 48.72 -18.2 CytRx rs CYTR ... ... ... 5.99 1.43 866 1.96 +16.0 Cytokinetic CYTK ... ... ...dd 17.20 6.75 242 7.60 -6.7 CytomX n CTMX ... ... ...dd 35.00 13.00 274 29.68 +40.6 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 217 .28 -6.3 Cytosorbnt CTSO ... ... ... 8.25 3.30 114 7.70 +18.5D -:DBV Tech DBVT ... ... ... 50.57 20.08 92 24.03 -2.3 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.05 +.5 DHX Mda n DHXM .08 ... 33 6.05 2.80 9 3.00 -15.5 DLH Hldgs DLHC ... ... 66 6.83 4.10 0 5.95 -3.4 DMC Globl BOOM .08 .3 ...dd 28.95 12.30 128 28.30 +13.0 DNB Fncl DNBF .28 .8 15 37.15 30.00 10 34.20 +1.5 DSP Gp DSPG ... ... ...dd 13.95 10.80 37 12.45 -.4 DXP Ent DXPE ... ... 40 43.21 24.86 79 36.47 +23.3 DailyJourn DJCO ... ... ...cc 250.95 195.00 2 223.40 -3.0 Daktronics DAKT .28 3.1 39 10.86 8.54 123 9.06 -.8 DareBio rs DARE ... ... ... 12.40 .74 54 .90 -58.4 DarioHlth DRIO ... ... ... 3.64 1.32 70 1.72 +7.4 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 8 11.15 +20.4 Daseke n DSKE ... ... ... 14.52 8.76 972 9.02 -36.9 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 18 16.49 4.56 55 7.78 -35.4 Datawatch DWCH ... ... ...dd 12.65 6.95 45 9.00 -5.3 DaveBuster PLAY ... ... 15 73.48 37.85 777 41.65 -24.5 DavidsT g n DTEA ... ... ...dd 7.75 3.20 1 3.45 -11.5 DavSelFn n DFNL ... ... ... 25.62 20.18 4 23.99 +.2 DavSelEq n DUSA ... ... ... 25.32 20.01 4 23.26 -.6 DavSelW n DWLD ... ... ... 28.88 20.86 24 26.35 +.4 DawsonGeo DWSN ... ... ...dd 7.12 3.70 13 6.40 +28.8 Deciphera n DCPH ... ... ... 29.98 15.15 160 27.05 +19.3 DelFriscos DFRG ... ... ...dd 18.85 11.70 116 15.70 +3.0 DelTaco TACO ... ... 9 15.99 10.15 164 10.71 -11.6 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 4.45 .78 117 .98 -10.1 DeltaTch h DELT ... ... ... 4.70 .91 272 1.16 +9.4 DenaliTh n DNLI ... ... ... 25.79 14.72 132 19.41 +24.1 Dennys DENN ... ... 29 16.39 10.87 139 16.20 +22.4 Dentsply XRAY .35 .7 ...dd 68.98 48.25 1152 49.19 -25.3 Depomed DEPO ... ... ...dd 13.88 4.31 2017 6.85 -14.9 Dermira DERM ... ... ...dd 35.76 6.98 532 8.00 -71.2 DescSys DSGX ... ... 85 31.23 22.35 37 28.90 +1.8 DestMatrn DEST .80 29.7 ...dd 4.98 1.02 27 2.69 -9.4 Dest XL DXLG ... ... ...dd 2.85 1.46 86 1.75 -20.5 Deswell DSWL .28 9.5 ...dd 3.64 1.85 6 2.96 +8.8 Determine DTRM ... ... ...dd 3.93 1.23 2 1.48 -17.8 DexCom DXCM ... ... ...dd 81.91 42.62 1438 72.70 +26.7 DiamHill DHIL 7.00e ... 14 219.90 187.20 10 200.27 -3.1 DiambkEn FANG ... ... 23 134.60 82.77 1858 116.34 -7.8 DianaCnt rs DCIX ... ... ...dd 5525.73 1.31 206 1.61 -60.3 DicernaPh DRNA ... ... ...dd 15.00 2.69 445 10.74 +18.9 DifferBr rs DFBG ... ... ...dd 2.45 .70 12 1.45 +52.6 DiffusP hn DFFN ... ... ...dd 3.93 .50 282 .59 -50.0 DigiIntl DGII ... ... 31 12.53 8.50 44 10.65 +11.5 Digimarc DMRC ... ... ...dd 41.75 22.85 86 26.45 -26.8 Digirad DRAD .22 16.3 ...dd 5.35 1.25 74 1.35 -47.6 DigitalAlly DGLY ... ... ...dd 4.95 1.70 30 2.30 -13.2 DigitlTurb APPS ... ... ...dd 2.59 .88 1089 1.84 +2.8 DimeCBc DCOM .56 3.0 20 22.65 17.75 167 18.85 -10.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 60

Diodes DIOD ... ... 52 35.36 22.44 220 31.18 +8.8 DiscIncA DISCA ... ... 12 30.25 15.99 5765 23.18 +3.6 DiscIncB DISCB ... ... 18 48.85 19.25 34.50 +39.1 DiscIncC DISCK ... ... 11 29.18 14.99 6226 21.35 +.9 DishNetw h DISH ... ... 18 66.50 36.00 981 38.68 -19.0 Diversicre DVCR .22 3.1 19 12.25 6.45 1 7.20 -28.1 DivrsRest SAUC ... ... 2 4.12 1.25 5 1.28 -20.0 DixieGrp DXYN ... ... ...dd 5.21 2.60 9 3.00 -22.1 DgssInt A n DOGZ ... ... ... 6.40 3.55 3.78 -35.9 DollarTree DLTR ... ... 13 116.65 65.63 1490 98.10 -8.6 DolphnEnt n DLPN ... ... ... 5.77 2.47 57 2.69 -25.3 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.7 27 18.25 14.51 17 15.26 -11.8 DonegalB DGICB .49 3.2 30 16.25 13.35 15.55 +2.2 DorchMin DMLP 1.30e 7.7 18 17.85 13.90 27 16.90 +11.2 Dorman DORM ... ... 22 88.50 60.93 175 69.48 +13.6 DovaPh n DOVA ... ... ... 37.00 16.98 275 27.00 -6.3 DragVic n LYL ... ... ... 14.99 3.09 3 3.62 -17.0 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 1.85 297 2.31 -43.4sDropbox n DBX ... ... ... 34.37 27.75 5548 33.27 +16.8 DryShips s DRYS .15e ... 1 636.02 .98 824 3.66 +3.7 DuluthH n DLTH ... ... 26 22.89 15.13 151 19.52 +9.4 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 902 60.78 -5.7 DurectCp DRRX ... ... ...dd 2.55 .75 492 2.49 +170.1 Dynasil DYSL ... ... 8 2.06 1.09 23 1.35 +14.4 Dynatronic DYNT ... ... ...dd 3.75 2.10 2.97 +2.8 DynavaxT DVAX ... ... ...dd 24.45 5.05 2044 20.75 +11.0E -:E-Trade ETFC ... ... 27 58.49 33.06 2873 57.74 +16.5 eBay s EBAY ... ... 20 46.99 31.89 14002 40.53 +7.4 eBay56 n EBAYL 1.50 5.8 ... 27.47 25.00 82 25.80 -4.2 EDAP TMS EDAP ... ... ... 3.85 2.07 58 2.27 -20.9 eHealth EHTH ... ... ...dd 28.59 10.41 88 15.36 -11.6 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 12 26.78 -6.7 ENDRA n NDRA ... ... ... 5.88 2.15 2 2.54 -47.8 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.88 .73 3 .84 -3.4 ESSA Bcp ESSA .36 2.5 22 16.80 14.16 5 14.55 -7.1 EtfLonCanc CNCR ... ... ... 32.32 21.09 37 28.69 +20.7 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 25.29 -3.1 EtfValidea VALX ... ... ...q 30.40 26.00 0 29.62 +2.1 IsectPsGr ef PMPT ... ... ... 28.26 24.01 0 26.17 -3.9 EV Engy EVEP ... ... ...dd 1.68 .13 618 .16 -69.6 EXFO g EXFO ... ... ...dd 5.40 3.73 63 3.80 -12.6 EagleBncp EGBN ... ... 18 69.80 46.20 236 60.50 +4.5 EagBcMT EBMT .36 1.7 16 21.95 17.35 2 20.85 -.5 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 215 4.97 +10.9 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.78 -2.4 EaglePhm EGRX ... ... 16 97.15 45.05 157 52.11 -2.5 EstWstBcp EWBC .80 1.3 20 69.25 48.76 796 62.14 +2.2 EastrAcq n EACQ ... ... ... 10.30 9.25 1 10.25 +1.5 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.10 -5.9 EasternCo EML .44 1.6 38 31.50 23.80 2 28.05 +7.3 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 31 6.60 +63.8 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 25 87.50 52.40 76 76.20 -3.8 Echelon rs ELON ... ... ...dd 7.20 4.10 1 4.47 -19.3 EchoGLog ECHO ... ... ...cc 32.95 13.00 203 28.85 +3.0 EchoStar SATS ... ... 13 62.50 51.70 184 54.90 -8.3 Eco-StimE ESES ... ... ...dd 1.97 .86 91 1.02 -19.0 EcologyEn EEI .40 3.4 ...dd 13.06 10.25 5 11.65 +11.0 EdgeTher n EDGE ... ... ...dd 17.77 .95 938 1.12 -88.0 Edgewater EDGW ... ... ...dd 7.67 5.19 80 5.38 -13.8 EditasM n EDIT ... ... ...dd 45.02 13.12 677 35.56 +15.7 EducDevel EDUC .36 1.4 44 27.93 6.90 37 25.70 +35.6seGain EGAN ... ... ...dd 8.75 1.30 235 9.00 +71.4 EgaletCp EGLT ... ... ...dd 4.61 .55 197 .64 -35.6 EigerBio rs EIGR ... ... ...dd 16.20 6.10 77 10.20 -26.9 8Point3E n CAFD 1.12 9.3 13 15.92 11.69 78 12.06 -20.7 EksoBio n EKSO ... ... ...dd 4.77 .99 231 1.63 -23.5 ElPolLoc h LOCO ... ... 43 14.85 9.05 170 9.55 -3.5 ElbitIm rs EMITF ... ... ... 3.59 2.12 2 2.70 -4.9 ElbitSys ESLT 1.76 1.4 20 153.13 112.93 53 122.86 -7.8 EldorRsts ERI ... ... 46 38.45 17.30 460 35.50 +7.1 ElectSci ESIO ... ... 33 27.72 6.17 383 19.57 -8.7 ElectroSen ELSE ... ... 13 5.24 2.96 1 4.15 +2.3 ElectArts EA ... ... 27 131.13 88.33 2499 121.09 +15.3 EFII lf EFII ... ... ... 51.15 25.28 544 28.03 -5.1 ElectrAc n ELEC ... ... ... 10.42 9.93 10.40 +.8 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.03 .62 1726 1.46 +80.0 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.63 +.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 2 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 2 3.77 -7.6 EmclaireF EMCF 1.12f 3.5 16 33.98 26.50 0 31.73 +4.5tEmcore EMKR 1.50e ... 22 12.20 4.85 197 4.95 -23.3 EmmisC rs EMMS ... ... 1 4.80 2.14 3 4.53 +28.7 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 11 20.35 -24.6 EnantaPh ENTA ... ... 96 95.91 29.30 110 84.74 +44.4 EncoreCap ECPG ... ... 13 52.00 30.10 285 44.70 +6.2 EncorW WIRE .08 .1 17 58.70 37.30 33 55.65 +14.4 Endo Intl ENDP ... ... ...dd 14.15 5.27 3963 5.62 -27.5 Endocyte ECYT ... ... ...dd 11.54 1.17 729 9.55 +123.1 Endologix ELGX ... ... ...dd 7.66 3.75 317 4.18 -21.9 EndurIntl EIGI ... ... ...dd 9.50 6.20 79 7.40 -11.9 Energous WATT ... ... ...dd 33.50 6.91 949 18.21 -6.4 EngyFocus EFOI ... ... ...dd 3.52 1.51 4 2.45 EnrgyRec ERII ... ... ...cc 11.30 6.13 304 8.09 -7.5 EnrgXXi hn EGC ... ... ...dd 30.30 3.41 366 4.80 -16.4 Enphase ENPH ... ... ...dd 5.58 .65 1070 4.07 +68.9 EnsignGp s ENSG .18 .7 33 29.24 16.50 163 27.67 +24.6 EnstarGp ESGR ... ... 13 237.30 180.50 20 211.50 +5.4 EntegraFn ENFC ... ... 32 30.70 22.00 4 28.65 -2.1 Entegris ENTG .28 .8 37 38.25 21.78 660 36.80 +20.9 EntBcpMA EBTC .58f 1.6 20 38.25 29.02 3 35.51 +4.3 EntFinSv EFSC .44 .9 19 49.97 36.65 38 47.85 +6.0 Epizyme EPZM ... ... ...dd 21.40 9.30 298 15.80 +25.9 ePlus s PLUS ... ... 21 97.75 63.76 109 80.90 +7.6 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 359 401.20 -11.5 EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.60 -2.8 EqtyBcsh n EQBK ... ... 29 40.77 29.13 54 40.04 +13.1 Ericsson ERIC .13e 2.0 ... 7.47 5.52 2920 6.36 -4.8 ErieInd ERIE 3.36 2.9 31 129.73 106.63 22 116.23 -4.6 ErytechP n ERYP ... ... ... 30.56 17.50 1 21.01 -4.6 Escalade ESCA .50f 3.6 14 14.40 11.31 3 14.05 +14.2 Esperion ESPR ... ... ...dd 82.68 30.95 760 74.26 +12.8 EsqFnHld n ESQ ... ... ... 25.92 14.51 20 24.48 +24.0 EssaPhm g EPIX ... ... ...dd 2.55 .10 132 .17 -21.0 Essendant ESND .56 5.7 19 18.30 7.25 1704 9.83 +6.0 EstreAm n ESTR ... ... ... 11.01 8.39 6 9.88 +14.3 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 45 30.59 9.90 3303 30.58 +49.5 EuroTech CLWT ... ... ... 5.65 2.00 153 2.55 -23.0 Euronet EEFT ... ... 17 101.07 70.67 562 75.02 -11.0 Euroseas rs ESEA ... ... ... 2.73 1.13 5 2.13 +25.1 Ever-Glory EVK ... ... 9 3.90 1.96 2 3.80 +61.7 Everbrdg n EVBG ... ... ...dd 39.12 19.91 314 37.68 +26.8 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 43 8.02 +6.9tEvineLive EVLV ... ... ... 1.62 .84 834 .82 -41.4 EvofemBio EVFM ... ... ...dd 12.56 .30 3 6.08 +211.8 Evogene EVGN ... ... ...dd 5.75 2.66 1 3.07 EvokePhm EVOK ... ... ...dd 4.09 1.85 260 2.40 +6.2 Evolus n EOLS ... ... ... 12.97 7.53 64 8.88 -22.8 EvolvgSys EVOL .44 11.0 11 5.85 3.95 9 4.00 -14.9 ExOne XONE ... ... ...dd 14.43 6.72 111 7.38 -12.1 ExactSci h EXAS ... ... ...dd 63.60 22.46 3864 45.64 -13.1 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 306 41.79 +1.1 ExelaTch n XELA ... ... ... 10.03 4.37 3527 4.60 -10.7 Exelixis EXEL ... ... 43 32.50 18.03 2203 20.85 -31.4 ExlSvcHld EXLS ... ... 41 64.34 45.50 288 56.72 -6.0 Expedia EXPE 1.20 1.1 42 161.00 98.52 2395 107.20 -10.5 ExpdIntl EXPD .84 1.3 24 67.63 51.96 922 63.98 -1.1sExponent s EXPO 1.04f 1.3 39 81.15 56.95 74 80.90 +13.8 ExpScripts ESRX ... ... 9 85.07 55.80 3750 71.61 -4.1 ExtrOilGs n XOG ... ... ... 18.95 10.28 1768 12.33 -13.8 ExtrmNet EXTR ... ... ...dd 15.55 6.83 1264 11.07 -11.6 EyePtPh EYPT ... ... ...dd 2.45 .93 1413 1.46 +35.2 EyegatePh EYEG ... ... ... 2.43 .33 1684 .38 -64.2 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 3 8.78 -11.5 Ezcorp EZPW ... ... 20 14.30 7.55 199 13.50 +10.7F -:F5 Netwks FFIV ... ... 20 153.91 114.63 396 148.35 +13.1 FAT Br n FAT .12p ... ... 13.99 5.85 20 5.99 -32.8 FC GlbRlty FCRE ... ... ... 1.55 .69 0 .71 -22.0 FFBW n FFBW ... ... ... 12.50 10.30 5 10.94 -.7 FLIR Sys FLIR .64f 1.2 30 52.88 33.95 789 51.52 +10.5 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 3 36.74 +.7 FNCB Bc n FNCB ... ... ... 9.95 8.79 6 9.25 FRP Hldgs FRPH ... ... 19 59.95 38.15 20 57.05 +28.9 FS Bncp FSBW .56f 1.0 13 59.81 36.65 13 56.55 +3.6 FSB Bcp n FSBC ... ... ... 18.23 14.31 7 17.32 +1.9 FTD Cos FTD ... ... ...dd 20.73 3.46 326 5.67 -21.1 Facebook FB ... ... 31 195.32 138.81 38194 163.87 -7.1 FDaves DAVE ... ... ...dd 9.65 3.38 52 7.15 +9.2 Fanhua FANH .52e 2.0 45 33.81 7.31 217 26.60 +23.0 FarmerBrs FARM ... ... ...dd 37.35 28.50 112 28.95 -10.0 FarmMer s FMAO .52 1.3 17 44.00 24.00 4 39.88 -2.3 FarmCB FFKT .50 1.2 18 44.30 32.60 21 42.20 +9.6 FarmersNB FMNB .28f 2.0 17 15.95 12.65 15 14.25 -3.4 FaroTech FARO ... ... ...dd 63.90 31.90 57 61.10 +30.0 Fastenal FAST 1.48 2.9 24 58.74 39.79 7565 50.71 -7.3 FateThera FATE ... ... ...dd 14.45 2.52 908 11.43 +87.1 Fauquier FBSS .48 2.3 42 22.25 17.24 0 21.31 -2.7 FedlStAc n FSAC ... ... ... 9.80 9.65 0 9.80 +.9 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 6 10.25 FedNatHld FNHC .32 1.9 21 17.50 9.78 40 16.71 +.8 FenncPhr n FENC ... ... ... 14.99 7.55 72 14.05 +40.2 Ferrogl n GSM .16 1.5 ... 17.61 8.54 650 10.99 -32.2 Fibrocll rs FCSC ... ... ...dd 4.64 .51 131 .61 -4.4 FibroGen FGEN ... ... ...dd 63.00 24.25 273 48.70 +2.7 FidD&D n FDBC .96 1.8 ... 52.00 33.09 2 51.97 +25.8 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 228.70 26 280.32 +3.4 FidelSo LION .48 2.1 17 24.96 20.08 127 23.13 +6.1 FidusInvst FDUS 1.56a 11.9 8q 18.21 12.63 104 13.07 -13.9 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 7 25.69 +2.8 FiestaRst FRGI ... ... ...dd 25.35 15.50 74 19.35 +1.8 FifthThird FITB .64 2.0 12 34.57 23.20 4139 32.26 +6.3 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 10 28.92 +1.5s51job JOBS ... ... ...cc 91.96 37.00 179 91.81 +50.9 FinTcII n FNTE ... ... ... 11.76 9.70 250 9.98 +.6 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 41 45.00 24.45 354 32.90 +8.6 FnclInst FISI .96f 3.1 15 35.35 25.65 16 31.00 -.3 Finisar FNSR ... ... 13 28.99 14.25 2527 16.19 -20.4 FinLine FINL .46f 3.4 30 16.38 6.90 980 13.50 -7.1 FinjanH FNJN ... ... 5 4.06 1.66 315 2.89 +33.8 FireEye FEYE ... ... ...dd 18.84 11.82 5761 18.75 +32.0 FstBcpME FNLC .96 3.5 16 32.33 25.00 10 27.65 +1.5 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 46 36.47 +3.3 FstBcMiss FBMS .20f .6 20 35.10 26.05 148 32.00 -6.4 FstBkNJ FRBA .12f .8 32 14.95 11.15 16 14.45 +4.3 FstBusey rs BUSE .80f 2.6 21 32.88 27.33 93 30.54 +2.0 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 3 25.39 +14.8 FrstCap FCAP .92f 2.5 18 43.02 29.81 1 37.36 +1.7 FCtzBA FCNCA 1.40 .3 21 463.44 320.10 21 422.78 +4.9 FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 22 31.28 +8.9 FCmtyCp FCCO .40f 1.8 22 24.87 18.50 9 22.70 +.4 FtConnBcp FBNK .64f 2.5 20 28.50 23.25 11 25.95 -.8 1stCnstBn FCCY .24 1.1 19 22.53 16.15 5 21.75 +18.9 FstDeFn FDEF 1.20f 2.1 19 59.85 47.01 19 58.45 +12.5 FFnclOH FFBC .76f 2.6 19 29.65 22.80 410 29.10 +10.4 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 28 49.60 36.85 205 48.05 +6.7 FstFnIN THFF 1.02f 2.3 18 52.35 39.55 6 43.45 -4.2 FstFnNwst FFNW .28 1.7 19 17.91 13.13 20 16.63 +7.2 FstFound s FFWM ... ... 24 19.84 15.06 142 18.60 +.3 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.11 29 26.19 +4.8 FsHawaii n FHB .96f 3.4 ... 32.36 26.30 304 28.10 -3.7 FIntntBcp INBK .24 .6 16 42.40 25.48 16 37.05 -2.9 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 3 25.50 -3.8 FstIntBc A FIBK 1.12f 2.8 20 42.90 33.33 216 40.05 FstMerch FRME .72 1.7 20 45.42 37.03 215 42.54 +1.1 FstMidIll FMBH .68f 1.9 17 42.03 31.05 12 36.40 -5.6 FMidBc FMBI .44f 1.8 21 26.55 20.50 457 24.93 +3.8 FstNwBc n FNWB ... ... 58 18.35 15.00 5 16.89 +3.6 FstSavFin FSFG .60f .8 18 80.01 48.16 1 70.74 +24.1 FstSolar FSLR ... ... 75 76.61 26.41 599 71.23 +5.5 1stSource SRCE .88f 1.7 20 54.65 43.58 25 51.87 +4.9 FTNDXTc QTEC .58e .8 ...q 83.42 58.67 129 77.12 +7.2 FtTr AbsRet FAAR ... ... ... 34.79 27.00 2 29.36 +.1 FT RisDv n SDVY .11e .5 ... 22.04 19.62 0 20.77 -1.1 FT AsiaPc FPA 1.01e 2.8 ...q 38.10 30.05 3 36.00 +.8 FT Europe FEP .65e 1.6 ...q 42.49 31.83 153 40.38 +3.4 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 9 22.23 +8.9 FT Brazil FBZ 1.62e 10.0 ...q 18.24 12.96 11 16.18 +4.3 FT China FCA .68e 2.2 ...q 34.79 21.00 0 31.56 +6.3 FT Japan FJP .77e 1.3 ...q 63.38 49.50 12 57.93 -3.3 FT SKorea FKO .24e .8 ...q 32.08 23.79 29.45 -.3 FT DevMkt FDT .96e 1.5 ...q 67.22 51.41 62 62.76 +.6 FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 207 29.32 +5.1 FT Germny FGM 1.04e 2.0 ...q 55.51 38.99 4 51.27 +.1 FT Canada FCAN .29e 1.1 ...q 27.35 22.06 0 25.92 -2.3 FT UK FKU .94e 2.3 ...q 42.89 34.92 2 40.94 +2.7 FT Switzld FSZ .78e 1.5 ...q 56.74 44.45 5 52.03 -1.3 FT HKong FHK 2.82e 6.6 ...q 46.25 36.40 42.47 +.1 FT Taiwan FTW 1.47e 3.7 ...q 39.25 34.18 39.25 +9.5 FT EmMSC FEMS 1.65e 3.7 ...q 47.47 35.25 41 44.47 +2.6 FTDvMkSC FDTS .97e 2.2 ...q 48.51 35.49 5 44.25 -.3 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 35.21 8 45.64 +4.0 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 4 30.72 +1.8 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 0 21.52 -2.3 FtTrMun n MCEF ... ... ... 19.39 17.66 1 17.80 -5.0 FtTrOpp n FIXD ... ... ... 52.92 49.20 23 49.48 -2.5 FTNsdGrid GRID .19e .4 ...q 53.73 40.76 0 49.43 -3.1 FTMltAInc MDIV 1.20e 6.7 ...q 19.73 17.60 126 17.93 -5.7 FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 129 36.20 +2.8 FTLwDOpp LMBS 1.41 2.7 ...q 52.32 51.27 333 51.39 -.5 FTIntlMltA YDIV .99e 5.4 ...q 19.83 17.08 1 18.42 -1.2 FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 2 22.34 -4.2 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 4 49.18 -3.8 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 1 22.06 -4.3 FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 304 60.03 +.1 FT RisDiv RDVY .40e 1.3 ...q 32.00 25.94 74 30.00 +.4 FT SSICv FCVT ... ... ...q 32.38 26.74 18 29.42 +2.7 FT DWF5 FV .18e .6 ...q 31.03 23.50 199 29.06 +5.4 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 10 25.90 -5.5 FT US Eq RNDV .35e 1.7 ... 23.04 19.30 21.20 -2.2 FT SmCap RNSC .22e 1.0 ... 22.89 19.03 21.24 -1.3 FT MdCap RNMC .19e ... ... 22.75 19.19 21.25 -2.1 FT LgCap RNLC .18e ... ... 23.11 19.67 21.54 -1.1 FT DevInt RNDM .45e ... ... 55.12 48.94 52.17 FTNsTrn ef FTXR ... ... ... 27.65 22.24 1 25.22 -2.7 FT QualInc QINC .60e 2.5 ...q 26.90 23.11 3 24.48 -4.0 FTNsSem ef FTXL ... ... ... 36.21 23.87 4 33.19 +9.6 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 20.91 -2.5 FTNasPh ef FTXH ... ... ... 23.57 19.06 3 21.20 -.9 FTNsOil ef FTXN ... ... ... 22.50 16.85 0 21.20 +.4 FTNaFood ef FTXG ... ... ... 21.28 19.37 19.60 -5.7 FTNsBk ef FTXO ... ... ... 32.44 24.57 54 30.11 +2.6 FTDorW n FVC .17e .6 ... 28.96 21.88 27 27.01 +5.2 FT DWInt IFV .32e 1.4 ...q 24.24 18.72 71 22.34 +.4 FTEMCur FEMB 2.68e 6.3 ...q 48.17 39.91 13 42.80 +1.5 FT MunHI n EMHI ... ... ... 53.47 49.45 1 50.24 -.5 FT RivAsia RFAP 1.14e 1.9 ... 64.93 53.74 2 59.96 -1.0 FT RivDev RFDI 1.09e 1.7 ... 68.99 55.70 119 64.79 +1.1 FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 58.41 8 74.31 +5.5 FT RivEur RFEU .95e 1.4 ... 70.58 56.18 5 66.61 +1.9 FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.42 -2.2 FTCapStrn FTCS .59e 1.2 ...q 54.95 43.18 97 50.85 -.3 FTN100ExT QQXT .14e .3 ...q 52.82 44.09 16 48.30 -.6 FsTrGrEn QCLN .08e .4 ...q 21.73 16.27 9 19.82 -2.4 FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 1 33.23 +.4 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 3 28.56 -.7 FTCloudC SKYY .13e .3 ...q 52.10 37.97 190 49.43 +7.7 FTNdqAuto CARZ .88e 2.1 ...q 45.00 34.43 12 41.89 -.8 FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.40 0 27.19 -3.4 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 0 12.57 +1.6 FT Cybersc CIBR ... ... ...q 26.13 20.59 510 25.78 +11.5 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.96 4 37.32 +5.5 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 108 48.20 +.3 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 142 47.99 -1.2 FT GlbCmd FTGC .26e ... ...q 21.28 18.97 43 21.10 +1.9 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.85 50 52.59 -1.7 FTNDXEq QQEW .27e .5 ...q 63.55 50.75 54 59.24 +2.2 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 32 54.01 +3.0 FTSmartph FONE .86e 1.6 ...q 55.89 44.61 0 52.35 +.3 FstUSBcsh FUSB .08 .7 36 14.38 10.38 1 11.80 -7.8 FstUtdCp FUNC .36f 1.9 21 20.25 13.80 3 19.40 +11.5 First LI s FLIC .60 2.2 11 33.50 25.60 68 27.65 -3.0 FsthdTech SVVC ... ... ...q 12.74 7.29 39 10.72 +19.6 FstSvc n FSV .54f .8 38 74.49 57.17 13 70.55 +.9 Fiserv s FISV ... ... 34 74.46 57.56 1259 70.98 +8.3sFiveBelow FIVE ... ... ...cc 77.03 44.28 1470 75.99 +14.6 FivePrime FPRX ... ... ...dd 48.87 15.66 362 16.90 -22.9 FiveStar FVE ... ... ...dd 2.10 1.23 14 1.25 -16.7 Five9 FIVN ... ... ...dd 32.47 16.30 146 28.54 +14.7 Flex Ltd FLEX ... ... 19 19.71 14.70 2024 16.74 -6.9 FlexPhm n FLKS ... ... ...dd 8.98 2.68 80 5.60 +60.5 FlxGlbImp ESGG ... ... ... 101.95 82.34 0 95.45 +.5 FlxUS Imp ESG ... ... ... 70.00 55.16 1 63.45 -.3 FlxRAstAlo ASET ... ... ... 29.37 26.68 2 27.66 -3.8 FlxUSQLgC QLC ... ... ...q 35.78 28.79 17 33.61 +.8 FlxUSLgCp LKOR .41e ... ...q 55.13 49.92 19 52.31 -4.5 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 0 49.27 -3.2 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 3 23.35 -.9 FlexSh n FPAY ... ... ... 6.56 2.63 0 3.18 -16.3 FlexionTh FLXN ... ... ... 32.25 16.51 487 25.19 +.6 Flexstl FLXS .88 2.3 ... 57.79 34.74 10 38.55 -17.6 Fluidigm FLDM ... ... ...dd 8.38 2.52 80 6.04 +2.5 FlushFn FFIC .80f 2.9 19 31.69 24.27 53 27.47 -.1 Foamix FOMX ... ... ... 7.45 4.03 133 5.26 -12.5 Fonar FONR ... ... 10 33.90 17.20 42 28.45 +16.8 ForeScTc n FSCT ... ... ... 37.79 21.56 195 32.86 +3.0 ForshtAut n FRSX ... ... ... 11.70 2.44 16 3.00 -25.6 FormFac FORM ... ... 24 18.65 10.45 313 14.20 -9.3 FormulaSy FORTY .34e .9 ... 45.65 34.47 36.31 -10.5 ForrestR FORR .80f 1.8 42 47.75 36.95 32 43.25 -2.1 Forterra n FRTA ... ... 49 20.47 3.02 122 8.38 -24.5 Fortinet FTNT ... ... ...cc 56.53 35.44 1384 56.09 +28.4 FortressBio FBIO ... ... ...dd 5.54 3.13 169 4.81 +20.6 FortB pfA FBIOP 2.34 10.4 ... 24.80 20.01 1 22.60 -.7 ForwrdA FWRD .60 1.1 25 64.80 46.35 136 53.71 -6.5 Forward h FORD ... ... 26 4.45 1.02 138 1.58 +28.5 ForwdPh FWP 23.12e ... ... 9.70 2.02 31 2.19 -40.5 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1553 15.05 +93.7 Foster FSTR .16 .6 ...dd 30.30 12.85 102 24.80 -8.7 FndtnMed FMI ... ... ...dd 87.10 30.13 163 79.70 +16.9 FoxFactory FOXF ... ... 32 46.80 26.40 189 35.45 -8.8 Francesca FRAN ... ... 12 16.18 4.51 629 4.97 -32.0 FrankElec FELE .43 1.0 25 47.20 36.00 81 41.75 -9.0 FredsInc FRED .24 8.3 ...dd 16.27 2.36 206 2.89 -28.6 FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.18 92 13.49 -21.0 FreqElec FEIM ... ... ...dd 11.05 7.53 1 9.05 -3.3 Freshpet FRPT ... ... ...dd 20.85 10.55 104 18.00 -5.0 Fronteo FTEO ... ... ... 17.98 9.06 17.54 +40.2 FrontC pf FTRPR 11.13 87.8 ... 28.93 7.68 758 12.68 +45.5 Frontr rs FTR 2.40 29.6 ... 31.80 6.08 3858 8.11 +20.0 FuelTech FTEK ... ... ...dd 1.83 .71 20 1.40 +25.0 FuelCell rs FCEL ... ... ...dd 2.49 .80 1484 2.04 +20.0 FulgentG n FLGT ... ... ... 11.10 2.73 0 3.86 -11.9 FulingGbl n FORK ... ... ... 6.00 2.65 11 4.25 +7.6 FullHseR FLL ... ... ...dd 4.10 2.10 52 3.11 -20.1 FultonFncl FULT .48f 2.7 17 19.90 16.45 1345 17.75 -.8 Funko n FNKO ... ... 43 9.90 5.81 130 8.16 +22.7 FusionTel FSNN ... ... ...dd 4.42 1.11 82 3.36 -10.4 FutFintch lf FTFT ... ... ... 8.00 1.30 318 1.97 -52.8 FuweiF rs FFHL ... ... ...dd 4.93 2.35 1 3.28 +11.4G -:GWilliFood WILC ... ... 22 7.66 5.11 1 6.96 -3.2 G1Thera n GTHX ... ... ... 42.78 12.04 202 36.35 +83.2 GCI Lb A n GLIBA ... ... ... 55.47 50.38 208 51.39 -6.1 GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 77 24.06 +5.8 GDS Hld n GDS .46p ... ... 31.77 6.90 488 25.63 +13.8 GSI Tech GSIT ... ... ...dd 8.94 6.05 16 7.55 -5.2 GSV Cap GSVC ... ... 7 9.39 3.83 162 7.44 +36.5 GTY Tch n GTYH ... ... ... 10.49 9.75 1 9.94 +.1 GTY Tc un GTYHU ... ... ... 11.00 10.10 0 10.34 +.3 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 31 40.96 18.00 441 39.21 +6.3 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 94 18.02 +41.8 GW Pharm GWPH ... ... ...dd 143.37 92.65 275 122.51 -7.2 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 0 8.16 -1.9 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 64 15.30 +23.4 Galapag n GLPG ... ... ... 121.09 72.90 50 97.94 +4.5 GalectinTh GALT ... ... ... 6.74 1.28 644 4.27 +27.8 GalmedPh GLMD ... ... 7 12.22 3.61 40 6.46 -29.4 Gam&Lsr n GLPI 2.52f 7.6 19 39.32 32.51 866 33.36 -9.8 GamngPtrs GPIC .12e ... ... 12.50 9.07 0 9.50 -15.5 Garmin GRMN 2.04 3.4 16 65.96 48.50 595 59.30 -.5 GarrisnCap GARS 1.12 13.6 8 9.88 7.77 15 8.24 +1.6 Gemphire n GEMP ... ... ... 21.59 5.87 84 5.93 -25.4 Gencor s GENC ... ... 41 18.45 15.00 9 16.05 -3.0sGenFin GFN ... ... ...dd 8.05 4.50 36 8.10 +19.1 GenFin pfC GFNCP 9.20 9.0 ... 104.67 90.31 2 102.25 +1.8 GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 11 25.40 +.6 GeneticT rs GENE ... ... ... 2.05 .70 100 1.38 +19.0 GeniusBr n GNUS ... ... ... 5.01 2.01 2 2.89 +6.3 GenMark GNMK ... ... ...dd 13.67 3.63 209 5.38 +29.0 GenoceaB GNCA ... ... ...dd 7.29 .79 310 .95 -18.4 Genomic GHDX ... ... ...dd 37.50 26.54 118 33.19 -3.0 Genprex n GNPX ... ... ... 6.23 3.84 24 5.02 +6.8sGentex GNTX .44f 1.8 19 24.33 16.59 1598 24.28 +15.9 Gentherm THRM ... ... 29 40.80 29.50 103 35.20 +10.9 GeospcT hs GEOS ... ... ...dd 18.71 9.18 32 10.63 -18.0 GerABcp s GABC .60f 1.7 20 39.02 30.32 43 34.51 -2.3 GeronCp GERN ... ... ...dd 6.68 1.74 14642 3.99 +121.7 Gevo rs GEVO ... ... ...dd 1.23 .38 740 .40 -32.4 Gibraltar ROCK ... ... 17 40.45 25.61 216 33.15 +.5 GigaMda rs GIGM ... ... ...dd 4.37 2.36 10 2.76 -9.2 GilatSatell GILT ... ... ...dd 9.22 4.12 7 8.50 +9.9 GileadSci GILD 2.28f 3.0 9 89.54 63.76 4857 75.29 +5.1 GlacierBc GBCI .92f 2.4 22 41.24 31.38 165 38.51 -2.2 GladstnCap GLAD .84 9.7 10 10.12 7.80 68 8.63 -6.3 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 9 24.87 -3.8 GladstnCm GOOD 1.50 8.7 ...dd 23.35 16.78 92 17.27 -18.0 GladCm pfA GOODP 1.94 7.2 ... 27.25 25.25 1 26.97 +2.1 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 26.15 +.3 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 15 25.00 -3.5 GladstInv GAIN .80f 7.6 16 11.50 8.97 166 10.54 -5.6 GladInv pfB GAINO 1.69 6.7 ... 26.07 25.12 0 25.31 -.1 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 1 25.34 -.5 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 2 25.27 -1.3 GladstLnd LAND .53f 4.3 92 14.29 10.77 72 12.41 -7.6 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 1 25.66 -.8 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 12.10 +9.4 GblBldT n GBT ... ... ...dd 68.05 24.03 571 46.70 +18.7 GblEagEnt ENT ... ... ...dd 3.84 1.03 468 1.17 -48.9 GlbIndem GBLI ... ... 22 49.91 32.22 9 39.22 -6.7 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.95 6 25.75 -.4 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 7 25.62 -1.0 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 17 4.21 -8.6 GlWatRs n GWRS .28 3.2 ... 10.00 8.40 4 8.95 -4.2 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 35 14.19 -8.7 GblXSocM SOCL ... ... ...q 39.03 24.46 59 33.90 +2.9 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 14 30.36 -1.7 GblX SupDv EFAS ... ... ... 19.06 16.37 2 18.06 -.3 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 3 11.73 -6.8 GblX Rob n BOTZ ... ... ... 27.42 16.90 1197 23.79 +.4 GlbXCon ef KRMA ... ... ... 20.83 16.62 4 19.59 +.9 GblXMilTh MILN ... ... ... 21.10 16.44 12 20.10 +4.3 GbX Longv LNGR ... ... ... 21.38 16.90 1 19.56 +.6 GlX Intrn n SNSR ... ... ... 21.41 17.21 59 20.29 +2.2sGbX HlthW BFIT ... ... ... 17.92 15.43 2 17.99 +8.0 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 1 14.51 -5.2 GlX Fintc n FINX ... ... ... 24.62 16.17 18 23.48 +7.0 GlXCatholc CATH ... ... ... 35.58 28.40 5 32.83 -.3 GlobusM rs GLBS ... ... ... 4.96 .71 86 .76 -33.7 GluMobile GLUU ... ... ...dd 4.95 2.21 1055 3.87 +6.3 GlycoMim GLYC ... ... ...dd 26.05 3.82 787 17.79 +6.0 Gogo GOGO ... ... ...dd 14.76 8.02 809 8.98 -20.4 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 611 28.85 -3.2 GolLNGPt GMLP 2.31 12.8 ... 23.49 16.78 270 18.10 -20.6 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 10 25.26 -2.9 GoldBull n DNJR ... ... ... 5.22 4.40 4 4.95 +4.4 GoldenEnt GDEN ... ... 22 34.75 13.03 174 23.72 -27.4 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 132 7.93 -2.7 GolubCap GBDC 1.28a 7.2 12 20.50 17.35 75 17.85 -1.9 GoodTimes GTIM ... ... ...dd 3.78 2.25 7 3.45 +30.2 Goodyear GT .56 2.0 9 36.74 25.88 2745 27.74 -14.1 GoPro GPRO ... ... ...dd 11.89 4.42 8252 5.22 -31.0 GordPoin n GRAQ ... ... ... 9.77 9.70 1 9.72 +.2 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 7 10.24 +2.4 GorsHl A n GSHT ... ... ... 11.24 9.30 10.05 +1.1 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 0 10.75 +3.8 GovPrpIT GOV 1.72 14.2 20 22.99 11.87 685 12.08 -34.8 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 22 25.39 -1.7 GrCanyEd LOPE ... ... 26 109.82 68.82 304 109.05 +21.8 Gravity rs GRVY ... ... 42 108.97 13.18 13 80.19 -15.1 GrElCp hn GECC 1.00 10.8 ... 11.37 8.76 4 9.22 -6.3 GrElm22 n GECCL 1.63 6.5 ... 25.90 24.75 3 25.25 -.8 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 8 24.36 -.4 GrElm hn GEC ... ... ... 4.40 3.10 14 3.90 -3.7 GrLkDrge GLDD ... ... ...dd 5.70 3.60 102 4.65 -13.9 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 31 51.65 GreenBncp GNBC ... ... 19 24.40 15.90 193 23.10 +13.8 GreenBrick GRBK ... ... 16 12.20 8.20 17 10.40 -8.0 GreenPlns GPRE .48 2.8 24 26.05 15.60 549 17.10 +1.5 GrnP LP n GPP 1.88f 10.8 10 21.00 16.50 57 17.40 -7.0 GrCB NY s GCBC .39 1.1 28 38.00 22.16 3 36.30 +11.3 Greenlight GLRE ... ... ...dd 23.15 15.00 139 15.55 -22.6 GrdsmHld n GSUM ... ... ... 13.99 6.76 164 8.37 -8.5 Griffin GRIF .40f 1.1 30 37.94 27.71 10 37.82 +3.1 GrifolsSA s GRFS .38e 1.8 ... 25.18 18.99 677 21.04 -8.2 Groupon GRPN ... ... ... 5.99 2.90 2905 4.43 -13.1 GpAeroCN OMAB 1.71e 4.1 20 52.51 37.45 66 41.54 +.1 GrpoFin GGAL .12e .2 ... 73.45 36.09 290 66.59 +1.1 GuarntyBc GBNK .66 2.3 21 30.42 23.65 57 28.80 +4.2 GuarBcs n GNTY .56 1.6 22 37.36 28.00 10 33.99 +10.9 GuarFBc GFED .48 2.1 17 23.71 15.89 23.35 +4.5 GulfIsland GIFI .04 .5 ...dd 13.95 6.90 86 8.35 -37.8 GulfRes GURE ... ... 2 2.05 1.35 26 1.45 -1.4 GulfportE GPOR ... ... 4 17.55 8.11 2234 10.05 -21.2 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.35 +1.3H -:H&E Eqp HEES 1.10 2.8 13 44.24 17.44 263 39.19 -3.6 HD Supply HDS ... ... 15 42.25 28.97 851 38.53 -3.7 HMN Fn HMNF ... ... 17 19.50 16.60 0 18.75 -1.8 HMS Hldgs HMSY ... ... 38 20.90 11.01 521 17.44 +2.9 HTG Mol h HTGM ... ... ...dd 7.68 1.59 608 3.43 +69.0 HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.22 -6.5 HabitRest HABT ... ... 38 19.75 8.10 293 8.85 -7.3 HackettGp HCKT .30f 1.8 19 20.36 13.24 89 16.36 +4.1sHailiang n HLG ... ... ... 79.62 7.02 327 80.70 +78.5 HainCels lf HAIN ... ... ... 45.61 30.39 1475 31.04 -26.8 HalladorE HNRG .16 2.4 6 8.42 4.79 22 6.80 +11.7 HallmkFn HALL ... ... ...dd 11.83 8.62 45 9.58 -8.1 Halozyme HALO ... ... 52 21.48 11.41 445 19.60 -3.3 HamiltnBc HBK ... ... ...dd 15.99 14.00 14.30 -7.2 HamilLa n HLNE .70 1.8 ... 40.43 18.00 257 39.16 +10.7 HancHld HBHC .96 1.8 21 56.40 41.05 354 53.10 +7.3 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 5 25.41 -2.5 HanmiFin HAFC .96f 3.1 17 33.10 25.45 88 31.10 +2.5 Hanwha rs HQCL ... ... ...dd 9.50 6.09 44 7.28 +3.7 HarbrOne n HONE ... ... ... 22.29 15.92 89 17.82 -7.0 Hardinge HDNG .08 .4 37 19.47 9.97 120 18.30 +5.1 Harmonic HLIT ... ... ...dd 6.03 2.80 311 3.73 -11.3 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1sHrvrdBio HBIO ... ... ...dd 5.65 2.30 195 5.55 +68.2 HarvCapCr HCAP 1.14a 10.9 7 14.12 9.92 6 10.49 -4.3 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 4 25.51 +.2 Hasbro HAS 2.28 2.6 28 116.20 83.40 940 86.83 -4.5 HawHold HA .48 1.2 7 59.45 32.40 678 39.20 -1.6 HawaiiTel HCOM ... ... ...dd 31.91 23.74 12 26.95 -12.7 Hawkins HWKN .88 2.6 17 53.50 31.80 51 34.00 -3.4sHawthornB HWBK .28 1.3 17 21.87 16.64 0 22.07 +6.4 HaymkAc n HYAC ... ... ... 9.85 9.50 9.62 +.6 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 9.99 +.9 HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 43 40.01 +24.8 HlthCSvc HCSG .77f 1.8 36 56.20 40.89 962 42.32 -19.7 HlthInsInn HIIQ ... ... 18 37.38 12.65 396 28.10 +12.6 HealthEqty HQY ... ... 97 68.75 40.21 421 64.24 +37.7 HlthStrm HSTM 1.00e ... 79 31.53 21.15 110 24.53 +5.9 HrtlndEx HTLD .08 .4 19 25.22 17.51 336 18.10 -22.5 HeartFn HTLF .52a 1.0 18 56.40 42.10 55 53.50 -.3 HeatBio rs HTBX ... ... ... 8.40 1.09 421 1.32 -65.5 HebronTc n HEBT ... ... ... 4.26 1.45 1 1.80 -31.6 HeidrkStr HSII .52 1.7 ...dd 32.65 17.90 182 31.45 +28.1 HelenTroy HELE ... ... 14 102.88 81.10 122 86.50 -10.2 HeliMAn h HMNY ... ... ... 38.86 2.20 2111 3.02 -52.1 Helius Med n HSDT ... ... ... 52 7.81 HemisMda HMTV ... ... ... 13.20 10.50 16 11.05 -4.3 HennesAd s HNNA .40f 2.1 10 20.00 13.88 2 19.24 +16.3 HSchein s HSIC ... ... 27 93.50 62.56 1763 69.72 -.2 HrtgeCo HTBK .44f 2.7 21 17.28 12.76 312 16.46 +7.4 HrtgeFn HFWA .60f 1.9 21 33.25 23.00 74 30.95 +.5 HeritCryst HCCI ... ... 25 25.20 14.20 41 22.65 +4.1 HernTher h HRTX ... ... ...dd 32.70 12.70 1855 30.45 +68.2 HerzdCrb CUBA .12e ... ...q 7.54 6.73 8 7.15 HeskaCorp HSKA ... ... 40 115.00 56.59 27 77.83 -3.0 Hexindai n HX ... ... ... 17.00 10.20 29 11.00 -.5 Hibbett HIBB ... ... 17 29.20 9.40 414 28.15 +38.0 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 125 18.33 +.8 HighpwrInt HPJ ... ... 5 6.00 3.15 14 3.60 -2.7sHghwyH HIHO .32e 5.3 ... 5.70 3.10 58 6.00 +42.9 HimaxTch HIMX .24e 3.3 43 13.95 5.97 4982 7.33 -29.7 HingmSv HIFS 1.36a .7 18 242.00 166.45 1 203.12 -1.9 Histogenics HSGX ... ... ...dd 3.35 1.59 86 2.84 +38.5 Holl ysys HOLI .12e .5 21 28.35 15.08 381 24.32 +9.2 Hologic HOLX ... ... 14 46.80 35.33 3568 37.05 -13.3 HomeBLA HBCP .60f 1.4 20 47.20 32.52 46 44.04 +1.9 HomeBcs s HOMB .44 1.9 20 26.53 20.82 929 22.91 -1.5 HmFdB LA HFBL .48 1.6 18 31.95 23.10 30.00 +6.7 HomeStreet HMST ... ... 21 32.60 24.00 135 27.70 -4.3 HometBk n HMTA ... ... ... 11.95 9.60 0 11.92 +6.6 HomeTrBc HTBI ... ... 27 28.00 21.40 14 26.60 +3.3 HomolMd n FIXX ... ... ... 24.40 16.12 134 20.03 +7.3 HookerFu HOFT .56 1.5 16 52.75 35.90 47 37.95 -10.6 HopeBcp HOPE .52 2.8 15 19.92 15.10 264 18.38 +.7 HopFedBc HFBC .20 1.4 20 16.29 13.51 3 14.45 +2.5 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 34 29.87 +7.4 HorizPhm HZNP ... ... ...dd 16.02 9.45 1633 13.77 -5.7 HorizTFn HRZN 1.20 11.5 10q 11.88 9.66 160 10.43 -7.0 Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 50 24.08 -1.8 HorzDAX DAX .60m 1.9 ... 34.00 26.60 5 30.99 -1.9 Hortonwks HDP ... ... ...dd 22.00 9.93 1105 17.88 -11.1 HospPT HPT 2.08 8.3 10 32.68 23.83 906 25.07 -16.0 HostessBr n TWNK ... ... 31 17.18 11.00 553 14.41 -2.7 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 1239 7.50 -19.4 HoustWC HWCC .12m 1.5 ... 8.35 4.70 28 7.95 +10.4 HovnEn pf A HOVNP ... ... ... 8.47 5.50 2 7.00 -6.7 HowardBcp HBMD ... ... 31 24.20 16.70 8 19.10 -13.2 HubGroup HUBG ... ... 26 52.25 33.18 395 42.35 -11.6 HudsonGbl HSON .20 10.4 ...dd 2.44 1.22 52 1.92 -14.7 HudsonTc HDSN ... ... 17 10.40 4.40 222 4.49 -26.0 HuntJB JBHT .96 .8 30 126.49 83.35 1167 114.18 -.7 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 2.9 18 16.60 12.14 8667 14.99 +3.0 HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 30 26.61 -5.4 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.69 -1.3 HuntAct n SQZZ ... ... ... 27.00 23.30 0 24.82 -1.9 Str 7handl n HNDL ... ... ... 25.53 23.67 5 24.07 -4.0 Hurco HURC .44f 1.0 18 50.33 27.15 12 45.85 +8.9 HuronCon HURN ... ... ...dd 46.85 29.53 115 38.90 -3.8 HutChMd n HCM ... ... ... 42.25 18.00 84 31.25 -20.7 HuttigBld HBP ... ... ...dd 9.24 4.82 43 5.50 -17.3 Hydrognc HYGS ... ... ...dd 12.00 6.45 11 8.55 -23.0I -:I-AMCap n IAM ... ... ... 11.94 9.75 9.94 +.7 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .37 +24.7 IAC Inter IAC 1.36 .9 59 166.64 74.05 949 157.27 +28.6 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 32 3.19 -7.3 ICC Hld n ICCH ... ... ... 18.00 14.54 0 15.00 -7.8 ICF Intl ICFI .14p ... 20 65.40 41.10 68 63.80 +21.5 ICU Med ICUI ... ... ...cc 265.28 144.25 120 256.60 +18.8 IClickInt n ICLK ... ... ...dd 11.40 5.05 145 7.58 -16.2 ID Syst IDSY ... ... ...dd 8.05 5.50 8 6.47 -6.8 IdexxLab s IDXX ... ... 63 207.14 146.09 297 194.21 +24.2 IES Hldgs IESC ... ... 27 20.32 14.05 14 16.65 -3.5 IF Bancp IROQ .20f 1.0 23 20.45 19.10 1 20.20 +2.7 IFresh n IFMK ... ... ...dd 18.00 4.62 3 7.65 -41.1 IHS Mark INFO ... ... 29 50.00 41.43 1312 48.71 +7.9 II-VI IIVI ... ... 28 53.08 27.25 701 43.75 -6.8 ILG Inc ILG .70f 2.2 36 34.92 20.99 685 31.31 +9.9 INTLFCStn INTL ... ... 18 46.96 33.11 103 43.74 +2.8 IPG Photon IPGP ... ... 36 264.11 116.82 304 227.58 +6.3 iPass IPAS ... ... ...dd 1.51 .28 597 .33 -35.8 iPicEnt n IPIC ... ... ... 17.00 10.50 2 11.06 -26.9 IQ US Lg n CLRG .08e ... ... 27.80 24.16 3 25.36 +.3sIQIYI n IQ ... ... ... 18.52 15.30 12279 19.04 +22.4 IRSA Prop IRCP 1.86e 4.1 ... 64.68 42.48 1 45.16 -20.1 IRhythm n IRTC ... ... ...dd 68.07 32.10 145 63.88 +14.0 iRobot IRBT ... ... 32 109.78 55.77 518 67.38 -12.2 iShEMAsia EEMA 1.23e 1.6 ...q 81.27 59.04 16 75.34 +2.2 iShTurkey TUR 1.10e 2.8 ...q 47.13 35.10 279 38.91 -10.5 iShIntTBd s IGOV ... ... ...q 201.98 48.33 166 51.60 +3.4 iShNewZea ENZL 2.01e 4.0 ...q 50.56 41.85 7 50.08 +5.5 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.11 6 86.74 +3.0 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 675 95.33 -3.3 iShGTimb WOOD .94e 1.2 ...q 80.43 57.66 50 80.25 +12.8 iShEurFn EUFN .74e 3.1 ...q 25.85 19.56 1802 23.54 +1.0 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 369 77.84 +2.0 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 4 32.11 -2.4 iShGClnEn ICLN .33e 3.4 ...q 9.86 8.31 96 9.83 +5.5 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 391 50.26 +.6 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 903 72.38 +.4 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.78 758 65.75 +1.9 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 1734 112.32 -3.3 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 8 48.45 -2.1 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 2189 102.49 -2.9 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 791 83.39 -.5 iShEurRE IFEU 1.46e 3.6 ...q 42.63 34.55 9 41.02 -.4 iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.63 63 30.01 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 47.70 31 59.17 +2.3 iShs SOX SOXX 1.55e .9 ...q 198.84 129.86 597 181.57 +6.9 iShIndia50 INDY .15e .4 ...q 39.29 32.00 99 36.03 -2.9 iShNsdBio s IBB ... ... ...q 119.30 94.20 2110 106.72 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 266 104.19 -2.3 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 52 108.79 -2.9 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 350 106.92 -2.1 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 981 103.79 -.7 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 164 120.05 -1.7 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 244 53.60 -3.2 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 196 55.03 +2.3 iShShtTrB SHV .03e ... ...q 110.41 110.18 2626 110.29 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1530 37.25 -2.2 iShCrShUS s ISTB ... ... ... 50.47 49.12 120 49.22 -1.2 iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 97 176.86 +3.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 61

Itus Cp hrs ITUS ... ... ...dd 6.43 .60 175 4.59 +94.5 Iberiabnk IBKC 1.52f 1.9 21 87.55 68.55 375 79.00 +1.9 Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 3 27.34 -3.6 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 27.00 -3.9 Icahn Ent IEP 7.00f 11.4 25 62.79 47.06 85 61.36 +15.8 IchorHld n ICHR ... ... 13 35.51 16.82 795 25.75 +4.7 Icon PLC ICLR ... ... 32 124.65 76.46 326 119.20 +6.3 IconixBrnd ICON ... ... 1 8.30 .96 890 1.05 -18.6 IdealPower IPWR ... ... ...dd 3.29 1.06 56 1.25 -12.0 Identive lf INVE ... ... ...dd 7.58 2.55 12 3.41 +2.1 IderaPhm IDRA ... ... ...dd 2.87 1.32 1137 1.79 -15.2 iKangHlth KANG ... ... 17 20.14 11.70 417 20.04 +26.8 Ikonics IKNX ... ... ... 13.03 7.25 14 9.13 +21.4 Illumina ILMN ... ... 49 256.64 167.98 404 242.09 +10.8 ImageSens ISNS ... ... ...dd 4.80 2.50 20 4.28 +45.2 Immersn h IMMR ... ... ...dd 12.85 5.76 233 11.88 +68.3 ImmuCell ICCC ... ... 79 9.25 5.24 2 7.11 -19.1 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 309 3.60 -7.7 ImmuneP rs IMNP ... ... ... 5.02 .31 268 .36 -36.8 ImunoGn IMGN ... ... ...dd 13.41 2.84 1411 10.48 +63.5 Imunmd IMMU ... ... ...dd 18.93 5.00 2880 16.92 +4.7 Immuron n IMRN ... ... ... 16.70 4.47 2 10.61 +100.6 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 4 1.93 +22.9 ImpaxLabs IPXL ... ... ...dd 25.70 12.45 530 18.30 +9.9 Imperva IMPV ... ... ...cc 52.40 37.17 221 46.35 +16.8 Impinj n PI ... ... ... 60.85 9.95 528 14.14 -37.2 ImprimisP IMMY ... ... ...dd 4.65 1.35 139 2.14 +25.9 Incyte INCY ... ... ...dd 142.45 61.30 4383 69.83 -26.3 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 64 73.70 +5.5 IndBkMI IBCP .60 2.5 21 24.50 18.50 45 23.90 +6.9 IndepBkTX IBTX .48f .7 23 75.95 51.71 83 72.30 +7.0 IndusAcq n INDU ... ... ... 9.85 9.65 0 9.85 +1.0 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 10.38 +3.3 IndSvAm lf IDSA ... ... ... 2.70 .96 2 2.16 +31.7 IndLogis n ILPT ... ... ... 24.00 17.21 145 20.10 -13.9 Innera INFN ... ... ...dd 12.38 6.10 1013 11.30 +78.5 InnityPh INFI ... ... ...dd 3.75 .93 1751 2.24 +10.3 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 38 119.70 +12.9 InaRx n IFRX ... ... ... 34.86 14.47 138 33.22 +58.6 InfoSvcs III .20f 4.8 5 4.63 3.01 79 4.20 +.7 InfoSonc rs IFON ... ... ... 26.00 4.22 28 4.44 -38.2 InfrEnAlt IEA ... ... ... 10.42 8.25 19 9.44 -4.8 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 1.9 15 47.95 20.75 55 34.35 -.7 InnerWkgs INWK ... ... 27 12.03 8.19 306 9.47 -5.6 Innodata INOD ... ... ...dd 2.15 .88 32 1.11 -18.4 Innophos IPHS 1.92 4.7 37 51.34 38.66 49 40.90 -12.5 Innospec IOSP .78f 1.1 28 74.30 54.10 55 70.20 -.6 InnovBio rs INNT ... ... ... 50.50 3.43 194 27.96 +358.4 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 5 3.48 +18.3sInnoviva INVA 1.00 5.7 19 17.44 11.02 1723 17.59 +24.0sInogen INGN ... ... ...cc 134.97 74.89 193 137.39 +15.4 Inovalon n INOV .12p ... ... 17.80 10.10 272 10.40 -30.7 InovioPhm INO ... ... ...dd 9.86 3.76 1964 5.16 +24.9 Inpixon rs INPX ... ... ... 138.30 .65 1522 .94 -85.1 InseegoCp INSG ... ... ...dd 2.37 .87 261 2.15 +33.5 InsightEnt NSIT ... ... 12 53.19 32.11 133 34.86 -9.0 Insignia s ISIG .70e ... ...dd 2.19 .90 106 2.07 +73.9 Insmed INSM ... ... ...dd 33.94 11.49 1188 23.85 -23.5 InspEnt INSE ... ... ... 14.00 5.15 12 5.45 -44.4 Insteel IIIN .12a .4 21 36.94 23.20 77 27.75 -2.0 Insulet PODD ... ... ...dd 88.88 38.43 265 85.68 +24.2 InsysTher s INSY ... ... ...dd 15.02 4.10 300 6.20 -35.6 IntecPhm n NTEC ... ... ... 9.80 4.80 442 5.25 +1.9 IntegLfSc s IART ... ... 68 58.17 40.59 409 55.79 +16.6 IntgDv IDTI ... ... 44 34.13 22.70 1108 31.78 +6.9 IntegMed n IMTE ... ... ... 10.00 3.00 3.00 -46.7 Intel INTC 1.20 2.3 20 53.78 33.23 29748 52.72 +14.2 Intellia n NTLA ... ... ...dd 35.99 11.15 752 22.25 +15.8 Intelliph IPCI ... ... 4 2.92 .51 90 .61 -24.4 IntParfum IPAR .84 1.8 36 49.30 34.05 63 47.85 +10.1 InteractB IBKR .40 .6 49 74.11 33.01 568 72.34 +22.2 InterceptP ICPT ... ... ...dd 135.59 51.05 810 70.79 +21.2 InterDig IDCC 1.40 1.8 11 93.00 67.55 179 79.05 +3.8 Interface TILE .26 1.0 27 26.25 18.25 241 25.20 +.2 Intergroup INTG ... ... ...dd 28.50 21.30 1 23.90 +.3 IntlnkEl n LINK ... ... ... 9.85 4.89 0 5.60 +7.3 Intermolec IMI ... ... ...dd 1.65 .80 11 1.22 -10.9 Internap rs INAP ... ... ... 22.36 10.34 156 11.23 -28.5 IntlBcsh IBOC .66 1.6 19 42.90 32.50 98 40.10 +1.0 IntlSpdw ISCA .47f 1.2 8 47.45 32.25 103 40.15 +.8tIntrntGold IGLD ... ... ... 11.51 4.59 18 4.30 -49.1 IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 0 9.51 +4.4 IntrpDia rs IDXG ... ... 1 4.45 .72 94 .92 -9.8 IntersENT XENT ... ... ...dd 40.00 15.90 192 39.35 +21.5 Intersectns INTX ... ... ...dd 5.75 1.46 31 1.98 -12.4 Intevac IVAC ... ... 18 14.15 6.00 63 6.50 -5.1 IntraCellu ITCI ... ... ...dd 25.82 7.85 556 20.34 +40.5 IntriCon IIN ... ... 82 24.00 6.05 36 19.70 -.5 Intuit INTU 1.56 .9 48 179.30 115.62 708 173.63 +10.0 IntSurg s ISRG ... ... 48 452.00 251.13 758 415.05 +13.7 Investar ISTR .14f .5 24 26.55 20.25 41 25.65 +6.6 InvestBncp ISBC .36 2.6 22 14.85 12.48 1243 13.71 -1.2 InvTitl ITIC 1.60a .8 16 221.88 158.00 2 196.10 -1.1 InVivoTh rs NVIV ... ... ...dd 4.30 .33 489 .37 -52.3 Invuity n IVTY ... ... ...dd 9.70 3.30 88 3.60 -41.9 IonisPhm IONS ... ... ...cc 65.51 38.42 965 43.82 -12.9 IovanceTh IOVA ... ... ...dd 19.90 4.45 406 15.50 +93.8 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 33.91 +7.0 iPUST5yBull DFVL ... ... ... 68.83 61.02 61.97 -5.4siRadimed IRMD ... ... ... 15.85 8.00 17 16.05 +5.9 Iridex IRIX ... ... ...dd 12.43 5.31 72 5.78 -24.1 IridiumCm IRDM ... ... 11 13.25 9.68 564 12.15 +3.0 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 1540 17.24 +15.0 iShRUT P n AMCA .26e ... ... 28.53 24.40 25.97 -5.1 iSh USD n SUSC ... ... ... 25.90 24.39 3 24.66 -3.1 iSh 1-5Yr n SUSB ... ... ... 25.26 24.55 10 24.62 -1.4 iShExpoTc XT .14p ... ...q 38.52 29.08 96 36.67 +3.5 iSh USA Op ESGU .92e 1.6 ... 62.57 51.30 3 58.41 +.1 iShHYlexOG HYXE ... ... ... 55.47 49.80 50.41 -1.3 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 201 26.48 -2.5 iSh ESG Opt ESGD ... ... ... 72.49 59.28 32 68.26 +.6 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.34 14 59.04 -.2 iShCTotBd s IUSB ... ... ...q 51.49 49.51 46 49.70 -2.3 iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 124 27.99 -2.4 iSh UAE UAE .63e 3.8 ...q 18.08 16.15 1 16.62 -1.1 iSh Qatar QAT .66e 3.9 ...q 20.04 13.01 1 16.91 +4.4 iShCmdSel COMT 1.89e 5.0 ...q 38.51 31.13 44 37.84 +4.1 iShGblGld rs RING ... ... ...q 20.84 16.88 246 18.06 -3.9 Isramco ISRL ... ... ...dd 128.93 92.00 0 109.00 +4.2 Iteris ITI ... ... ...dd 8.17 4.09 146 4.81 -31.0 Itron ITRI ... ... 37 79.95 59.10 166 70.00 +2.6 IturanLoc ITRN .96 3.0 16 38.00 28.50 50 32.05 -6.3 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 56 1.96 -56.6J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 55 140.12 -7.7 j2Global JCOM 1.62f 2.1 26 91.48 70.27 403 78.76 +5.0 JA Solar JASO ... ... 15 8.48 6.01 208 6.99 -6.3 JD.com JD ... ... 21 50.68 32.15 5937 40.60 -2.0 JMU Ltd JMU ... ... ... 2.78 .78 .84 -17.6 JackHenry JKHY 1.48f 1.2 27 127.31 91.79 196 120.14 +2.7 JackInBox JACK 1.60 1.8 24 113.00 79.30 352 87.69 -10.6 JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 2 33.46 +4.5 JaguarHlth JAGX ... ... ... .99 .11 2686 .18 +30.0 JkksPac JAKK ... ... ...dd 5.35 1.95 54 2.20 -6.4 Jamba JMBA ... ... ...dd 10.38 6.71 16 8.93 +10.8 JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 77 36.00 -10.0 JanusSmC JSML ... ... ... 39.40 30.62 1 37.77 +2.8 JanSmMid JSMD ... ... ... 43.68 31.80 5 40.30 +3.8 JanLTCar n OLD ... ... ... 27.72 21.60 1 22.54 -5.8 JanObes n SLIM ... ... ... 34.47 23.76 32.76 +5.7 JanOrgan n ORG ... ... ... 36.00 25.51 4 33.17 -4.0 JanGlQua n SGQI ... ... ... 30.10 26.73 1 27.69 -4.9 Jason Inds JASN ... ... ...dd 3.88 .77 36 3.13 +32.1 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 20 163.75 128.58 336 156.46 +16.2 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 10.50 -3.2 JetBlue JBLU ... ... 11 24.13 18.05 5765 19.55 -12.5 JetPay h JTPY ... ... ...dd 4.90 1.45 33 2.25 -11.4 JewettCam JCTCF ... ... 20 17.90 10.80 3 14.55 -3.0 JohnsnOut JOUT .48f .8 20 76.18 32.98 17 63.39 +2.1 JointCorp JYNT ... ... ...dd 7.25 3.41 41 6.82 +37.5 JounceTh n JNCE ... ... ... 29.29 11.05 404 21.63 +69.6 JunprPhm JNP ... ... 17 13.25 3.65 90 10.00 +106.2K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 92 19.29 +7.2 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 0 10.44 +2.8 KBS Fash rs KBSF ... ... ... 15.00 1.41 37 5.31 +28.2 KCAP Fin KCAP .40 12.8 ... 4.00 2.91 56 3.13 -8.2 KCAP 22 n KCAPL 1.53 6.0 ... 25.67 24.65 2 25.39 +1.2 KEYW Hld KEYW ... ... ...dd 10.50 4.94 234 7.94 +35.3 KLA Tnc KLAC 3.00f 2.7 16 123.96 87.93 1167 109.12 +3.9sKLX KLXI ... ... 29 73.21 44.14 705 72.76 +6.6 KVHInd KVHI ... ... ...dd 12.65 7.65 13 10.70 +3.4 KaiserAlu KALU 2.40f 2.3 35 116.86 76.73 79 105.39 -1.4 Kala Ph n KALA ... ... ... 26.75 11.81 106 16.34 -11.6 Kalvista rs KALV ... ... ...dd 15.80 5.48 21 9.70 -.5 Kamada KMDA ... ... ... 8.61 3.75 13 4.80 +1.1 KandiTech KNDI ... ... ... 9.90 3.50 84 4.95 -27.2 Karyophm KPTI ... ... ...dd 18.00 7.48 950 13.87 +44.5 KayAnAc n KAAC ... ... ... 10.08 9.64 7 9.76 +.5 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.85 5 10.05 +.9 KaziaTh rs KZIA ... ... ... 6.68 1.63 18 5.54 +74.2 KearnyF s KRNY .12 .9 58 15.63 12.75 474 13.35 -7.6 KellySA KELYA .30 1.0 16 30.99 20.32 221 29.96 +9.9 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 30 6.53 +61.1 KY FstFd KFFB .40 4.6 87 10.00 8.25 2 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 1486 4.77 +2.6 KewnSc KEQU .68 2.0 22 34.80 22.15 4 34.50 +19.1 KeyTrn KTCC ... ... 14 8.00 6.69 27 6.93 +1.6 Kforce KFRC .48 1.7 21 29.35 16.75 83 27.50 +8.9 KimballEl KE ... ... 16 22.45 15.75 36 16.55 -9.3 KimballInt KBAL .28 1.7 17 20.97 15.40 139 16.94 -9.3 KindredBio KIN ... ... ...dd 9.80 6.50 381 9.10 -3.7 KingldJw KGJI ... ... 2 2.50 1.06 44 1.33 -34.2 Kingstone KINS .40f 2.3 17 21.70 13.21 19 17.20 -8.5 KingtoneW KONE ... ... ... 9.90 2.63 422 6.58 +53.7 KinsaleCp n KNSL .28f .5 ... 55.10 31.56 74 52.69 +17.1 Kirklands KIRK ... ... 32 13.42 8.17 253 10.07 -15.8 KitovPh n KTOV ... ... ... 3.44 1.27 77 2.23 -2.2 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 19 1.85 +5.7 KopinCp KOPN ... ... ...dd 4.60 2.80 220 3.28 +2.5 KornitDig n KRNT ... ... ... 23.15 11.70 252 13.65 -15.5 Koss h KOSS ... ... ...dd 3.58 1.40 3 1.79 -42.1 KraftHnz n KHC 2.50 4.1 17 93.88 59.48 5124 60.94 -21.6 KratosDef KTOS ... ... ...dd 13.93 7.37 1323 11.11 +4.9 KrystlBio n KRYS ... ... ... 12.00 8.03 18 9.84 -6.5 Kulicke KLIC ... ... 71 28.71 18.22 335 25.70 +5.6 KuraOnc n KURA ... ... ...dd 24.03 5.90 156 17.80 +16.3L -:LCNB Corp LCNB .64 3.4 15 23.65 18.05 10 18.90 -7.6 LGI Homes LGIH ... ... 15 79.55 28.57 373 69.74 -7.1 LHC Grp LHCG ... ... 30 76.14 51.38 284 70.66 +15.4 LKQ Corp LKQ ... ... 22 43.86 27.89 1183 38.29 -5.9 LM FdgA n LMFA ... ... ... 6.65 .55 379 .70 -55.6 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.7 25 66.64 37.38 864 57.59 +.8 LRAD h LRAD .04 1.7 ...dd 2.58 1.30 44 2.40 -3.6 LSI Ind lf LYTS .20 2.6 35 10.00 4.99 32 7.69 +11.8 LaJollaPh LJPC ... ... ...dd 41.36 22.68 323 30.86 -4.1 LakeShBc h LSBK .40f 2.4 28 17.40 15.41 16.81 -2.0 LakeldB LBAI .40 2.0 18 21.90 15.06 138 20.00 +3.9 Lakelnd s LKFN 1.04f 2.2 21 52.43 41.30 36 47.58 -1.9 LakeInd LAKE ... ... 17 17.18 9.90 23 13.30 -8.6 LamResrch LRCX 2.00 1.0 19 234.88 124.91 3081 206.02 +11.9 LamarAdv LAMR 3.64f 5.8 20 79.17 61.36 699 63.25 -14.8 LancastrC LANC 2.40 2.0 32 135.86 113.34 38 122.61 -5.1 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 1 10.76 +2.3 Landec LNDC ... ... 18 14.95 11.42 28 13.85 +9.9 LandBncp LARK .80b 2.8 28 30.48 25.73 2 28.31 -2.3 LandmInfr LMRK 1.47f 9.1 30 18.75 15.10 32 16.20 -10.5 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.50 2 25.00 -1.1 LndInf un B LMRKO 1.98 8.2 ... 25.76 23.42 7 24.22 -5.1 LandsEnd LE ... ... 25 24.80 10.55 236 22.65 +15.9 Landstar LSTR .60f .6 27 118.60 80.00 416 107.55 +3.3 Lantheus n LNTH ... ... 5 24.45 10.65 447 15.75 -23.0 Lantronix LTRX ... ... ... 3.69 1.78 22 2.25 +11.4 Lattice LSCC ... ... ...dd 7.10 5.05 556 5.57 -3.6 LaureatE n LAUR ... ... ... 18.96 10.46 134 13.97 +3.0 Lawsn LAWS ... ... 50 28.00 18.70 9 25.20 +1.8 Layne LAYN ... ... ...dd 16.96 6.98 144 14.91 +18.8 Lazydays n LAZY ... ... ... 11.10 9.46 50 10.35 -6.8sLeMaitreV LMAT .28f .7 48 40.75 24.55 118 40.68 +27.8 LeadgBr g LBIX ... ... ...dd 3.75 .74 6 1.22 -25.2sLeapTh n LPTX ... ... ... 10.01 4.90 290 10.01 +60.4 LegacyRes LGCY ... ... ...dd 5.43 1.07 456 4.92 +205.6sLegcyR pf LGCYP 2.00 21.1 ... 10.04 3.69 16 9.50 +102.1 LegcyR pfB LGCYO 2.00 23.4 ... 10.10 3.69 83 8.56 +82.5 LegacyTxF LTXB .64 1.5 20 46.45 31.50 389 43.18 +2.3 LM DevDvr DDBI ... ... ...q 31.49 25.77 1 29.73 +.2 LM EMDvr EDBI ... ... ...q 35.60 28.77 32.71 -1.0 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.86 -2.2 LM LoVHiD LVHD ... ... ...q 32.10 28.80 26 29.41 -6.7 LM Gl Inf n INFR ... ... ... 30.39 27.00 1 27.50 -6.7 LM SC Qu n SQLV ... ... ... 28.33 23.33 27.05 -.7 LeisAcq n LACQ ... ... ... 9.65 9.55 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 9.94 +.3 LendgTree TREE ... ... ...dd 404.40 116.70 145 318.00 -6.6 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 299 8.37 -15.3 LexnFint n LX ... ... ...cc 20.00 10.15 190 13.34 -4.0 LiNiuTc rs LINU ... ... ... 5.33 .99 86 1.55 -24.0 LianlouSm LLIT ... ... ... 3.69 1.05 63 2.39 +36.3 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 213 81.64 -4.0 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 555 81.95 -3.8 LibExpA n LEXEA ... ... ... 58.20 35.89 267 38.99 -12.0 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1993 31.05 -13.4 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 2475 30.16 -10.9 LibLA A n LILA ... ... ... 24.00 19.00 224 19.17 -11.2 LibLA C n LILAK ... ... ... 23.92 18.65 556 18.91 -11.6 LibMSirA n LSXMA ... ... ... 46.43 36.33 155 40.63 +2.4 LibMSirB n LSXMB ... ... ... 47.61 37.72 44.75 +.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 592 40.55 +2.2 LibMBrA n BATRA ... ... ... 26.52 21.35 50 22.52 +2.1 LibMCFor FWONK ... ... ... 41.14 28.37 828 29.49 -13.7 LibMAFor FWONA ... ... ... 39.37 27.22 278 28.18 -13.9 LibMBrC n BATRK ... ... ... 26.20 21.53 112 22.56 +1.5 LibertyTax TAX .64 6.4 10 15.00 7.75 36 9.95 -9.5 LibTripA A LTRPA ... ... ...cc 16.95 7.90 197 10.50 +11.4 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 442 47.90 -3.8 LifetimeBr LCUT .17 1.3 10 20.85 12.05 28 12.60 -23.6 Lifevant rs LFVN ... ... ... 6.84 2.86 13 3.84 -19.3 LifewayFds LWAY ... ... 19 10.75 5.76 7 5.78 -27.8 LigandPh LGND ... ... ...cc 184.79 103.22 175 167.40 +22.3 LightPath LPTH ... ... ... 4.10 2.03 49 2.22 Lightbrdg rs LTBR ... ... ... 4.80 .94 286 1.16 -4.9 Limbach n LMB ... ... 41 15.22 11.14 112 13.62 -1.5 LimelghtN LLNW ... ... ...dd 6.05 2.41 349 3.91 -11.3 Limoneira LMNR .25 1.1 21 26.06 18.21 9 23.73 +5.9 LincEdSv LINC .08 4.3 ...dd 3.74 1.49 2 1.88 -6.9 LincElec LECO 1.56 1.7 26 101.34 81.85 298 90.73 -.9 LindbladEx LIND ... ... ...dd 11.26 8.66 93 10.89 +11.2 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 111 1.66 -51.7 Liquidity LQDT ... ... ...dd 8.05 4.34 77 6.15 +26.8 Littelfuse LFUS 1.48 .7 40 226.33 149.81 80 206.19 +4.2 LivaNova n LIVN ... ... 30 92.31 49.68 228 85.96 +7.6 LiveOakB n LOB .12 .4 12 30.05 20.75 75 29.05 +21.8 LiveVent rs LIVE ... ... ...cc 26.50 9.11 6 12.26 -23.3 LiveXLve n LIVX ... ... ... 4.40 3.43 5 3.77 -5.8 LivePrsn LPSN ... ... ...dd 16.60 6.60 185 16.05 +39.6 Logitech LOGI .63e 1.7 28 43.54 30.64 114 36.98 +9.9 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 99.60 430 117.55 +2.7 LoneRs n LONE ... ... ... 5.52 2.43 132 4.55 +14.6 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 25 13.53 -6.6 LoralSpac LORL ... ... 32 51.75 36.80 85 39.90 -9.4 LoxoOncol LOXO ... ... ...dd 135.74 42.11 319 126.24 +50.0slululemn gs LULU ... ... 48 91.84 47.26 1267 92.02 +17.1 Lumentm n LITE ... ... 23 74.40 40.35 1806 64.25 +31.4 Luminex LMNX .24 1.1 32 22.42 17.93 101 21.68 +10.1 LunaInn h LUNA ... ... ...dd 4.00 1.16 159 3.39 +39.5 LuthBur n LBC .23 2.0 ... 13.60 11.02 42 11.73 -2.6M -:MACOM MTSI ... ... ...dd 65.99 15.46 540 19.08 -41.4 MAM Soft MAMS ... ... 21 9.42 5.93 2 8.12 +8.1 MB Fncl MBFI .96f 2.3 17 47.64 38.29 387 41.83 -6.0 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 9 24.82 -5.6 MBT Fnl MBTF .24a 2.2 17 12.10 9.25 58 10.80 +1.9 MCBC n MCFT ... ... 23 28.62 15.58 82 25.26 +13.7 MDC Pr gs MDCA .84 11.0 2 12.26 6.53 585 7.65 -21.5 MEI Phrm MEIP ... ... ...dd 3.26 1.50 189 2.05 -2.4 MER Tel rs MTSL ... ... ...dd 4.49 1.31 9 1.73 -18.1 MGE Engy MGEE 1.29 2.3 27 68.70 51.05 55 56.00 -11.3 MGP Ing MGPI .32a .4 46 90.84 47.64 126 86.85 +13.0 MI Acq n MACQ ... ... ... 11.41 8.34 10.41 +2.2 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 19 128.28 64.75 474 117.50 +24.3 MMA Cap MMAC ... ... 7 30.58 18.00 4 27.50 +13.2 MSB Fin MSBF .12a .7 ...cc 19.30 16.60 0 18.35 +3.1 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 281 17.80 -3.8 MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 0 25.92 -.7 MTS MTSC 1.20 2.4 14 57.50 44.65 48 51.00 -5.0 MTchAcq n MTEC ... ... ... 9.68 9.17 9.58 -.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 0 10.20 +1.3 MVB Fin n MVBF .03p ... ... 20.40 16.93 2 19.48 -3.1 MYOS MYOS ... ... ...dd 2.90 1.03 51 1.26 -7.1 MYR Grp MYRG ... ... 25 43.49 23.00 117 31.38 -12.2 Macatawa MCBC .24 2.3 20 10.70 8.87 29 10.45 +4.5 MackFn MFNC .48 3.0 14 16.80 13.16 5 16.20 +1.9 MacroGen MGNX ... ... ...dd 32.74 14.36 320 24.39 +28.4 MadrigP rs MDGL ... ... ...dd 154.75 13.09 422 120.39 +31.2 Magal MAGS ... ... ...dd 7.49 4.13 76 5.54 +9.5 MagellnHlt MGLN ... ... 24 110.40 66.40 137 108.65 +12.5 MagicSft MGIC .26e 3.2 20 9.50 7.40 5 8.15 -2.7 MagicJack CALL ... ... ... 8.65 5.55 52 8.45 MagneG rs MNGA ... ... ... 57.00 .76 326 .79 -83.5 MagyarBc MGYR ... ... 68 13.95 12.01 12.16 -5.0 MaidenH MHLD .60 8.6 ...dd 14.00 5.55 227 7.00 +6.1 MMyTrip MMYT ... ... ...dd 40.90 22.40 451 35.60 +19.3 MalibuBoat MBUU ... ... 36 36.81 21.47 136 35.07 +18.0 MalvernBc MLVF ... ... 14 28.20 21.00 4 24.40 -6.9 MamEngy n TUSK ... ... ... 35.45 10.88 519 33.38 +70.0 ManTech MANT 1.00f 1.7 20 62.24 33.70 200 59.24 +18.0 ManhAssc MANH ... ... 25 54.21 39.10 706 41.94 -15.3 ManhBrCa LOAN .48f 6.8 17 7.50 4.65 17 7.05 +18.6 Manitex MNTX ... ... ...dd 12.37 6.21 30 11.89 +23.9 MannKd rs MNKD ... ... ...dd 6.96 .67 2684 1.68 -27.6sMannatech MTEX .50 2.7 9 18.25 12.51 4 18.35 +22.3 MaraPat rs MARA ... ... ... 10.03 .50 13422 1.42 -65.4 MarchxB MCHX .50e ... ...dd 3.13 2.21 29 2.72 -1.3 MarPet MARPS .32e 8.9 8 4.57 2.83 1 3.60 +5.9 MarinusPh MRNS ... ... ...dd 9.87 1.13 513 4.75 -41.8 MktAxess MKTX 1.68f .8 55 229.84 171.45 299 203.48 +.9 MarlinBs MRLN .56 1.9 20 29.95 20.26 10 29.00 +29.5 MarIntA MAR 1.32 1.0 34 149.21 90.00 2899 133.01 -2.0 Marrone MBII ... ... ...dd 3.39 .85 444 2.25 +104.5 MartenTr s MRTN .10 .4 37 29.60 12.99 244 22.65 +11.6 MartinMid MMLP 2.00 14.3 21 20.55 12.70 105 14.00 MarvellTch MRVL .24 1.1 70 25.18 14.58 7177 22.42 +4.4 Masimo MASI ... ... 36 104.71 80.69 312 85.70 +1.1 Match n MTCH ... ... 59 47.10 16.57 1272 44.76 +43.0 Materialise MTLS ... ... ... 16.50 8.81 20 11.44 -10.0 MatlinPr n MPAC ... ... ... 10.02 9.65 9.75 -.1 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.23 +.8 MatrixSv MTRX ... ... ...dd 20.25 7.80 115 15.35 -13.8 Mattel MAT .60 4.1 ...cc 25.97 12.71 3404 14.68 -4.6 Mattersight MATR ... ... ...dd 3.70 1.93 85 2.05 -19.6 MatthInt MATW .76 1.5 16 72.60 48.75 198 50.75 -3.9 MaximIntg MXIM 1.68f 2.9 26 74.94 43.35 1683 58.60 +12.1 MaxwellT MXWL ... ... ...dd 6.61 4.29 31 5.70 -1.0 MaysJ MAYS ... ... 63 47.00 33.55 0 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 28.00 306 62.29 +20.7 McGrathR MGRC 1.36f 2.5 9 55.65 32.09 135 54.68 +16.4 MedalFin MFIN .20 4.6 44 5.56 1.85 34 4.35 +23.2 MedalF 9 21 MFINL 2.25 8.7 ... 26.96 16.36 0 25.74 -4.1 MedTrBill MTBC ... ... ...dd 5.44 .29 128 3.26 +24.9 MedTBill pf MTBCP 2.75 11.3 ... 27.80 22.21 6 24.43 -3.3 MediCo MDCO ... ... ...dd 55.95 24.45 661 30.58 +11.9 MediciNova MNOV ... ... ...dd 14.50 4.40 132 13.23 +104.5 Medidata MDSO ... ... 87 85.92 59.22 580 66.75 +5.3 Medigus rs MDGS ... ... ... 3.35 1.08 6 1.27 -3.8 MediWound MDWD ... ... ...dd 8.25 3.56 44 5.50 +23.6 Medpace n MEDP ... ... 38 39.64 21.76 301 37.02 +2.1 MeetGrp MEET ... ... ...dd 6.45 1.84 664 2.22 -21.3sMelcoResE MLCO .32e 1.0 ...cc 30.49 19.35 5201 31.16 +7.3 Melinta rs MLNT ... ... ... 24.25 6.50 154 6.90 -56.3sMellanox MLNX ... ... 62 77.88 41.55 776 77.55 +19.9 MelroseBn MELR .34e ... 24 20.50 16.75 6 20.00 MenloTh n MNLO ... ... ...dd 39.86 7.94 590 9.43 -67.2 Menus n MRUS ... ... ... 23.75 13.23 14 18.17 -6.3 MercadoL MELI .60 .2 ...cc 417.91 214.00 1001 327.40 +4.0 MercBank MBWM .88f 2.5 19 38.08 28.92 37 34.56 -2.3 MercerIntl MERC .50 3.7 23 15.00 10.45 85 13.40 -6.3 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 23 20.92 +6.3 MercSys MRCY ... ... 55 55.00 36.09 248 47.02 -8.4 MeridBcp EBSB .20f 1.0 27 21.85 15.85 171 20.05 -2.7 MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.70 -11.4 MeridBio VIVO .50 3.5 20 16.45 13.23 148 14.40 +2.9 MerdW wt h MRDNW ... ... ... .63 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .49 102 .62 -41.2 MeritMed MMSI ... ... 53 49.50 28.05 250 45.25 +4.7 MerrimP rs MACK ... ... 1 27.08 7.37 146 8.81 -14.0 Mersana n MRSN ... ... ... 21.01 12.45 111 16.93 +3.0 MesaLabs MLAB .64 .4 ...dd 169.81 122.35 41 165.10 +32.8 Mesoblast n MESO ... ... ... 12.50 4.74 105 6.21 +6.3 MetaFincl CASH .52 .5 22 117.98 60.70 37 113.65 +22.7sMethanx MEOH 1.32f 2.0 22 67.20 39.48 627 66.90 +10.5 Michaels MIK ... ... 9 27.87 17.25 2087 19.06 -21.2 Microbot rs MBOT ... ... ... 6.00 .58 298 .77 -24.5 Microchp MCHP 1.45 1.6 92 101.48 71.40 3052 89.06 +1.3 MicronT MU ... ... 6 63.42 26.36 46430 52.59 +27.9 MicronetE MICT ... ... ...dd 1.77 .65 302 1.49 +33.0 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 1426 64.26 +24.4 Microsoft MSFT 1.68 1.8 68 97.24 64.85 26685 93.58 +9.4 MicroStr MSTR ... ... 19 196.35 122.16 112 129.52 -1.4 Microvisn MVIS ... ... ...dd 3.25 1.00 266 1.17 -28.2 MidPenn MPB .60f 1.7 18 37.90 25.10 6 35.30 +6.6 MidConEn MCEP ... ... ...dd 2.49 .92 5 1.52 +28.4 Midatech n MTP ... ... ... 3.27 .73 8 .79 -5.7 Middleby MIDD ... ... 23 142.00 107.53 597 122.55 -9.2 MiddledB MBCN 1.12f 2.2 16 54.60 42.10 12 51.10 +6.0 MdsxWatr MSEX .90 2.3 27 46.74 32.23 67 39.51 -1.0 MidlStBc n MSBI .88f 2.7 17 36.50 28.70 33 32.04 -1.4 MidWOne MOFG .78f 2.4 17 37.94 30.56 13 32.95 -1.7 MillerHer MLHR .72 2.2 16 41.85 29.25 338 32.50 -18.9 Mimecast n MIME ... ... ...dd 39.33 21.65 386 38.05 +32.7 MiMedx MDXG ... ... 30 18.25 6.05 1667 6.94 -45.0 Mind CTI MNDO .30e 13.6 11 2.55 2.07 36 2.21 -10.3 Mindbody n MB ... ... ...dd 43.45 21.57 207 38.45 +26.3 MinervaN NERV ... ... ...dd 11.15 4.80 204 7.10 +17.4 Miragen rs MGEN ... ... ... 15.91 5.01 160 7.07 -32.2 MiratiTher MRTX ... ... ...dd 37.62 2.70 234 30.45 +66.8 Misonix MSON ... ... ...dd 11.80 7.05 3 10.65 +12.7 Mitcham MIND ... ... ...dd 5.00 2.82 16 3.06 -3.5 Mitchm pfA MINDP 2.25 9.7 ... 24.50 22.34 3 23.14 -.5 MitekSys MITK ... ... 20 10.75 6.95 119 7.50 -16.2 MitelNet g MITL ... ... ...dd 9.85 6.21 670 9.69 +17.7 MobileMini MINI 1.00f 2.3 38 46.10 26.70 218 44.00 +27.5 MobileIron MOBL ... ... ...dd 6.78 3.20 207 4.90 +25.6 ModMed n MMDM ... ... ... 10.24 9.65 0 9.97 +1.7 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 .40 +2.6 ModMed un MMDMU ... ... ... 12.50 10.09 10.65 +1.3 MolecTemp MTEM ... ... ...dd 13.25 .35 29 8.98 -10.4 Moleculin n MBRX ... ... ... 3.75 .71 142 1.82 -2.2sMomenta MNTA ... ... ...dd 19.50 11.85 935 19.70 +41.2 Momo MOMO ... ... ... 46.69 22.49 5724 35.39 +44.6tMonakGp n MKGI ... ... ... 5.07 3.38 6 3.40 -31.7 MonarCas h MCRI ... ... 30 47.92 28.47 30 41.08 -8.3 Mondelez MDLZ .88 2.1 22 47.23 39.19 6832 42.03 -1.8 MoneyGrm MGI ... ... ...dd 17.92 8.01 531 8.21 -37.7 MngDB A n MDB ... ... ... 46.26 24.62 493 40.21 +35.5 MonPwSys MPWR 1.20f 1.0 91 127.61 88.19 358 121.02 +7.7 Monotype TYPE .46f 2.0 55 26.75 15.75 164 23.15 -3.9 Monro MNRO .72 1.3 34 64.15 39.65 309 57.50 +1.0 MonroeCap MRCC 1.40 11.3 9 16.20 12.18 151 12.40 -9.8 MonstrBv s MNST ... ... 41 70.21 44.35 1764 56.53 -10.7 Mornstr MORN 1.00 1.0 26 103.46 68.43 46 98.10 +1.2 MoSys rs MOSY ... ... ...dd 2.70 .55 70 1.23 +10.8 MotifBio n MTFB ... ... ... 13.75 6.84 1 9.95 -8.0 MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9 MotorcarP MPAA ... ... 26 31.57 20.11 80 22.01 -11.9 MotusGI n MOTS ... ... ... 5.30 3.75 1 4.50 +2.7 MtnPDia g MPVE ... ... ... 4.10 2.40 12 2.45 -10.9 Moxian n MOXC ... ... ... 4.16 2.01 1 2.92 -24.2 MudrickC n MUDS ... ... ... 9.62 9.55 9.60 +.1 MudrcC un MUDSU ... ... ... 10.27 9.98 106 10.25 +2.5 MultiColor LABL .20 .3 18 89.70 61.90 79 67.45 -9.9 MustBio n MBIO ... ... ... 13.35 8.06 58 10.27 -14.3 MutualFst MFSF .72 2.0 20 40.50 31.05 4 36.85 -4.4 MySize n MYSZ ... ... ... 3.58 .57 517 1.36 +109.1 Mylan NV MYL ... ... 9 47.82 29.39 4443 41.26 -2.5 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 1768 1.97 -42.1 MyoKard n MYOK ... ... ...dd 62.83 10.80 192 50.25 +19.4 MyriadG MYGN ... ... 15 41.57 17.50 516 29.05 -15.4N -:NBT Bcp NBTB 1.00f 2.8 19 40.85 31.28 66 36.07 -2.0 NCS Mltst n NCSM ... ... ... 29.07 13.85 103 17.79 +20.7 NETgear NTGR ... ... 85 71.42 41.50 266 60.60 +3.1 NF EngSv NFEC ... ... ... 3.65 .76 104 1.28 +32.0 NI Hldg n NODK ... ... ... 18.80 15.00 6 16.28 -4.1 NIC Inc EGOV .32 2.3 18 22.40 12.65 244 14.15 -14.8 NICE Ltd NICE .64 .7 41 98.48 66.57 108 94.02 +2.3 NII Hldg n NIHD ... ... ...dd 2.75 .22 645 2.58 +508.5 NMI Hldg h NMIH ... ... 11 21.92 10.10 1044 14.75 -13.2 NN Inc NNBR .28 1.3 13 32.90 21.40 197 22.00 -20.3sNV5 Global NVEE ... ... 26 59.65 35.35 158 62.45 +15.3 NVE Corp NVEC 4.00 4.6 32 94.00 68.50 18 86.25 +.3 NXP Semi NXPI ... ... 18 125.93 103.16 10004 114.17 -2.5 Nabriva n NBRV ... ... ...dd 14.10 4.39 293 4.98 -16.7 NakedBr n NAKD ... ... ... 3.00 1.11 39 1.43 -1.7 NanoDim n NNDM ... ... ... 7.60 1.67 23 1.70 -44.6 NanoString NSTG ... ... ...dd 20.16 5.87 229 9.39 +25.7 NanoVib n NAOV ... ... ... 5.00 3.68 1 4.62 -1.3 Nanomtr NANO ... ... 21 32.42 22.08 98 26.89 +7.9 NantHlth n NH ... ... ... 5.26 2.60 33 3.10 +1.6 NantKwst n NK ... ... ... 8.45 2.71 220 3.84 -14.5 Napco NSSC ... ... 34 11.90 7.40 30 10.80 +23.4sNasdaq NDAQ 1.76f 2.0 22 87.00 65.98 829 86.62 +12.7 Natera n NTRA ... ... ...dd 14.76 7.35 66 10.17 +13.1 Nathans s NATH 5.00e ... 47 100.90 52.90 5 73.65 -2.5 NatAmUnv NAUH .18 16.4 ... 2.77 .76 3 1.10 -22.5 NatlBnksh NKSH 1.17e 2.6 22 47.70 36.75 4 44.75 -1.5 NatlBevrg FIZZ 1.50e ... 36 129.82 81.65 177 88.72 -8.9 NatCineM NCMI .68m 12.3 ...cc 12.71 5.09 402 5.51 -19.7 NatlCmce n NCOM ... ... 24 46.60 35.55 30 44.50 +10.6 NatEnrSv n NESR ... ... ... 10.35 9.39 297 10.02 +.7 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 31 25.17 16.21 241 24.56 +25.1 NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 0 25.18 -.3 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 4 24.69 -1.5 NatGnH pfC NGHCN 1.88 7.7 ... 26.26 23.13 13 24.55 -1.9 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 3 25.00 -1.6 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 10 4.23 +28.2 NatInstrm NATI .92f 1.8 62 53.57 31.78 670 50.32 +20.9 NatResh A NRCIA .40 1.2 65 41.99 20.19 13 33.20 -11.0 NatlReshB NRCIB 2.40 4.7 27 58.16 39.00 2 51.46 -8.2 NSecGrp NSEC .20 1.2 9 18.17 11.53 16.10 -1.5 NatlVis n EYE ... ... ... 43.80 27.19 173 33.18 -18.3 NatWstnLf NWLI .36 .1 16 368.00 276.00 8 315.40 -4.7 NaturlAlt NAII ... ... 10 12.15 9.00 3 10.95 +6.3 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 210 19.57 +28.8 NaturesSun NATR .40 4.0 ...dd 14.75 8.40 6 10.10 -12.6 NatusMed BABY ... ... 75 43.60 28.00 161 34.70 -9.2 Nav43 JSM 1.50 6.6 ... 25.00 20.21 13 22.78 -4.2 Navient NAVI .64 4.8 7 16.97 11.48 1121 13.38 +.5 NavgGp s NAVG .28f .5 22 60.35 45.80 69 57.65 +18.4 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 10.03 +.1 NektarTh NKTR ... ... ...dd 111.36 17.33 1115 103.74 +73.7 Nemaura n NMRD ... ... ... 6.80 3.26 12 4.25 -26.1sNeogen s NEOG ... ... 61 68.69 44.63 166 68.55 +11.2 NeoGenom NEO ... ... ...cc 11.63 7.08 272 8.40 -5.2 Neonode NEON ... ... ...dd 1.80 .37 22 .43 -42.1 NeosTher n NEOS ... ... ...dd 13.15 6.30 149 8.45 -17.2 Neovasc g NVCN ... ... ...dd 1.89 .03 198194 .05 -91.0 NeptuneT g NEPT ... ... 6 3.59 .70 128 2.84 +20.3 Net1UEPS UEPS ... ... 7 13.20 8.87 121 9.31 -21.7 NetElem rs NETE ... ... ... 33.51 2.56 2283 8.05 -27.7sNetApp NTAP .80 1.2 29 66.79 37.43 1705 67.57 +22.1 NetEase NTES 2.93e 1.1 9 377.64 253.20 1255 275.81 -20.1 Netix s NFLX ... ... ...cc 333.98 138.66 10205 309.25 +61.1 Netlist h NLST ... ... ...dd 1.40 .21 1194 .25 -19.8 NtScout NTCT ... ... 24 38.48 25.33 503 27.10 -11.0 NetSolTch NTWK ... ... ...dd 5.55 3.09 4 4.50 -4.4 Neuralst rs CUR ... ... ... 6.60 .88 88 1.82 +5.8 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 74 1.37 -20.8 Neurcrine NBIX ... ... ...dd 92.98 39.98 520 75.89 -2.2 Neurotrpe n NTRP ... ... ... 21.40 3.40 8 7.96 +13.1 NewAgeB n NBEV ... ... ... 7.20 1.62 917 1.85 -14.7 NewLink NLNK ... ... ...dd 20.47 3.76 2176 4.50 -44.5 NYMtgTr NYMT .80 13.5 9 6.69 5.35 574 5.93 -3.9 NYMtT pfB NYMTP 1.94 8.3 ... 26.00 18.66 3 23.30 -7.9 NYMtT pfC NYMTO 1.97 8.2 ... 25.56 23.00 5 24.05 -1.8 NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 22.93 14 23.50 -4.8sNewatrTc n NEWA ... ... ... 27.87 7.60 1141 16.50 +75.7 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 932 15.91 -1.9 NewsCpB NWS .20 1.2 ... 17.70 12.60 153 16.10 -3.0 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 55 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 25.55 +1.8 Nexeo Sol NXEO ... ... ... 11.14 6.74 102 10.70 +17.6 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 11.09 +15.3 NexstarM NXST 1.50f 2.4 6 82.95 55.95 438 62.95 -19.5 NextDec n NEXT ... ... ... 20.00 3.95 47 5.30 -36.3 NichFncl h NICK ... ... 21 10.97 7.59 6 8.83 +.3 NicoletBc n NCBS ... ... ... 61.98 46.12 30 55.29 +1.0 NightstTh n NITE ... ... ... 24.94 10.01 7 14.56 +11.0 Noodles NDLS ... ... ...dd 8.20 3.35 133 7.65 +45.7 Nordson NDSN 1.20 .9 25 151.84 107.16 268 136.82 -6.5 NorSys NSYS ... ... 78 6.24 2.77 14 3.11 -19.4 NorestB NBN .04 .2 17 29.95 15.20 13 20.60 -11.0 NthnTech NTIC .10e .4 27 27.00 14.95 47 24.75 NorTrst NTRS 1.68 1.6 22 110.81 84.93 1297 105.04 +5.2 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 8 26.42 +.6 NorthdBc NFBK .40 2.5 21 19.08 15.14 65 15.79 -7.6 Nthrim NRIM .96f 2.7 15 38.15 26.31 9 35.95 +6.2 NwstBcsh NWBI .68f 4.1 18 17.78 14.95 251 16.69 -.2 NwstPipe NWPX ... ... ...dd 21.36 12.41 47 19.14 NorwdFn s NWFL .88 3.0 23 35.72 24.33 5 29.81 -9.7 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 29 1.69 -29.6 NovaMeas NVMI ... ... 17 31.88 17.09 87 28.49 +10.0 Novan n NOVN ... ... ... 7.85 2.65 23 3.13 -25.8 Novanta NOVT ... ... ... 60.30 26.00 1155 55.40 +10.8 Novavax NVAX ... ... ...dd 2.75 .73 40362 1.81 +46.0 Novelion rs NVLN ... ... ...dd 10.79 3.08 39 4.21 +34.9 NovoCure n NVCR ... ... ...dd 24.15 10.30 914 21.90 +8.4tNovumeS n NVMM ... ... ... 4.75 3.10 1 3.01 -33.5 NovusTher rs NVUS ... ... ...dd 6.60 3.12 21 4.81 +18.5 NuCana n NCNA ... ... ... 30.41 9.32 130 23.83 +135.7 NuVasive NUVA ... ... 36 81.68 44.62 970 55.32 -5.4 NuanceCm NUAN ... ... ...cc 19.93 14.02 1378 15.04 -8.0 Nutanix n NTNX ... ... ... 55.25 14.38 2581 53.49 +51.6 NutriSyst NTRI 1.00f 3.5 15 67.95 26.06 737 28.80 -45.2 Nuvectra NVTR ... ... ... 15.00 6.31 135 13.65 +75.9 NvNq100Dy QQQX 1.48 5.7 ...q 27.23 19.58 119 25.82 +6.7 Nvidia NVDA .60 .3 57 254.50 95.49 14776 234.60 +21.2 NxStageMd NXTM ... ... ...dd 30.80 20.45 274 26.00 +7.3 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 691 2.01 -42.6 NymoxPh NYMX ... ... ...dd 5.10 3.00 94 4.13 +25.2O -:O2Micro OIIM ... ... ... 2.60 1.32 21 1.37 -17.9 OFS Cap OFS 1.36a 12.5 8 14.50 10.74 38 10.84 -8.9 OHA Inv OHAI .08 5.7 ...dd 1.68 .85 14 1.40 +21.7 OP Bancp n OPBK ... ... ... 13.05 12.01 52 12.53 +.6 OReillyAu ORLY ... ... 15 279.23 169.43 754 229.85 -4.4 OSI Sys OSIS ... ... 39 96.64 50.50 88 66.34 +3.0 OakVlyBcp OVLY .26e 1.2 19 23.89 13.50 5 21.93 +12.2 OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 203 4.31 -11.9 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 1 24.70 -2.0 OaktStInco OCSI .56m 7.1 10 9.09 7.03 35 7.94 -5.5 OasmiaPh n OASM .02p ... ... 3.17 .80 10 1.53 +73.6 ObalonT n OBLN ... ... ...dd 13.18 3.17 17 3.45 -47.8 ObsEva n OBSV ... ... ... 15.81 5.00 8 13.69 +40.3 OceanBio OBCI .05e ... ... 5.71 3.26 7 3.42 -21.3 OceanPw rs OPTT ... ... ...dd 3.67 1.02 793 1.18 +7.3 vjOceanR rs ORIG ... ... ... 154.86 20.22 64 25.89 -3.4 OceanFst OCFC .60 2.3 16 29.46 24.02 96 26.36 +.4 Oclaro OCLR ... ... 12 10.93 5.61 3381 9.46 +40.4 OconeeFed OFED .40 1.4 32 30.49 24.56 0 28.77 +.2 OcularTher OCUL ... ... ...dd 11.79 3.30 187 6.50 +46.1 OdonateT n ODT ... ... ... 32.00 15.15 89 21.09 -15.6 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 203 10.78 +185.9 OfficeDpt ODP .10 4.9 5 6.26 2.00 2941 2.04 -42.4 OhioValB OVBC .84 1.9 27 44.45 28.15 18 43.10 +6.7 OhrPhar h OHRP ... ... ...dd 2.18 .21 325 .23 -87.5 Okta n OKTA ... ... ... 42.89 21.52 1422 40.75 +59.1 OldDomFrt ODFL .52f .4 40 152.50 80.56 561 145.39 +10.5 OldLnBc OLBK .32 1.0 23 33.90 26.01 28 33.32 +13.2 OldNBcp ONB .52 3.0 24 18.88 15.38 598 17.05 -2.3 OldPoint OPOF .44 1.7 20 34.82 24.07 11 26.21 -11.9 OldSecBc OSBC .04 .3 17 15.00 10.75 38 14.05 +2.9 OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.26 2 10.45 +.1 Ollies n OLLI ... ... 32 63.75 33.23 634 61.60 +15.7 OlympStl ZEUS .08 .4 13 25.84 15.83 98 22.11 +2.9 OmegaFlex OFLX .88 1.3 42 76.63 46.07 12 66.32 -7.1 Omeros OMER ... ... ...dd 27.09 8.36 1393 15.02 -22.7 Ominto hn OMNT ... ... ... 15.77 2.57 30 3.03 -10.6 Omnicell OMCL ... ... ...dd 55.40 38.00 161 45.20 -6.8 OnSmcnd ON ... ... 14 27.10 13.65 5350 25.36 +21.1 OnTrack OTIV ... ... ... 2.94 .93 376 .98 -27.9 OncoMed OMED ... ... ...dd 6.23 1.74 131 3.21 -21.7 Oncobio n ONS ... ... ... 2.74 .78 31 .93 -28.6 Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 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 12 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 62

Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 2.85 .78 111 .81 -46.3 OncoSec rs ONCS ... ... ...dd 2.95 .88 1204 1.84 +13.2 OneGpHosp STKS ... ... ...dd 3.10 1.32 41 2.55 +6.7 OneHorz rs OHGI ... ... ...dd 3.38 .57 371 .84 -40.0 180 DgrCap TURN ... ... ... 2.45 1.39 109 1.88 -4.6 OneStopS n OSS ... ... ...dd 6.25 4.10 19 4.43 -9.2s1800Flowrs FLWS ... ... 22 13.23 7.80 167 13.00 +21.5 OpenText s OTEX .53 1.5 34 40.31 30.88 185 34.45 -3.4tOpesAcq n OPES ... ... ... 9.88 9.68 560 9.68 OpesAcq un OPESU ... ... ... 10.14 10.01 15 10.08 +.6 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.62 235 1.87 -60.0 Ophthotech OPHT ... ... 1 3.60 2.24 77 2.79 -10.6 OpiantPh n OPNT ... ... ... 51.90 17.01 20 19.83 -13.7 OpkoHlth OPK ... ... ...dd 7.90 2.66 3989 3.01 -38.6 OptiNose n OPTN ... ... 31 25.24 15.01 105 19.64 +3.9 Optibase OBAS ... ... ...dd 10.40 6.40 4 8.25 +3.7 OptCable OCC .08 2.8 ...dd 3.35 2.13 0 2.85 +18.4 OptimB rs OPHC ... ... ...dd 13.96 1.85 49 5.13 +9.0 OpusBank OPB .10e .4 39 30.95 18.75 115 28.55 +4.6 OramedPh ORMP ... ... ... 11.34 6.13 6 7.63 -15.2 OraSure OSUR ... ... 33 23.01 12.03 379 17.07 -9.5 Orbcomm ORBC ... ... ...dd 11.99 8.63 467 9.19 -9.7 Orbotch ORBK ... ... 26 65.75 30.25 645 61.52 +22.5 Organovo ONVO ... ... ...dd 3.19 .91 910 1.05 -21.6 Orgenesis n ORGS ... ... ... 16.80 9.50 15 10.60 -23.5 OriginAg SEED ... ... ...dd 2.35 .64 1316 .80 -5.9 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 12 .80 -9.1 Oritani ORIT 1.00f 6.5 11 17.75 15.05 126 15.40 -6.1 OrrstownF ORRF .48 1.9 19 26.95 19.85 3 24.70 -2.2 OrthoPed n KIDS ... ... ... 23.00 14.00 82 17.92 -6.6 Orthox OFIX ... ... ...cc 61.00 36.10 134 60.08 +9.8 OspyEn A n OSPR ... ... ... 9.85 9.55 9.64 +.4 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 0 10.00 +.5 OssenInn rs OSN ... ... 16 8.90 1.50 40 2.59 -10.1 Otelco OTEL ... ... 11 17.75 6.55 3 16.75 +25.5 Otonomy OTIC ... ... ...dd 21.15 2.80 262 4.30 -22.5 OttawaBc n OTTW .20f 1.5 ... 14.99 13.35 0 13.62 -5.7 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 61 42.55 -4.3 OvaScience OVAS ... ... ...dd 1.96 .71 425 .81 -42.5 Overstk OSTK ... ... ...dd 89.80 13.75 3524 39.20 -38.7 Ovid Th n OVID ... ... ...dd 15.93 5.28 75 8.96 -9.2 Oxbridge OXBR .48 21.8 4 6.50 1.85 3 2.20 +2.3 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 183 13.22 -5.4 OxfordLn OXLC 1.62 15.4 ... 11.10 9.11 110 10.54 +4.8 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 5 25.44 +.2sOxfrLn24 pf OXLCM 1.69 6.6 ... 25.75 24.86 1 25.60 +1.6 OxfSqCap OXSQ .80 12.9 5 7.56 5.15 166 6.19 +7.8 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.4 ... 8.63 5.60 1 8.28 -1.2 PAM PTSI ... ... 30 43.20 14.50 11 37.80 +9.8 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 0 10.30 -4.2 PC Cnnctn CNXN .34e ... 14 29.83 22.66 18 26.67 +1.8 PC-Tel PCTI .22 3.0 ... 8.48 5.65 43 7.40 +.4 PCM Inc PCMI ... ... 47 31.20 6.90 102 9.45 -4.5 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 21 20.78 +9.1 PDC Engy PDCE ... ... ...dd 65.99 36.74 1481 51.25 -.6 PDF Sol PDFS ... ... 29 23.93 11.07 74 11.73 -25.3 PDL Bio PDLI .20 6.5 5 3.55 2.00 1610 3.07 +12.0tPDL Cmt n PDLB ... ... ... 16.95 14.47 17 14.70 -3.2 PHI vtg PHII ... ... ...dd 13.24 9.01 2 11.35 -2.9 PHI nv PHIIK .20 1.9 ...dd 13.25 8.09 37 10.62 -8.2 PICO Hld s PICO 5.00e ... ...dd 14.57 9.74 85 11.40 -10.9 PLX Phr rs PLXP ... ... ... 11.20 3.20 10 3.45 -50.0 PRA Grp PRAA ... ... 32 40.55 25.72 203 39.30 +18.4 PRA Hlth PRAH ... ... 61 95.90 61.93 240 86.41 -5.1 PRGX Glbl PRGX ... ... ...dd 9.90 5.40 40 9.45 +33.1sPTC Inc PTC ... ... ...cc 81.72 51.02 832 81.41 +34.0 PTC Thera PTCT ... ... ...dd 33.22 9.67 753 27.56 +65.2 PacWstBc PACW 2.00 4.1 17 54.86 43.08 606 49.37 -2.0 Paccar PCAR 1.00 1.5 14 79.69 61.93 1606 68.18 -4.1 PacBiosci PACB ... ... ...dd 5.70 2.02 433 2.59 -1.9 PacEthanol PEIX ... ... ...dd 7.50 2.75 734 3.40 -25.3 PacMerc PMBC ... ... 27 9.90 6.85 26 9.65 +10.3 PacPreBc PPBI ... ... 27 46.05 32.05 151 41.30 +3.3 PaciraPhm PCRX ... ... ...dd 52.48 26.95 1935 34.55 -24.3 PainThr rs PTIE ... ... ...dd 12.80 3.10 61 8.22 +105.5 PanASlv PAAS .14f .9 21 19.56 13.99 1241 16.36 +5.1 PangaeaL PANL ... ... 2 8.40 2.13 55 3.04 -17.4 PapaJohns PZZA .90 1.5 23 85.20 54.00 513 61.63 +9.8 PapaMurph FRSH ... ... ...dd 6.80 3.50 13 5.01 -6.9 ParatekPh PRTK ... ... ...dd 29.00 11.85 385 13.65 -23.7 ParkCity PCYG ... ... 44 15.00 8.10 32 9.30 -2.6 ParkOh PKOH .50 1.3 17 47.90 34.33 21 38.05 -17.2 ParkeBcp PKBK .48 2.3 13 23.00 11.00 9 20.65 +.5 ParkrVs rs PRKR ... ... ...dd 2.72 .70 151 .73 -31.1 PrtnrCm PTNR ... ... 19 6.60 4.01 1 4.29 -30.3 PathfdBcp PBHC .24f 1.6 22 16.64 14.50 1 15.40 PatrkInd s PATK ... ... 22 72.35 40.07 225 57.65 -17.0 PatrNBc rs PNBK .04 .2 30 21.00 14.60 0 19.30 +8.1 PatriotTr n PATI ... ... 13 22.44 16.72 4 19.96 +14.8 PatternEn PEGI 1.68 9.6 ...cc 26.56 16.58 577 17.57 -18.2 Patterson PDCO 1.04 4.5 13 48.30 21.09 1959 22.86 -36.7 PattUTI PTEN .08 .4 ...dd 25.75 14.83 3320 19.45 -15.5 Pavmed n PAVM ... ... ...dd 9.31 1.35 129 1.68 -26.4 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.2 25 73.10 54.20 1904 61.65 -9.4 Paylocity PCTY ... ... ...cc 57.16 37.66 243 54.68 +15.9 PayData rs PYDS ... ... ...dd 4.10 1.17 264 1.64 -35.2 PayPal n PYPL ... ... 53 86.32 42.06 4998 77.46 +5.2 pdvWirelss PDVW ... ... ...dd 39.75 21.40 18 29.95 -6.7 PeakRsts SKIS .28 5.7 ...dd 6.10 4.00 4 4.95 -8.3 PeapkGl PGC .20 .6 19 38.00 28.59 47 34.14 -2.5 Pegasyst PEGA .12 .2 ...cc 64.85 43.40 344 61.90 +31.3 PnnNtGm PENN ... ... 50 33.30 17.56 3285 27.02 -13.8 PennVa n PVAC ... ... ... 50.00 31.00 180 40.03 +2.4 PennantPk PNNT .72 10.5 8 8.17 6.29 347 6.87 -.6 PenPkFR PFLT 1.14 8.5 12 14.65 12.00 81 13.38 -2.5 PennsWd PWOD 1.88 4.4 17 50.00 38.12 2 42.25 -9.3 PensarAc n WRLS ... ... ... 10.17 7.75 9.74 +.7 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .48 -4.0 PensarA un WRLSU ... ... ... 11.48 10.02 10.43 +1.1 PeopUtdF PBCT .69 3.7 21 20.26 15.97 2380 18.80 +.5 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 10 25.91 -8.5 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 29 35.80 +9.7 PeopBNC PEBK .52f 1.7 18 36.12 19.65 8 30.63 -.2 PeopFSvc PFIS 1.28 2.8 16 51.56 39.00 2 45.20 -3.0 PeopUtah n PUB .36 1.1 29 33.90 24.63 16 31.75 +4.8 PepsiCo PEP 3.22 3.0 22 122.51 105.94 2692 108.31 -9.7 Percptr PRCP .15 1.7 53 10.81 6.80 61 8.97 -7.5 Percient PRFT ... ... 45 24.30 16.20 236 23.57 +23.6 Performnt PFMT ... ... ...dd 3.52 1.52 32 3.01 +82.4 PerionNwk PERI ... ... ... 2.06 .72 20 .76 -26.2 PermaFix PESI ... ... ... 4.40 3.05 2 4.35 +19.2 PermaPip PPIH ... ... ...dd 9.40 7.50 3 9.05 +.6 PernixT rs PTX ... ... ...dd 7.15 2.00 19 2.48 +3.3 PerryEllis PERY ... ... 7 28.00 16.35 50 26.98 +7.7 PershGld rs PGLC ... ... ... 3.31 1.83 61 2.02 -15.8 PetIQ n PETQ ... ... ... 28.23 17.03 593 21.45 -1.8 PetMed PETS 1.00f 2.4 28 57.80 21.11 208 41.36 -9.1 PFSweb PFSW ... ... ...dd 9.51 5.90 29 9.41 +26.6 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 27 43.15 26.75 68 41.70 +24.5 PhotrIn PLAB ... ... 49 11.75 7.20 141 8.40 -1.5 PierisPhm PIRS ... ... ... 9.75 2.26 379 6.85 -9.3 PilgrimsP PPC ... ... 11 38.39 20.28 971 23.88 -23.1 PingtanM PME .04 1.0 26 5.08 1.99 544 4.13 +35.4 PinnclEnt PNK ... ... ... 33.59 18.30 278 30.81 -5.9 PinnaclFn PNFP .56 .9 19 70.30 58.40 462 65.70 -.9 PioneerPw PPSI ... ... 14 7.95 4.75 15 5.95 -21.8 Pixelwrks PXLW ... ... ... 7.05 3.50 236 4.04 -36.2 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 3 10.10 +.9 PlayaHot n PLYA ... ... ...dd 12.27 9.41 247 10.66 -1.2 Plexus PLXS ... ... 19 66.78 49.06 94 60.84 +.2 PlugPowr h PLUG ... ... ...dd 3.21 1.53 2024 1.87 -20.8 PlumasBc PLBC .28 1.1 14 25.75 17.50 0 24.40 +5.2 PluristemT PSTI ... ... 9 2.12 1.06 293 1.22 -11.6 PoageBksh PBSK .24 1.2 23 21.00 17.20 19.40 -7.6 PointrTel h PNTR ... ... 20 19.65 8.65 8 14.35 -22.8 PointsInt g PCOM ... ... 46 12.49 7.49 28 10.47 +1.7 PolarPwr n POLA ... ... ... 9.18 4.01 60 6.15 +22.8 Polarity rs COOL ... ... ... 32.63 10.33 1012 16.56 -28.7 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 122 145.92 +12.5 PopeRes POPE 2.80 4.0 32 79.50 66.60 0 70.25 +.7 Popular BPOP 1.00 2.3 23 46.83 32.04 1046 44.18 +24.5 Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 7 24.25 -.1 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 1 22.54 -.3 PorterBc rs PBIB ... ... ...dd 15.55 8.11 13.64 -4.7 PortolaPh PTLA ... ... ...dd 67.10 30.10 513 32.47 -33.3 Potbelly PBPB ... ... ...dd 14.28 10.50 218 12.25 -.4 PotltchDel PCH 1.60 3.1 29 56.35 43.15 304 52.45 +5.1 PowellInds POWL 1.04 3.5 ...cc 38.73 22.80 57 29.78 +3.9 PwrInteg POWI .64f .9 37 86.60 60.55 303 68.95 -6.3 PS VarRate VRIG .57 2.3 ... 25.35 25.06 76 25.16 -.2 PS MStrAlt LALT ... ... ...q 23.50 19.26 22.50 +5.9 PSOpYCmd PDBC ... ... ...q 18.29 14.95 365 18.13 +3.9 PwSGDrChi PGJ .20e .4 ...q 50.87 33.70 30 46.61 +4.0 PwShDiv PFM .50e 2.0 ...q 27.77 23.57 14 25.48 -3.7 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 167 17.16 -3.6 PwSIntlDv PID .65e 4.1 ...q 17.38 14.77 151 16.01 -3.2 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 1 106.54 +3.8 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 5 25.80 -7.3 PwSWtr PHO .18e .6 ...q 31.82 25.56 15 30.44 +.6 PSNasIntnt PNQI ... ... ...q 141.10 93.52 28 128.24 +10.8 PSMoment PDP .11e .2 ...q 55.77 44.12 102 53.09 +2.8 PSBuybk PKW .52e .9 ...q 63.49 50.89 22 57.09 -3.3 PSh Tech PTF .26e .4 ...q 60.98 42.97 8 58.11 +10.3 PSh Hlthcr PTH ... ... ...q 83.20 51.63 10 80.25 +11.4 PSh Inds PRN .19e .3 ...q 64.86 50.05 8 60.41 -.9 PSh Fincl PFI .14e .4 ...q 37.29 29.40 6 35.15 +.1 PSh Engy PXI .69e 1.7 ...q 42.45 30.10 5 39.66 +.5 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 3 68.17 +4.7 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 2 50.01 -.5 PSh BasM PYZ .61e .9 ...q 75.26 58.94 1 68.19 -3.5 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.72 45 131.11 +.9 PSDvMom PIZ .26e .9 ...q 29.70 23.20 15 28.14 +1.8 PSEmMom PIE .12e .6 ...q 22.22 16.12 36 21.61 +5.2 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 18 25.16 -6.4 PS Rs1KLB USLB ... ... ...q 32.32 28.13 2 30.67 -1.7 PS IntlLB IDLB ... ... ...q 32.01 25.98 1 30.33 +.6 PS DWAtac DWTR ... ... ...q 30.31 23.80 3 28.90 +2.3 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 4 61.09 -.1 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 2 24.44 -1.8 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 5 70.82 -5.3 PS IntBybk IPKW .29e .8 ...q 40.14 30.62 25 37.59 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 1 27.29 -.3 PS SC Egy PSCE .14e .9 ...q 18.45 11.37 35 14.89 -3.3 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 9 57.16 +2.1 PS SmCMo DWAS .07e .1 ...q 53.05 39.08 27 50.23 +3.1 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 711 56.03 +1.8 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 3 61.50 +3.5 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 29 22.78 -3.5 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 10 53.84 -1.2 PSKbwReit KBWY 2.58 8.2 ...q 39.30 29.75 82 31.28 -11.7 PS SC Util PSCU 1.21e 2.4 ...q 57.53 47.05 4 50.76 -3.9 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 2 52.17 -.3 PS SC Info PSCT .08e .1 ...q 83.13 69.15 7 79.40 +3.9 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 4 18.76 -4.5 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 3 64.78 +.4 PS SC HCre PSCH ... ... ...q 116.37 77.74 48 114.82 +16.5 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 25 31.67 -3.4 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.45 5 25.75 -1.1 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.38 30334 162.21 +4.1 PranBio rs PRAN ... ... ... 3.79 1.90 24 1.93 -38.1 Precipio n PRPO ... ... ... 28.16 .37 593 .49 -59.2 PrecTh rs AIPT ... ... ...dd 2.59 .81 162 .93 -8.1 PfdBkLA PFBC .88 1.3 21 67.65 46.88 40 65.51 +11.4 PrefrmdLn PLPC .80 1.2 31 85.63 44.80 5 68.20 -4.0 PremFin PFBI .60 3.1 13 22.92 16.78 6 19.05 -5.1 Premier PINC ... ... ...dd 36.50 27.16 851 30.98 +6.1 Presbia n LENS ... ... ... 7.14 1.86 6 2.63 -30.4 Presidio n PSDO ... ... ... 19.74 12.75 140 16.17 -15.6 PriceTR TROW 2.28 2.1 20 120.07 67.62 966 108.05 +3.0 PrSmrt PSMT .70 .8 36 93.55 77.50 147 88.50 +2.8 PrmEgy PNRG ... ... ...dd 56.20 39.80 5 52.90 +2.7 PrimoWtr PRMW ... ... ...dd 13.86 10.47 63 11.95 -4.9 Primoris PRIM .24 .9 19 30.00 21.84 173 26.76 -1.6 PrinPrice PSET .16e ... ... 34.46 27.44 0 32.57 +1.2 PrinShHld PY .33e ... ... 34.81 27.98 1 32.02 -1.8 PrinHlIn ef BTEC ... ... ... 35.50 25.39 2 32.74 +4.1 PrinMill ef GENY .06e ... ... 38.17 26.37 1 35.48 +2.2 Prin US SC PSC ... ... ... 33.19 27.61 4 31.54 -.5 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 57.62 1220 61.05 -13.5 ProDex PDEX ... ... 29 8.00 4.30 2 6.95 +2.2 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 5 2.84 +30.9 ProQRTher PRQR ... ... ...dd 6.90 2.75 168 3.50 +8.5 PrUltBio s BIB ... ... ...q 69.62 44.62 115 54.40 -3.0 PrUltPQ s TQQQ ... ... ...q 190.52 84.18 5893 147.64 +6.4 ProDvrs h rs IPDN ... ... ... 9.95 2.45 8 2.83 -30.8 ProrEng PFIE ... ... 1 3.28 1.11 263 3.21 +67.2 PrognicsPh PGNX ... ... ...dd 8.64 4.60 921 7.34 +23.4 ProgrsSoft PRGS .56 1.5 34 53.60 28.63 368 38.43 -9.7 Proofpoint PFPT ... ... ...dd 123.87 70.30 497 122.94 +38.4 PShtQQQ rs SQQQ ... ... ...q 38.78 14.46 15592 17.43 -19.0 ProS Ris n EQRR ... ... ... 50.68 38.13 0 46.10 -1.2 PrUlNBio rs UBIO ... ... ... 46.35 24.43 68 31.26 -7.1 ProUNShBio ZBIO ... ... ... 18.36 8.03 21 10.21 -10.4 ProUShBio BIS ... ... ...q 29.66 17.52 65 20.97 -4.9 ProspctCap PSEC .72 11.1 8 9.45 5.51 935 6.48 -3.9 ProtagTh n PTGX ... ... ...dd 23.97 7.85 176 9.08 -56.3 ProteonTh PRTO ... ... ...dd 2.85 1.10 26 2.45 +28.9 Proteos n PTI ... ... ... 8.61 1.41 843 5.19 -11.0 Prothena PRTA ... ... ...dd 70.00 27.19 265 37.60 +.3 ProvidSv PRSC ... ... 24 74.49 42.99 61 73.15 +23.3 ProvidBc n PVBC ... ... ... 27.38 19.55 2 24.55 -7.2 ProvFnH PROV .56 3.1 21 20.35 17.62 13 18.06 -1.8 PrudntlBcp PBIP .20 1.1 88 18.96 15.81 7 17.62 +.1 PsychmCp PMD .60 2.8 24 27.99 15.99 3 21.37 +3.9 Pulmatrix PULM ... ... ...dd 3.42 .45 2439 .50 -64.9 PulseBio n PLSE ... ... ...dd 39.50 9.81 73 18.18 -23.0 PumaBiotc PBYI ... ... ...dd 136.90 28.35 834 67.10 -32.1 PureAcq un PACQU ... ... ... PureCycle PCYO ... ... ...dd 9.60 5.50 21 9.25 +10.8tPurplInv n PRPL ... ... ... 13.90 7.88 21 8.00 -20.4 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 32 1.11 -65.4 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 34.20 +10.9 QAD A QADA .29 .6 ...dd 50.35 27.80 30 45.50 +17.1 QCR Hld QCRH .24f .5 18 50.00 39.85 50 44.85 +4.7 QIWI plc QIWI .84e 5.3 15 26.55 13.67 420 15.89 -8.3 Qorvo QRVO ... ... ...dd 86.84 62.68 1441 72.51 +8.9 Qualcom QCOM 2.28 4.1 ...dd 69.28 48.92 7310 55.20 -13.8 QualitySys QSII .70 5.2 26 17.74 12.24 224 13.45 -1.0 Qualstar rs QBAK ... ... ... 13.50 3.89 24 11.16 +32.9 Qualys QLYS ... ... 76 79.40 34.80 142 77.70 +30.9 Quantenn n QTNA ... ... ... 22.50 9.60 197 13.71 +12.4 Quanterx n QTRX ... ... ... 24.81 15.56 22 16.09 -25.1 Quartrhill g QTRH .05 ... 5 2.20 1.26 87 1.52 -17.4 QuestRes rs QRHC ... ... ...dd 3.00 1.03 14 1.91 -17.0 QuickLog h QUIK ... ... ...dd 2.22 1.15 92 1.40 -19.5sQuidel QDEL ... ... ...dd 54.68 22.25 425 55.53 +28.1 QuinStreet QNST ... ... ...cc 14.65 3.36 2833 11.84 +41.3 Qumu Cp QUMU ... ... ...dd 3.28 1.42 1 1.87 -21.3 Quotinet QTNT ... ... ... 7.74 2.78 262 4.71 -4.8 QuratQVC A QRTEA ... ... 23 29.11 20.66 2744 24.89 +1.9 QuratQVC B QRTEB ... ... 26 28.90 19.40 25.25 +2.9R -:R1 RCM n RCM ... ... ... 7.99 3.05 356 7.34 +66.4 RBB Bcp n RBB .32 1.1 ... 28.72 21.26 38 27.85 +1.8 RBC Bear ROLL ... ... 40 139.95 91.00 29 123.05 -2.7 RCI Hosp RICK .12 .4 11 33.78 16.32 24 28.02 +.1 RCM RCMT 1.00e ... 33 7.50 4.60 25 5.64 -9.8 RF Inds RFIL .08 1.5 ...dd 5.50 1.40 305 5.45 +101.9 RGC Res s RGCO .62 2.6 29 31.99 21.00 6 24.31 -10.2 RLJ Ent rs RLJE ... ... ... 5.24 2.49 4 4.71 +28.0 RMG Net rs RMGN ... ... ...dd 3.60 .75 536 1.14 +39.0sRMR Gp h RMR 1.00 1.3 45 76.90 42.36 37 76.70 +29.3 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 246 11.19 -16.7 RTI Surg RTIX ... ... ...dd 6.00 3.85 60 4.70 +14.6 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 8.00 2.51 36 2.92 -47.5 RaPhrm n RARX ... ... ...dd 27.84 4.78 105 5.63 -33.8 RadNet RDNT ... ... 52 14.85 5.65 221 14.45 +43.1 RadaElc rs RADA ... ... ...dd 3.86 1.00 1218 2.63 -14.6 Radcom RDCM ... ... 69 22.45 17.00 96 18.75 -5.5 RadiSys RSYS ... ... ...dd 4.39 .53 603 .73 -27.4 RadiusHlth RDUS ... ... ...dd 49.16 24.66 868 35.68 +12.3 Radware RDWR ... ... ...dd 22.46 15.13 51 22.29 +14.9 RamacoRs n METC ... ... ... 9.51 3.81 54 6.13 -10.9 Rambus RMBS ... ... ...cc 15.50 11.30 506 13.78 -3.1 RandCap RAND ... ... 18 3.50 2.54 3 2.59 -14.3 Randgold GOLD 1.00f 1.2 26 108.29 77.70 734 80.77 -18.3 RandBcp n RNDB ... ... ... 16.49 13.36 1 16.40 +6.8 Rapid7 n RPD ... ... ...dd 28.19 14.75 326 27.26 +46.1 RaveRest RAVE ... ... ...dd 2.33 1.12 11 1.26 -13.9 RavenInds RAVN .52 1.5 35 40.85 26.70 94 35.25 +2.6 ReShape rs RSLS ... ... ... 6.45 .63 112 .65 -56.1 ReadIntlA RDI ... ... 12 17.50 14.37 25 16.39 -1.9 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 83 .88 -40.3 RealNetwk RNWK ... ... ...dd 5.00 2.63 157 3.15 -7.9 Rl NxtEc n BLCN ... ... ... 25.05 21.69 28 22.82 -5.9 RealPage RP ... ... 69 54.95 32.30 240 53.05 +19.8 ReataPh n RETA ... ... ...dd 40.88 19.31 402 21.36 -24.6 ReconTech RCON ... ... ...dd 5.36 .64 97 1.39 +6.9 RecroPhm REPH ... ... ... 12.23 5.81 286 10.96 +18.5 RedRobin RRGB ... ... 26 74.11 45.70 158 59.75 +5.9 RedRkRs n RRR .40 1.4 ... 35.77 21.41 481 29.24 -13.3 RedViolt n RDVT ... ... ... 46.40 5.05 65 8.30 -82.1 Redn n RDFN ... ... ... 33.49 19.18 357 22.72 -27.5 RedhillBio RDHL ... ... ... 11.25 4.30 25 5.19 +1.0 Regenrn REGN ... ... 30 543.55 313.53 574 325.08 -13.5 RegnxBio n RGNX ... ... ...dd 42.00 16.30 577 34.80 +4.7 RegulusTh RGLS ... ... ...dd 1.95 .63 413 .64 -38.7 Reis Inc REIS .76f 3.4 ...dd 22.35 15.95 12 22.10 +7.0 ReliantBcp RBNC .32f 1.4 23 27.49 21.31 8 22.87 -10.8 Reliv In rs RELV ... ... ...dd 13.77 3.72 6 4.90 +2.7 RemarkHld MARK ... ... ...dd 15.10 1.93 556 6.06 -37.7sRenasant RNST .76 1.7 21 45.32 37.68 135 45.03 +10.1 RenewEn REGI ... ... ...dd 14.10 9.50 431 13.45 +14.0 RenminTi rs ABAC ... ... ... 4.76 1.60 17 2.49 -15.6 RentACt RCII .32 3.2 17 13.89 7.22 1474 10.11 -8.9 Replgn RGEN ... ... 53 46.81 29.56 244 37.76 +4.1 RepBncp RBCAA .97f 2.5 16 44.04 31.97 14 38.37 +.9 RepFBcp FRBK ... ... 59 9.90 7.90 377 8.20 -3.0 resTORbi n TORC ... ... ... 21.10 7.55 115 9.18 -45.6 RschFrnt REFR ... ... ...dd 1.55 .85 58 1.02 -1.9 Resonant RESN ... ... ... 8.55 3.17 1619 3.89 -47.9 ResConn RECN .48 3.1 24 17.00 12.05 90 15.40 -.3 RestorRob n HAIR ... ... ...dd 11.95 3.80 61 5.09 +10.7 RetailOpp ROIC .78f 4.6 50 22.06 16.21 972 16.94 -15.1 RetoEco n RETO ... ... ... 12.75 5.94 224 7.37 +4.5sRetrophin RTRX ... ... ...dd 26.44 15.55 627 27.19 +29.0 RevanceTh RVNC ... ... ...dd 37.45 18.43 190 32.35 -9.5 RevenHo n RVEN ... ... ... 6.75 2.49 13 2.88 -38.0 RevolutL rs RVLT ... ... ... 9.17 2.95 86 3.47 +5.5 ReWalkRob RWLK ... ... ...dd 3.20 1.05 65 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 125 20.47 -29.6 RibbnCm n RBBN ... ... ... 8.36 4.97 218 5.30 -31.4 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 25 1.61 +8.8 RichrdElec RELL .24 2.8 ... 8.72 5.31 102 8.44 +25.2 RigelPh RIGL ... ... ...dd 4.71 2.14 19702 3.91 +.8 RigNet RNET ... ... ...dd 22.91 12.70 14 14.35 -4.0 RiminiSt n RMNI ... ... ... 10.40 .20 19 8.00 +1.1 RiotBlck RIOT 1.00p ... ... 46.20 3.03 4074 7.47 -73.7 RiseEdCy n REDU ... ... ... 18.60 9.50 19 15.36 +3.9 RittrPh rs RTTR ... ... ... 14.60 1.83 320 2.99 -9.1 RivrvwBcp RVSB .12 1.3 22 9.75 6.46 26 9.39 +8.3 RocktPh n RCKT ... ... ... 20.60 3.40 155 16.58 +58.8 RockwllM RMTI ... ... ...dd 8.98 4.84 350 6.24 +7.2 RockyBr RCKY .44 2.1 17 22.80 10.75 18 21.35 +13.0 RkyMChoc RMCF .48 4.0 21 13.23 11.05 3 12.11 +2.8 Roku n ROKU ... ... ...cc 58.80 15.75 2347 33.69 -34.9 Rosehill n ROSE ... ... ... 11.69 5.52 2 6.71 -14.6 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 8.01 -28.9 RosettG rs ROSG ... ... ... 3.29 .23 55 .37 -33.0 RossStrs s ROST .90f 1.2 22 85.66 52.85 1791 78.15 -2.6 RoyGld RGLD 1.00 1.1 100 94.39 67.10 420 87.56 +6.6 Rubicon rs RBCN ... ... ... 10.45 6.40 2 6.99 -12.4 RmblOn B n RMBL ... ... ... 5.70 3.53 9 4.21 -19.0 RushEntA RUSHA ... ... 25 55.40 33.13 225 38.74 -23.8 RushEntB RUSHB ... ... 29 52.76 30.62 17 36.96 -23.3 RuthsHosp RUTH .44f 1.7 27 25.80 17.95 117 25.50 +17.8 Ryanair RYAAY 1.55e 1.3 ... 127.61 84.75 128 121.39 +16.5S -:S&T Bcp STBA .88 2.1 17 43.17 32.48 37 41.43 +4.1 S&WSeed SANW ... ... ... 5.20 2.90 16 3.60 -7.7 SB FinGp SBFG .30 1.6 13 19.58 15.61 4 18.66 +.9 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 120.96 1461 164.45 +.7 SEI Inv SEIC .60f .9 28 78.35 49.45 1027 70.40 -2.0 SelasLf rs SLS ... ... ... 19.80 3.43 264 6.13 -22.0 SG Blck n SGBX ... ... ... 7.00 3.70 11 4.62 -22.7 SGOCO rs SGOC ... ... ... 2.60 .90 24 1.07 +.9 SI Fincl SIFI .24f 1.7 15 16.45 13.75 6 14.30 -2.7 SIGA Tc n SIGA ... ... ... 6.39 5.61 206 6.25 +5.8 SLM Cp SLM ... ... 18 13.20 9.65 2788 11.40 +.9 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 33 70.86 +3.1 SmartGlb n SGH ... ... 12 56.69 11.50 723 45.18 +34.1 SMTC hg SMTX ... ... ... 2.48 1.10 24 2.41 +27.4 SORL SORL ... ... 4 9.74 3.59 63 4.68 -30.4 SP Plus SP ... ... 21 41.70 28.10 63 35.30 -4.9 SPAR Gp h SGRP ... ... ... 3.75 .87 27 1.41 +14.6 SpdDorWrF DWFI ... ... ... 26.06 24.47 19 25.08 -.8 SPI Eng rs SPI ... ... ... 2.61 .30 450 .52 -18.6 SPS Cmce SPSC ... ... 98 65.29 45.02 99 64.52 +32.8 SS&C Tch s SSNC .28 .6 32 53.99 34.77 1528 50.41 +24.5 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 22 4.94 +40.7 SSR Mng g SSRM ... ... 17 11.42 7.64 759 10.13 +15.2 SVB FnGp SIVB ... ... 25 271.79 159.44 352 250.56 +7.2 SabanCap n SCAC ... ... ... 10.20 9.84 9.95 +.4 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 0 10.53 +.1 SabraHltc SBRA 1.80e 10.5 14 29.10 15.78 1848 17.11 -8.8 SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 5 25.26 -.7 SabreCorp SABR .56 2.8 24 25.01 17.30 1447 20.05 -2.2 SAExplr rs SAEX ... ... ...dd 6.62 1.18 14 1.37 -37.7 SaftyInsGr SAFT 3.20 4.1 19 84.00 65.75 22 77.45 -3.7 SageThera SAGE ... ... ...dd 195.97 59.57 401 169.28 +2.8 Saia Inc SAIA ... ... 36 80.25 41.28 156 73.60 +4.0 SalemMda SALM .26 7.8 12 8.25 3.25 21 3.35 -25.6 SalisbryBc SAL 1.12 2.5 17 51.80 38.50 3 44.84 +.4 SanderFm SAFM 1.28 1.2 8 176.43 104.70 443 111.28 -19.8 SndySpr SASR 1.04 2.7 16 45.64 36.41 68 39.18 +.4 Sanlp JBSS 2.00e ... 21 74.69 54.32 16 58.40 -7.7 SangTher SGMO ... ... ...dd 27.50 4.05 2135 19.60 +19.5 Sanmina SANM ... ... 15 42.95 24.60 347 27.40 -17.0 Sano rt GCVRZ ... ... ... .49 .26 326 .44 +15.8 Sapiens SPNS .20e 2.3 ...cc 14.30 8.01 47 8.66 -24.8 SareptaTh SRPT ... ... ...dd 84.37 28.14 1337 82.81 +48.8 Savara rs SVRA ... ... ...dd 17.19 4.60 171 9.42 -36.5 scPhrma n SCPH ... ... ...dd 18.17 10.52 66 10.99 -9.1 ScanSource SCSC ... ... 13 45.35 31.40 157 36.55 +2.1 Schmitt h SMIT ... ... ...dd 4.47 1.55 41 2.32 -15.3 Schnitzer SCHN .75 2.4 10 38.85 17.50 254 31.20 -6.9 Scholastc SCHL .60 1.5 ...dd 46.59 33.51 178 39.92 -.5 Schulmn SHLM .82 1.9 32 43.88 25.00 207 42.85 +15.0 SciGames SGMS ... ... ...dd 56.45 20.60 509 43.45 -15.3 Scynexis SCYX ... ... ...dd 2.94 1.22 152 1.30 -44.0 SeaChange SEAC ... ... ...dd 4.03 2.20 211 2.90 -26.2 SeacstBkg SBCF ... ... 24 28.44 20.58 134 27.13 +7.6 SeagateT STX 2.52 4.2 15 61.31 30.60 2647 59.87 +43.1 SeanrgM rs SHIP ... ... ...dd 1.66 .58 32 .80 -23.1 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 2160 3.40 -5.0 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 3.95 1.38 106 2.95 +13.5 SeaSpine n SPNE ... ... ...dd 13.46 7.37 54 11.84 +17.0 SeattGen SGEN ... ... ...dd 71.32 45.31 599 51.63 -3.5 SecndSight EYES ... ... ...dd 2.58 .90 174 1.75 -8.4 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 48 10.74 +11.2 SecWkA A n SCWX ... ... ...dd 12.99 7.83 204 9.49 +7.0 SecNtl lf SNFCA .23t ... 6 6.76 4.05 0 5.40 +8.0 SelectBc lf SLCT ... ... 23 14.06 10.58 7 13.19 +4.4 SelIncREIT SIR 2.04 10.9 16 26.79 17.90 469 18.72 -25.5 SelectaB n SELB ... ... ... 24.02 7.95 1302 12.04 +22.7 SelectvIns SIGI .72 1.2 20 62.40 44.65 152 59.50 +1.4 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 638 5.50 +47.5sSemtech SMTC ... ... 54 43.80 31.30 2321 44.10 +28.9 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3 SenecaA SENEA ... ... 10 38.15 27.00 11 28.40 -7.6 SenesTc n SNES ... ... ...dd 8.50 .44 213 .49 -31.9 SenHous SNH 1.56 10.3 10 22.52 14.90 1259 15.13 -21.0 SenHous 42 SNHNI 1.41 5.5 ... 25.96 22.48 106 25.40 +.5 SenHous 46 SNHNL 1.56 6.0 ... 27.42 25.00 38 25.97 -3.3 Senmiao n AIHS ... ... ... 6.60 5.00 79 6.55 +15.9 Senomyx SNMX ... ... ...dd 1.71 .56 112 1.10 -15.4 SensusHlt n SRTS ... ... ... 6.25 3.38 9 5.86 +13.6 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 9.73 -.2 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 4 10.00 +.3 SeqentialB SQBG ... ... ...dd 4.08 1.36 170 1.93 +8.4 SeresTh n MCRB ... ... ...dd 17.42 6.65 126 7.90 -22.1 SvcSource SREV ... ... ...dd 4.17 2.61 214 3.78 +22.3 ServiFst s SFBS .44f 1.0 24 44.44 32.54 57 41.91 +1.0 SevStars h SSC ... ... ...dd 7.00 1.26 471 2.97 -35.6 SevernBc SVBI .12 1.6 33 8.20 6.70 6 7.35 +1.3 SharingE rs SEII ... ... 44 12.40 2.61 12 3.54 -53.3 Sharps SMED ... ... ...dd 5.73 3.74 17 4.56 +11.5 SharpSprg SHSP ... ... ...dd 7.64 3.07 30 6.62 +50.3 ShndTele s SHEN .26f .7 ... 41.80 28.00 92 37.80 +11.8 ShiftPixy n PIXY ... ... ... 11.64 2.00 788 3.70 +28.5 Shiloh SHLO ... ... 30 14.97 6.45 67 8.87 +8.2 Shineco n TYHT ... ... ... 5.19 1.31 3 1.61 -30.0 Shire SHPG 1.05e .7 90 192.15 123.73 1444 157.92 +1.8 ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 152 24.36 -8.9 ShoreBcsh SHBI .28 1.5 21 20.09 15.17 6 18.59 +11.3 ShotSpot n SSTI ... ... ... 33.00 9.33 144 32.00 +127.8 Shuttery SFLY ... ... ...cc 86.41 39.76 519 83.52 +67.9 SiebertFn SIEB .10a 1.3 ...dd 21.61 3.40 41 7.79 -42.3 SiennaBi n SNNA ... ... ... 29.25 13.37 83 19.43 +7.1 Sientra SIEN ... ... ...dd 16.68 7.20 264 10.06 -28.4 SierraBc BSRR .64f 2.3 18 28.87 23.10 19 27.25 +2.6 SierOnc g n SRRA ... ... ...dd 4.09 1.10 648 1.99 -46.6 SierraWr SWIR ... ... 21 31.95 15.10 169 16.80 -17.8 SifyTech SIFY .02e .8 ... 3.15 .69 23 2.15 +20.2 SigmaDsg SIGM ... ... ...dd 7.00 5.40 336 6.10 -12.2 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3tSigmaLb n SGLB ... ... ... 4.48 1.26 37 1.21 -43.7 Sigmatr SGMA ... ... 11 11.61 4.90 4 5.47 -45.9 SignatBk SBNY ... ... 20 161.92 116.68 313 139.88 +1.9 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 375 27.70 -5.8 SilcLtd SILC 1.00 2.7 19 77.95 32.00 86 36.91 -47.4 SilcnLab SLAB ... ... 86 101.90 66.35 201 94.15 +6.6 SilicnMotn SIMO 1.20 2.4 18 56.51 40.33 275 49.42 -6.7 Slcnware SPIL .29e 3.4 24 8.75 7.70 1379 8.65 +2.9 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 4.01 -5.2 Silvercrest SAMG .56f 3.6 23 16.80 11.85 22 15.50 -3.4 SimmnsFst s SFNC ... ... 18 30.90 24.88 141 28.65 +.4 SimplyGd n SMPL ... ... ... 16.01 10.93 289 13.06 -8.4 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.4 36 17.45 10.55 60 17.00 +5.6 Sina SINA ... ... 47 124.60 68.33 659 98.82 -1.5 Sinclair SBGI .72 2.4 11 41.20 26.70 1107 29.50 -22.1 SinoGlobl SINO ... ... ...dd 3.99 1.04 53 1.12 -56.3 Sinovac h SVA ... ... ...dd 8.75 4.60 18 8.18 +3.8 SiriusXM SIRI .04 .7 35 6.62 4.73 11609 6.23 +16.2 SitoMobl rs SITO ... ... ...dd 8.60 2.06 97 3.82 -43.2 SkySolar SKYS ... ... ...dd 2.43 .82 10 1.25 -16.7 SkyWest SKYW .40f .7 17 60.65 30.40 389 53.85 +1.4 SkywksSol SWKS 1.28 1.3 23 117.65 93.05 1778 99.91 +5.2 SleepNmbr SNBR ... ... 25 40.72 24.21 317 34.93 -7.1 SmartFn rs SMBK ... ... 25 26.26 20.35 12 23.44 +8.0 SmartSnd n SND ... ... ... 16.67 4.81 787 6.72 -22.4 SmthM hrs SMSI ... ... ...dd 3.41 .81 53 1.76 -38.0 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 101 5.05 -10.6 SocketM n SCKT ... ... ... 4.59 2.92 0 3.23 -9.8 SodaStrm SODA ... ... 35 96.32 49.33 201 94.42 +34.2 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 157 34.58 -20.2 Sol-Gel n SLGL ... ... ... 12.23 9.00 59 9.81 -8.4 SolarCap SLRC 1.64 8.0 12 22.94 19.70 46 20.50 +1.4 SolarSCap SUNS 1.41 8.3 12 18.40 16.10 27 17.04 -4.1 SolarEdg n SEDG ... ... 33 59.20 15.25 425 55.15 +46.9 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 6 1.81 +.5 SolidBio n SLDB ... ... ... 33.74 6.83 180 10.07 -55.5 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.60 42 1.81 -18.5 SonicCorp SONC .64 2.4 18 30.05 22.11 588 26.26 -4.4 SonicFdry SOFO ... ... ...dd 5.25 2.05 2 2.22 -26.3 SonomaPh SNOA ... ... ...dd 7.75 3.50 54 3.91 -28.3 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.74 1.80 97 2.17 -4.4 SorrentoTh SRNE ... ... 48 10.65 1.50 2132 6.30 +65.8 SotherlyH SOHO .46f 6.9 42 7.08 5.57 76 6.65 +3.1 SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 2 25.25 -1.5 SthrlyH pf C SOHOO 1.97 8.0 ... 25.76 24.50 24.70 -2.6 SouMoBc s SMBC .44 1.2 17 40.80 30.30 2 36.20 -3.7 SoundFin SFBC .48f 1.3 22 36.95 29.55 0 36.10 +6.1 SouthState SSB 1.32 1.5 24 94.50 78.60 186 87.15 SthnFstBsh SFST ... ... 23 46.70 31.50 8 45.45 +10.2 SoNatBcVa SONA .32 2.0 45 18.48 15.11 22 15.89 -.9 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.12 83 35.12 +4.3 SparkEn s SPKE .72 6.4 9 23.65 8.60 95 11.25 -9.3 SparkEn pf SPKEP 2.19 9.0 ... 27.56 22.84 21 24.40 -8.3 SparkTh n ONCE ... ... ...dd 91.75 41.06 568 78.51 +52.7 SpartnMot SPAR .10 .6 41 18.35 7.45 261 17.15 +8.9 SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 122 18.18 -31.9 SpectPh SPPI ... ... ...dd 23.50 5.47 2120 20.49 +8.1sSperoTh n SPRO ... ... ... 15.40 9.66 54 17.85 +51.9 Sphr3D grs ANY ... ... ... 7.25 .88 3380 1.10 -55.3 Spherix rs SPEX ... ... ...dd 4.75 .89 138 1.03 -26.1 Splunk SPLK ... ... ...dd 112.66 54.17 2486 106.39 +28.4 SpokHldgs SPOK .50 3.3 34 20.60 13.75 98 15.30 -2.2 SportsWhs SPWH ... ... 10 6.99 3.40 482 5.09 -23.0 SprBkPh n SBPH ... ... ...dd 18.93 7.95 16 13.97 +3.9 SprottFoc FUND .75e 9.6 ...q 8.39 6.84 39 7.83 -1.1 Sprouts SFM ... ... 25 28.29 17.55 822 24.16 -.8 StaarSur STAA ... ... ... 17.60 8.95 65 14.00 -9.7 Staff360 rs STAF ... ... ... 6.60 1.51 5 1.77 -43.8 Stamps.cm STMP ... ... 26 233.13 100.55 185 219.65 +16.8 StarBulk rs SBLK ... ... ...dd 13.40 7.57 196 11.17 -.8 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 1 25.37 +.2 StarsGp g TSG ... ... ... 29.80 15.85 266 27.75 +19.1 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 6064 59.43 +3.5 StatAutF STFC .40 1.4 ...dd 30.85 22.11 29 29.10 -.1 StateBkFn STBZ .80f 2.6 21 31.75 24.65 77 30.97 +3.8 SteadyM n STDY ... ... ...dd 7.50 2.80 157 3.60 -2.7 StealthGas GASS ... ... 27 4.70 2.90 20 4.06 -6.9 SteelCon STCN ... ... ...dd 2.90 1.46 9 1.96 -21.3 StlDynam STLD .75f 1.7 18 50.70 32.15 1741 45.09 +4.5 SteinMart s SMRT .30 15.8 ...dd 2.76 .48 962 1.90 +63.8 StellrAcq n STLR ... ... ... 10.49 9.99 4 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 3 .75 -7.4 StemlineTh STML ... ... ...dd 18.75 7.30 262 17.55 +12.5 Stericycle SRCL ... ... ...cc 88.00 56.64 997 58.74 -13.6 Stericyc pf SRCLP 5.25 11.6 ... 75.95 43.93 80 45.33 -14.4 SterlBcp n SBT .01p ... ... 14.98 12.00 44 13.34 +5.0 SterlCons STRL ... ... 28 18.90 8.61 92 11.32 -30.5 SMadden SHOO .20p ... 21 49.28 35.55 381 46.50 -.4 Stewrdshp SSFN .12 1.1 15 12.75 7.92 0 11.15 +8.8 StitchFix n SFIX ... ... ...cc 30.07 14.48 574 23.86 -7.6 StockYBc s SYBT .92f 2.5 19 44.50 31.90 83 36.10 -4.2 StoneCastle BANX 1.52 7.0 12 22.75 19.45 11 21.69 +7.7 StrataS rs SSKN ... ... ...dd 5.01 1.06 39 1.22 -.8 Stratasys SSYS ... ... ...dd 30.88 18.00 366 20.49 +2.7 Strattec STRT .56 1.7 22 49.20 23.00 4 33.60 -22.8 StratusPrp STRS 1.00e ... 64 32.15 26.15 5 30.20 +1.7 Strayer STRA 1.00 1.0 30 109.82 75.91 88 104.00 +16.1 StreamHlth STRM ... ... ...dd 2.82 .92 7 1.68 -.6 StrgbrBio n SBBP ... ... ... 9.25 3.50 143 8.35 +15.2 StudentTrn STB .44 5.9 18 7.54 5.58 1530 7.52 +22.5 SummerInf SUMR ... ... ...dd 2.25 .90 35 1.06 -29.5 SumFWV SMMF .52f 2.1 21 28.16 20.01 7 25.26 -4.0 SmtStB s SSBI .48 3.5 19 14.70 11.65 13.60 +7.9 SumTher n SMMT ... ... ...dd 16.86 8.80 35 13.74 +24.0 SunHydrl SNHY .36 .7 45 70.83 34.17 85 53.13 -17.9 SundEng n SNDE ... ... ... 9.59 3.61 3 4.51 -24.2 SunesisP rs SNSS ... ... ...dd 7.69 1.82 147 2.72 -26.3 SunOpta STKL ... ... ...dd 10.20 6.27 220 7.20 -7.1 SunPower SPWR ... ... ...dd 11.70 6.11 1793 8.14 -3.4 Sunrun n RUN ... ... 7 10.16 4.21 1488 8.47 +43.6 Sunworks n SUNW ... ... ... 2.14 .90 90 .94 -10.5 SuperMicro SMCI ... ... 13 27.90 16.10 467 17.55 -16.1 SuperCom SPCB ... ... ...dd 4.95 2.01 53 2.58 -34.0 SupercdT rs SCON ... ... ...dd 2.47 .88 76 .99 -9.1 SupUnifm s SGC .38 1.4 25 28.85 17.25 13 27.48 +2.9 Supernus SUPN ... ... 43 50.05 29.95 443 46.05 +15.6 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 19 2.69 +11.2 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 159 16.53 +36.6sSurmodic SRDX ... ... ...cc 39.05 22.35 55 38.60 +37.9 SussxB SBBX .24 .8 24 32.85 19.75 10 29.85 +11.2 SykesEnt SYKE ... ... 37 34.49 25.77 61 28.80 -8.4 Symantec SYMC .30 1.1 14 34.20 24.93 6466 27.60 -1.6tSynacor SYNC ... ... ...dd 3.95 1.45 138 1.45 -37.0 Synalloy SYNL .13m .8 ...dd 16.75 10.30 26 16.35 +22.0 Synaptics SYNA ... ... ...dd 64.54 33.73 709 46.96 +17.6 Synchron SNCR ... ... 26 24.92 6.51 344 11.51 +28.7 SyndaxP n SNDX ... ... ...dd 15.43 7.41 304 11.16 +27.4 SyneosH h SYNH ... ... ...dd 61.10 31.10 738 37.60 -13.8 SynrgyPh SGYP ... ... ...dd 4.84 1.68 2677 1.85 -17.0 Synlogic rs SYBX ... ... ...dd 23.00 8.76 72 11.74 +21.0 Synopsys SNPS ... ... 50 94.80 70.55 693 84.48 -.9 Syntel SYNT 15.00e ... 12 27.72 15.82 332 25.42 +10.6 Synthes rs SES ... ... ... 10.24 2.00 16 3.20 +12.7 Sypris SYPR .08 5.1 ...dd 1.90 1.02 10 1.58 +14.5 SyrosPhar n SYRS ... ... ... 24.38 6.30 172 13.21 +35.8T -:T-MobileUS TMUS ... ... 25 68.88 54.60 2381 63.02 -.8 TAT Tch h TATT .34e 3.8 20 12.50 8.20 1 8.91 -15.1 TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 46 17.66 -11.9 TCP Cap TCPC 1.44 10.1 11 17.40 13.72 197 14.30 -6.4 TD Ameritr AMTD .84 1.4 37 63.01 36.12 1179 60.29 +17.9 TDH Hld n PETZ ... ... ... 31.75 3.86 41 4.26 -24.5 TESSCO TESS .80 3.8 61 24.85 12.15 17 20.80 +3.2 TFS Fncl TFSL .68 4.5 50 17.27 14.32 140 15.13 +1.3 TG Thera TGTX ... ... ...dd 17.35 7.25 949 14.30 +74.4 THL Credit TCRD 1.08 13.7 9q 10.25 7.72 95 7.89 -12.8 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 1.30 447 1.79 -28.7 TPI Co n TPIC ... ... ... 26.00 15.26 192 22.98 +12.3 TSR Inc TSRI ... ... 36 11.10 3.80 12 6.55 +26.0 TTEC Hl TTEC .54f 1.7 30 43.75 28.85 39 31.10 -22.7 TTM Tch TTMI ... ... 22 19.54 12.76 334 15.51 -1.0 Tabula n TRHC ... ... ...cc 41.83 11.59 386 40.75 +45.3 TactSys n TCMD ... ... ...cc 37.88 16.69 135 34.70 +19.7 Taitron h TAIT .10 7.0 ...dd 2.13 1.13 13 1.43 -14.9 TakeTwo TTWO ... ... 60 129.25 57.36 1580 97.84 -10.9 Talend n TLND ... ... ...dd 52.10 28.77 170 48.10 +28.3 TandmD rs TNDM ... ... ...dd 12.20 2.14 2453 6.91 +192.8 TandyLthr TLF ... ... 11 9.05 6.79 15 7.30 -5.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 63

Tantech n TANH ... ... ... 4.54 1.12 794 3.05 +18.2 Tapimmu n TPIV ... ... ... 4.70 2.60 23 3.30 -15.8 Tarena TEDU .28e 2.5 4 21.70 10.64 213 11.14 -25.7 TaylrDv TAYD ... ... 23 15.14 10.14 1 10.60 -21.0 TechData h TECD ... ... 21 111.10 76.89 388 82.17 -16.1 TechComm TCCO ... ... ...dd 15.40 2.30 35 4.95 -56.8 TechTarg TTGT ... ... ... 20.49 8.75 142 19.99 +43.6 Tecnoglass TGLS .56 6.3 59 11.00 5.50 8 8.91 +21.2 Tecogen TGEN ... ... ... 4.17 2.05 12 3.03 +12.2 Telenav TNAV ... ... ...dd 9.25 4.50 18 5.20 -5.5 Teligent TLGT ... ... ...dd 9.54 2.43 348 2.83 -22.0 Tellurian rs TELL ... ... ...dd 13.74 6.45 1428 8.69 -10.8 TenaxTh rs TENX ... ... ... 15.80 4.41 28 6.59 -32.8 TerrFmP lf TERP 2.13e 19.3 ... 14.20 9.55 225 11.03 -7.8 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 41 29.75 -3.6 Tesaro TSRO ... ... ...dd 168.92 50.67 917 54.20 -34.6 Tesla Inc TSLA ... ... ...dd 389.61 244.59 7595 294.08 -5.5 TetraTc TTEK .40 .8 21 53.40 39.95 196 51.00 +5.9 Tetraphase TTPH ... ... ...dd 8.75 2.05 1196 3.18 -49.5 TexCapB 42 TCBIL 1.63 6.3 ... 25.94 25.00 2 25.64 +1.4 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 3 25.42 -.5 TxCapBsh TCBI ... ... 23 102.90 69.65 572 93.50 +5.2 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 4566 104.24 -.2 TexRdhse TXRH 1.00f 1.7 33 61.74 43.87 515 60.54 +14.9 The9Ltd NCTY ... ... ... 1.68 .45 176 .52 -18.8 TherapMD TXMD ... ... ...dd 8.30 3.50 1872 5.54 -8.3 TherpxBio n TRPX ... ... ... 8.18 4.26 106 4.88 -8.6 TheravBio TBPH ... ... ...dd 43.44 22.09 103 22.86 -18.0sTheStreet TST .10 5.1 3 1.95 .69 509 1.96 +35.2 1347PrpIns PIH ... ... 42 8.50 6.55 2 6.70 -7.6 1347PrIn pf PIHPP ... ... ... 25.00 24.15 0 24.96 +2.3 TiGenix n TIG ... ... ... 48.00 15.46 6 43.01 +87.8tTiberAcq n TIBR ... ... ... 9.57 9.56 260 9.55 -.2 TiberAc un TIBRU ... ... ... 10.14 10.00 6 10.10 +.8 TileShop TTS .20 ... 18 22.40 5.15 1110 5.35 -44.3 TillCap n TIL ... ... ... 5.45 3.30 4 4.20 -4.8 TmbrlndBc TSBK .52f 1.7 16 32.10 21.08 60 30.63 +15.4 Tintri n TNTR ... ... ... 7.75 1.60 153 1.95 -61.8 Tiptree TIPT .12 1.9 19 7.50 5.35 60 6.40 +7.6 TitanMach TITN ... ... ...cc 25.09 11.68 143 21.78 +2.9 TitanPh rs TTNP ... ... ... 3.25 .94 22 1.04 -21.5 TivityHlth TVTY ... ... 26 48.50 27.95 483 39.50 +8.1 Tivo Cp TIVO .72 4.9 ...dd 20.18 12.75 374 14.70 -5.8 Tocagen n TOCA ... ... ... 17.95 8.60 111 11.02 +7.5 TonixPh rs TNXP ... ... ...dd 5.81 2.75 47 3.05 -11.6 TopImage TISA ... ... ...dd 1.75 .95 7 1.06 -7.0 Torchlght TRCH ... ... ...dd 1.96 .95 193 1.17 -12.7 TowerSemi TSEM ... ... 15 36.69 20.60 565 28.84 -15.4 TownSprts CLUB ... ... ...dd 8.85 3.15 102 8.50 +53.2 TowneBank TOWN .56 1.9 ... 35.30 27.85 102 28.90 -6.0 TraconPh n TCON ... ... ...dd 3.95 2.00 156 2.90 -13.4 TractSupp TSCO 1.08 1.8 18 82.68 49.87 1538 60.20 -19.5 TradDsk A n TTD ... ... ... 67.30 35.04 535 52.09 +13.9 TrnWEnt TWMC ... ... 4 3.10 .95 27 1.35 -26.0 TransAct TACT .36 2.8 30 15.80 7.90 20 12.85 -3.0 Transcat TRNS ... ... 27 16.65 11.60 1 16.65 +16.8 TransGlb TGA .20 14.7 ...dd 1.85 1.07 70 1.36 -5.5 TravelCtrs TA ... ... ...dd 6.38 2.95 99 3.65 -11.0 TravCtrs 28 TANNI 2.06 8.3 ... 25.73 18.63 2 24.69 -2.2 TravelC 29 TANNL 2.00 8.1 ... 25.84 17.09 4 24.72 -1.9 Travelct 30 TANNZ 2.00 8.3 ... 25.80 17.00 7 24.20 -3.2 Travelzoo TZOO ... ... 25 11.25 5.75 4 7.00 +8.5 TrmntMtg n TRMT ... ... ... 17.94 12.55 6 12.70 -13.5 Trevena TRVN ... ... ...dd 3.64 1.34 943 1.66 +3.8 TriCoBsh TCBK .68 1.8 22 43.80 32.82 38 37.80 -.2 TrilliumTh TRIL ... ... ... 13.30 4.15 50 7.03 -3.1 TriMas h TRS ... ... 20 28.85 19.75 119 27.35 +2.2 Trimble TRMB ... ... 51 45.70 30.45 964 34.96 -14.0 TrinityBio TRIB .88 17.6 6 6.54 4.22 11 5.00 -2.0 TripAdvis TRIP ... ... 87 50.95 29.50 1051 40.71 +18.1 TriStCap TSC ... ... 18 26.30 20.30 80 23.75 +3.3 TriStCap pf TSCAP 1.69 6.5 ... 25.99 25.75 53 25.98 +.3 TriumphBc TBK ... ... 22 44.05 20.50 278 39.30 +24.8 Trivago n TRVG ... ... ... 24.27 6.17 876 6.82 -.3 Tronc TRNC ... ... 22 24.74 10.80 60 16.46 -6.4 Trovagne h TROV ... ... ...dd 1.63 .24 874 .34 +10.7 TrueCar TRUE ... ... ...dd 21.75 8.88 493 9.37 -16.3 TruettHrst THST ... ... ...dd 2.40 1.62 3 1.81 -12.6 Trupanion TRUP ... ... ...dd 37.13 14.27 428 26.47 -9.6 TrstNY TRST .26 3.0 18 9.70 7.25 290 8.70 -5.4 Trustmk TRMK .92 2.9 18 35.09 28.16 155 31.45 -1.3sT2 Biosys TTOO ... ... ...dd 7.26 2.50 310 7.14 +73.3 Tucows grs TCX ... ... 45 71.75 49.70 31 58.20 -16.9 TuesMrn TUES ... ... ...dd 4.10 1.60 610 4.05 +47.3 Tuniu TOUR ... ... ...dd 9.88 5.81 275 6.29 -18.0 TurtleBc rs HEAR ... ... ... 5.75 1.64 790 3.09 +70.5 21stCFoxA FOXA .36 1.0 17 39.13 24.81 9362 36.49 +5.7 21stCFoxB FOX .36 1.0 15 38.56 24.30 4256 36.07 +5.7 21Vianet VNET ... ... 19 9.59 4.17 203 6.41 -19.7 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 24 21.84 -17.8 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 4 17.53 -3.3 2U TWOU ... ... ...dd 91.00 39.58 383 84.38 +30.8 TymeTch n TYME ... ... ...dd 9.50 2.01 98 2.15 -66.3U -:US AutoPts PRTS ... ... 3 4.13 1.72 61 1.84 -27.0 US Concrte USCR ... ... 84 86.35 58.10 333 59.65 -28.7 US Gld rs USAU .21e ... ... 5.66 1.05 195 1.39 -14.7 UFP Tch UFPT ... ... 26 32.45 24.05 6 31.70 +14.0 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 114 73.96 +2.8 USEcology ECOL .72 1.3 41 59.70 44.50 89 55.35 +8.5 USGlobInv GROW .03 1.0 ... 7.49 1.25 232 3.02 -22.6 USA Tc pf USATP ... ... ... 28.26 20.75 21.86 -13.1 USA Tech h USAT ... ... ... 10.10 4.25 244 8.85 -9.2 USA Trk USAK ... ... ...dd 27.94 5.73 51 26.65 +47.0 UTStarcm UTSI ... ... 29 6.51 1.92 24 4.86 -13.7 Ubiquiti UBNT .17 .2 23 82.30 45.71 238 71.19 +.2 UltaBeauty ULTA ... ... 30 314.86 187.96 1125 217.81 -2.6 UltimSoft ULTI ... ... ...cc 257.93 181.59 218 245.39 +12.4 UltraClean UCTT ... ... 9 34.59 14.93 456 18.74 -18.8 UltPetro n UPL ... ... ... 12.39 3.04 5043 3.28 -63.8 Ultragenyx RARE ... ... ...dd 71.99 41.67 235 54.94 +18.5 Ultralife ULBI ... ... 28 10.95 5.28 25 10.25 +56.5 Umpqua UMPQ .80f 3.6 22 23.18 16.65 1556 22.09 +6.2sUniQure QURE ... ... ... 29.74 4.72 283 29.31 +49.6 UnicoA UNAM ... ... ...dd 11.30 7.70 0 8.25 -3.5 UnionBkVA UBSH .84 2.3 20 39.80 29.50 212 36.75 +1.6 UnionBkVT UNB 1.20f 2.4 27 55.00 39.55 1 50.80 -4.1 UnBnOH UBCP .52f 4.1 18 14.00 11.33 0 12.60 -4.9 UtdBOH UBOH .48 2.2 12 23.50 20.35 0 22.00 -.9 UBSI UBSI 1.36 3.9 22 42.40 31.70 320 35.05 +.9 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.65 14 25.50 +24.1 UtdCmBks UCBI .48f 1.5 21 33.60 24.47 413 32.58 +15.8 UCmntyFn UCFC .24f 2.4 13 10.23 7.81 41 9.97 +9.2 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 139 16.61 -5.8 UtdFire UFCS 1.12 2.3 84 49.74 38.95 37 48.73 +6.9 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 62 18.41 +6.7 UtdNtrlF UNFI ... ... 15 52.69 29.53 167 44.43 -9.8 USecBcCA UBFO .36 3.2 24 11.65 7.05 8 11.10 +.9 US Engy rs USEG ... ... ...dd 1.96 .60 6 1.15 -23.3 USLime USLM .54 .7 21 101.40 70.56 3 74.51 -3.4 UtdTherap UTHR ... ... 7 152.55 106.30 277 110.80 -25.1 UtdGrdian UG 1.42e 7.8 27 21.33 13.75 1 18.25 -1.4 UnitGrp UNIT 2.40 14.9 62 27.78 13.81 1252 16.16 -9.2 UnityBcp UNTY .24 1.0 18 23.83 15.35 7 22.95 +16.2 UnivDisp OLED .24f .2 59 209.00 80.80 1102 102.75 -40.5 UnvElc UEIC ... ... 34 72.50 41.95 41 50.00 +5.8 UnivFor s UFPI .62e 1.9 19 39.58 25.93 209 33.02 -12.2 UnvLogist ULH .28 1.3 16 25.65 11.65 11 21.15 -10.9 UnvStainls USAP ... ... ...dd 31.20 16.21 16 29.79 +39.1 UnivstPa UVSP .80 2.9 17 32.35 26.05 293 28.00 -.2 UnumTh n UMRX ... ... ... 12.00 10.15 172 11.31 +1.8 UplandSoft UPLD ... ... ...dd 31.70 15.00 71 29.17 +34.7 UrbanOne UONE ... ... ...dd 3.50 1.25 2.15 +16.2 UrbanOnD UONEK ... ... ... 3.50 1.35 4 2.05 +17.1sUrbanOut URBN ... ... 23 39.15 16.19 3380 38.98 +11.2 UrogenP n URGN ... ... ... 66.38 13.01 81 60.98 +63.9 UtahMed UTMD 1.08 1.1 ... 101.45 60.15 24 99.50 +22.2V -:VBI Vac n VBIV ... ... ... 5.39 3.04 137 3.63 -15.0 VEON VEON .28e 12.4 ... 4.47 2.20 6165 2.26 -41.1 VOXX Intl VOXX ... ... 5 9.00 4.60 77 4.95 -11.6 VSE Corp s VSEC .28 .6 19 59.90 39.20 58 50.50 +4.3tValerits hn VLRX ... ... ... 7.30 1.87 24 1.82 -36.1 ValueLine VALU .72a 3.5 19 22.58 13.26 2 20.40 +5.4 VanE GenD GNRX ... ... ...q 64.65 53.31 24 57.21 -3.5 VanE VecBi BBH ... ... ...q 136.83 113.36 19 118.37 -5.0 VandaPhm VNDA ... ... ...dd 20.40 11.90 1132 14.95 -1.6 VangIntHi VYMI 2.17e 3.2 ... 72.32 59.35 84 66.94 -.1 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.60 38 65.76 -.8 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 57 78.04 -2.8 V exUSRE VNQI 2.41e 3.9 ...q 65.20 53.62 313 61.60 +1.8 VanShTTr VGSH .79a 1.3 ...q 60.93 59.90 293 59.93 -.6 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 932 78.29 -1.3 VanTotBd n VTC 2.43 2.9 ... 88.99 81.20 5 82.61 -2.8 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.98 6 122.40 -.3 VanR2KGr VTWG .86e .6 ...q 146.37 114.26 6 141.17 +4.2 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 3 108.00 -1.4 VangR2K VTWO 1.44e 1.2 ...q 128.82 107.25 42 124.21 +1.6 VanR1KGr VONG 1.63e 1.2 ...q 149.80 115.32 38 140.57 +1.8 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 90 62.63 -2.0 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 104 105.83 -2.5 VangR1K VONE 2.13e 1.7 ...q 131.36 106.89 22 122.23 -.2 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 293 51.44 -1.9 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 179 91.04 -4.9 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 30 74.20 -4.9 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 697 84.53 -3.3 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 434 48.93 +.2 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 827 54.61 +.4 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 511 57.14 +.6 VantEng n VEAC ... ... ... 9.95 9.62 9.77 +.5 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.28 9.97 10.28 +.9 VarexImag VREX ... ... ... 43.76 27.80 97 37.07 -7.7sVaronis VRNS ... ... ...dd 64.95 30.40 227 65.20 +34.3 VascoDta VDSI ... ... 54 15.00 11.05 95 13.00 -6.5 VascuBio VBLT ... ... ... 9.05 2.01 124 2.33 -67.3 Vaxart rs VXRT ... ... ... 11.88 4.74 30 5.12 -17.8 VeecoInst VECO ... ... ...dd 34.38 10.85 189 17.10 +15.2 VBradley VRA ... ... 20 12.83 6.99 177 10.96 -10.0 Veracyte VCYT ... ... ...dd 9.80 5.23 114 5.62 -13.9 Verastem VSTM ... ... ...dd 5.71 1.61 3903 4.07 +32.6sVericel VCEL ... ... ...dd 12.80 2.35 1742 11.93 +118.8 VerintSys VRNT ... ... ...cc 44.55 37.05 240 40.95 -2.2 Verisign VRSN ... ... 33 127.24 87.02 882 121.71 +6.4sVerisk VRSK ... ... 37 106.89 75.60 537 106.34 +10.8 Veritex VBTX ... ... 29 29.50 23.84 98 27.69 +.4 Veritone n VERI ... ... ... 74.92 7.76 149 17.22 -25.8 Vermillion VRML ... ... ...dd 2.10 1.03 53 1.30 -32.7 VeronaPh n VRNA ... ... ... 25.55 10.44 11 17.51 +47.5 Versartis VSAR ... ... ...dd 22.10 1.50 139 1.65 -25.0 VertexEn VTNR ... ... ...dd 1.50 .65 28 1.14 +20.0 VertxPh VRTX ... ... ...cc 178.25 111.32 1078 161.98 +8.1 Veru Inc VERU ... ... ...dd 3.00 .90 85 1.85 +62.3 ViaSat VSAT ... ... ...dd 80.26 57.75 673 63.21 -15.6 ViacomA VIA .80 2.3 8 47.75 28.20 24 35.05 +.4 ViacomB VIAB .80 2.6 7 45.59 22.13 1526 30.52 -.9 Viavi VIAV ... ... 21 11.89 8.34 2892 10.37 +18.6 Vical rs VICL ... ... ...dd 3.70 1.32 55 1.49 -18.6 Vicor VICR ... ... ... 31.05 15.50 226 30.50 +45.9 VicDvAcc n VSDA ... ... ... 29.50 25.22 27.42 -3.6 VicMultiF n VSMV ... ... ... 29.20 24.76 4 27.70 +.4 Vict500VW CFA .44e .9 ...q 52.01 41.91 158 48.95 +.3 VictDisEnV CSF .38e .8 ...q 49.05 39.35 6 44.88 -.6 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 45 48.91 +.2 VicEM Hi n CEY ... ... ... 28.35 24.47 1 26.60 +1.8 VictDevVol CIZ .01j ... ...q 39.92 30.35 11 35.43 +.9 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 39 45.31 -2.4 VictSCVol CSA .16e ... ...q 49.00 40.36 2 46.01 -.1 VictIntlVol CIL .15e ... ...q 46.94 34.94 2 41.01 +.9 VicEmMkt CEZ ... ... ... 31.99 26.88 1 29.99 +1.1 VictLCHiDv CDL .44e ... ...q 47.44 40.92 8 44.14 -2.6 VictIntHiD CID .33e ... ...q 38.00 32.71 2 36.05 -.4tVictCap n VCTR ... ... ... 13.50 10.52 60 10.66 -8.1 Videocon n VDTH ... ... ... 11.50 6.40 8.49 -10.7 ViewRay n VRAY ... ... ... 10.64 4.40 476 7.30 -21.2 VikingTh n VKTX ... ... ...dd 7.36 .88 499 5.06 +24.6 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 61 34.00 26.90 0 31.75 +3.6 VillSupMkt VLGEA 1.00 3.8 15 28.00 21.95 18 26.53 +15.7sViperEnPt VNOM 1.92f 7.2 30 27.30 14.76 826 26.60 +14.0 VirTra n VTSI ... ... ... 7.36 4.75 10 5.63 -10.6 Virco VIRC .06 1.4 ... 6.05 3.55 1 4.25 -15.8 VirtuFin n VIRT .96 2.7 ...cc 36.84 13.10 480 36.00 +96.7 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 43 117.10 +1.8 VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 8 102.00 +1.1 Virtusa VRTU ... ... 59 52.88 25.72 250 46.94 +6.5 VistaGn n VTGN ... ... ... 2.65 .69 353 1.10 -1.2 Visteon s VC ... ... 23 140.64 91.20 202 115.30 -7.9 VitalThera VTL ... ... ...dd 7.30 2.25 211 5.80 -2.5 ViveveMd n VIVE ... ... ...dd 11.16 2.96 135 3.04 -38.8 Vivopwr n VVPR ... ... ... 4.73 1.72 2.50 -13.9 Vivus VVUS ... ... 2 1.38 .33 423 .40 -20.5 Vodafone VOD 1.77e 6.0 ... 32.75 25.63 2064 29.74 -6.8 VoyagerT n VYGR ... ... ...dd 31.91 8.10 322 19.66 +18.4 vTvThera n VTVT ... ... ...dd 8.40 .65 1668 .80 -86.7 Vuzix VUZI ... ... ...dd 11.40 4.10 210 6.10 -2.4W -:tWCF Bcp n WCFB .20 2.2 ... 11.62 9.06 1 9.00 -5.5 WD 40 WDFC 2.16 1.6 33 134.45 100.60 42 131.00 +11.0 WMIH WMIH ... ... ...dd 1.61 .60 380 1.45 +70.8 WSFS s WSFS .36 .7 20 53.00 42.45 142 49.60 +3.7 WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 5 4.65 -22.5 WVS Fn WVFC .32f 2.0 25 18.05 14.59 16.20 +4.6 WalgBoots WBA 1.60 2.5 14 87.79 61.74 4243 64.04 -11.8 WashFed WAFD .68f 2.1 16 37.70 29.80 1532 32.60 -4.8 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.1 21 59.10 47.00 22 55.65 +4.5 WaterstnF WSBF .48a 2.7 17 20.40 16.60 28 17.50 +2.6 WaveLfSc n WVE ... ... ... 55.95 15.15 143 42.65 +21.5 WaysideT WSTG .68 5.1 6 21.75 12.60 0 13.35 -20.1 Web.com WEB ... ... 7 25.95 17.20 367 18.30 -16.1 WeiboCorp WB ... ... ... 142.12 49.77 921 122.59 +18.5 WelleslyBc WEBK .20 .6 25 31.75 25.00 31.75 +6.9 Wendys Co WEN .34f 2.0 18 17.71 13.38 4060 17.28 +5.2 WernerEnt WERN .28 .8 29 43.95 24.20 917 36.35 -6.0 Wesbanc WSBC 1.16f 2.7 19 44.78 35.49 64 43.33 +6.6 WestBcp WTBA .72 2.7 17 28.00 20.90 14 26.20 +4.2 WAmBcp WABC 1.60 2.7 25 64.26 49.38 158 58.48 -1.8 WestellT rs WSTL ... ... ...cc 4.60 2.44 51 3.34 -10.9 WDigital WDC 2.00 2.2 10 106.96 76.59 2322 90.50 +13.8 WstNwEnB WNEB .16 1.5 26 11.25 9.30 24 10.80 -.9 Westmrld WLB .80 263.2 ...dd 15.28 .20 661 .30 -74.9 WstptFuel g WPRT ... ... ...dd 4.33 .94 522 2.31 -38.6 WestwtrRs WWR ... ... ... 2.18 .51 104 .53 -50.5 WeycoGp WEYS .88 2.5 23 36.14 26.51 4 35.58 +19.7 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 15.4 ... 24.76 12.58 5 14.57 -33.4 Wheelr pfD WHLRD 2.19 14.0 ... 26.10 14.66 8 15.64 -22.2 Wheeler rs WHLR 1.36 36.2 ...dd 13.98 3.25 61 3.76 -62.3 WhiteHFin WHF 1.42 11.0 8 15.05 10.92 35 12.86 -4.2 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 0 25.50 -.4 Wilhelmina WHLM ... ... 28 8.73 5.58 14 7.04 +8.8 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 119 13.50 +6.3 WillmValV WVVI ... ... 21 8.86 7.70 7 7.94 -3.8 WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.75 -8.8 Willdan WLDN ... ... 22 36.87 19.25 55 29.61 +23.7 WillisLFn WLFC ... ... 13 35.33 22.13 62 33.59 +34.5 WillisTwW WLTW 2.40f 1.6 22 165.00 125.66 511 147.89 -1.9 Windstm rs WIN .60 37.5 ...dd 5.76 1.28 1168 1.60 -13.5 Wingstop n WING .28a .6 67 49.69 27.75 176 48.26 +23.8 Winmark WINA .44a .3 23 144.10 119.80 8 131.80 +1.9 WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2 Wintrust WTFC .76f .8 22 91.67 64.14 452 90.02 +9.3 Wintrust wt WTFCW ... ... ... 63.47 42.70 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 5 27.27 -2.5 WisdTrMdE GULF 1.10e 5.8 ...q 19.72 16.43 8 18.86 +7.1 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 366 34.61 -3.1 WT USQDv DGRW .59e 1.4 ...q 44.54 35.05 161 40.69 -1.8 WTChixSte CXSE 1.54e 1.7 ...q 96.79 57.25 19 89.02 +3.2 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 0 70.78 -3.2 WisdomTr WETF .12m 1.3 26 13.41 7.87 1116 9.11 -27.4 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.83 7 27.05 -.7 WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.67 +.7 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 4 48.05 -.7 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 62 21.24 +3.6 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 215 24.14 -.1 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 3 31.60 -1.9 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 6 44.33 -3.8 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.23 4 26.48 -1.7 Wix.com WIX ... ... ... 87.65 50.90 376 84.85 +47.4 Woodward WWD .57f .8 27 89.30 65.22 326 74.35 -2.9 Workday WDAY ... ... ...dd 140.00 80.61 1197 128.23 +26.0 Workhrs rs WKHS ... ... ...dd 4.89 1.90 67 2.61 +2.0 WldAccept WRLD ... ... 14 121.17 50.26 52 103.77 +28.6 WrightMed WMGI ... ... ...dd 30.92 19.04 798 19.80 -10.8 WrightM rt WMGIZ ... ... ... 1.77 1.25 1.36 -10.2 Wynn WYNN 2.00 1.1 52 203.63 112.91 3131 186.64 +10.7X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 1309 .86 -46.9 XOMA rs XOMA ... ... ...dd 37.25 5.86 70 22.64 -36.4 XTL Bio rs XTLB ... ... ... 4.14 1.62 5 1.72 -24.8 XBiotech n XBIT ... ... ... 18.06 2.77 31 4.90 +24.4 XcelBrnds XELB ... ... 12 5.00 2.00 4 2.85 -13.6 XcelEngy XEL 1.44 3.3 19 52.22 41.51 3252 44.02 -8.5sXcerra XCRA ... ... ... 12.25 9.05 728 12.04 +23.0 Xencor XNCR ... ... ...dd 34.63 18.55 338 30.29 +38.2 XeneticB n XBIO ... ... ... 4.89 1.75 3 1.92 +.1 XenithB rs XBKS ... ... 33 36.44 24.05 33.83 XenonPhm XENE ... ... ... 5.80 2.10 59 5.25 +85.8 Xilinx XLNX 1.40 2.0 37 78.02 54.99 1790 69.53 +3.1 Xperi XPER .80 3.5 ...dd 35.40 16.70 256 22.70 -7.0 XploreTch XPLR ... ... 83 4.20 1.54 14 3.33 +17.3 XpressSp rs XSPA ... ... 1 2.09 .56 246 .74 -46.0 Xunlei Ltd XNET ... ... ... 27.00 3.11 1346 12.41 -19.4 YRC Wwde YRCW ... ... ...dd 17.61 7.36 549 8.32 -42.1 YY Inc YY ... ... 6 142.97 42.90 1218 97.01 -14.2 Yandex YNDX ... ... 98 44.49 21.40 11670 33.16 +1.3 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 99 7.25 -3.1 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 1163 1.91 +7.9 YintechIn n YIN .36e 3.9 ... 20.70 8.51 23 9.16 -4.2 YogaWks n YOGA ... ... ... 5.85 1.98 4 2.13 -24.7 YorkWater YORW .67 2.1 31 39.86 27.45 38 31.70 -6.5 Youngevt n YGYI ... ... ... 7.00 3.79 1 3.99 -3.4 YulongE rs YECO ... ... ... 9.00 1.25 15 3.11 +15.2 ZK Intl n ZKIN ... ... ... 16.00 6.01 3 6.96 -29.0 Zafgen ZFGN ... ... ...dd 10.00 3.21 82 7.69 +66.5 Zagg ZAGG ... ... 24 23.70 6.55 215 12.30 -33.3 ZaiLab n ZLAB ... ... ... 35.74 19.80 60 22.08 +4.0 Zais Grp ZAIS 1.60 39.4 ...dd 4.09 1.72 0 4.06 +4.6 ZealndPh n ZEAL ... ... ... 20.37 12.45 1 16.04 +17.9 ZebraT ZBRA ... ... ...cc 148.71 86.82 332 141.30 +36.1 ZillowA s ZG ... ... ...cc 59.73 33.99 264 53.77 +32.0 ZillowC n Z ... ... ... 59.99 33.95 1341 53.60 +31.0 ZionO&G ZN ... ... ...dd 6.90 1.09 983 4.58 +112.0 ZionsBcp ZION .80f 1.5 20 57.29 38.43 2285 54.13 +6.5 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 1215 4.66 +12.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.47 AB Government Money ... 1.49 AB Government Money ... 1.47 AIM MMCshRes 21 1.17 AIMMMInv 21 1.33 AIM Premier Portfoli 18 1.82 AIM Premier Tax Exem 12 1.44 AIM Premier U.S. Gov 23 1.56 AIM Short Term Invts 42 1.58 AIM Short Term Invts 13 1.40 AIM Short Term Invts 15 1.77 AIM Short Term Invts 16 1.80 AIM Short Term Invts 25 1.57 AlBernExRK p ... 1.42 AllBrnExRsv I ... 1.35 AlliBernExRsvA ... 1.38 AlliBernExRsAd ... 1.38 AlliBernExRsvB ... 1.33 AlliBernExRsC ... 1.37 ABGovMMSel 33 1.59 AmC CapPr 49 1.14 AmC Prime 37 1.35 AmCentUSGv 35 1.11 AmCPrime t 37 1.10 American Century Pri 37 .60 BBH MM Inst 32 1.36 BBH MMkt 32 1.11 BLFMuniDlr 26 1.16 BMOGov I p 7 1.52 BMO Gov Y 7 1.26 BMO Institutional Pr 12 1.73 BMO Institutional Pr 12 1.47 BMOPrimeI p 13 1.71 BMO Prime Y 13 1.46 BNY Mellon Governmen 13 1.20 BNYMellon M 13 1.45 BNY Mellon National 17 1.10 BR TFdCsMg 32 1.05 BL FedTrDlr 40 1.29 BLFTrCsMg 48 1.02 BLFT Adm 32 1.45 BlackRock Cash Fds, 42 .93 BLFFedFDlr 36 1.32 BLFedFdPCS p 36 1.05 BLFFedFnd 36 1.57 BRInst 22 1.72 BLFCASel p 12 .58 BLFedFdSel p 36 .74 BLMunFdSel 26 .61 BLFTempFdSel 30 .58 BlackRock Liquidity 36 1.53 BlackRock Liquidity 40 1.14 BlackRock Liquidity 36 1.17 BlackRock Liquidity 48 1.12 BlackRock Liquidity 6 .64 BlackRock Liquidity 32 1.15 BlackRock Liquidity 40 1.04 BlackRock Liquidity 36 1.07 BlackRock Liquidity 48 .69 BlackRock Liquidity 32 1.51 BlackRock Liquidity 32 .72 BLF FedTr 40 1.54 BLF TrsTr 48 1.52 BLFTrsTrDlr 48 1.27 BLFT FundDlr 32 1.30 BLFMunCsh 17 1.14 BRInvest 22 1.37 BlackRock Money Mark 22 .67 BLNYMfPCS p 6 .96 BRSvc 22 1.45 BLFTempFdPCS 30 1.32 BRLiqTrsTAd 48 1.42 BLFM MuniCsh 17 1.39 BLF TempFd 30 1.82 BLFTmpDlr 30 1.57 BLFTmCsDlr 26 1.56 BLFedTrAd 40 1.44 BLCAMunPC p 12 .90 BlkrkLqTmpAd 30 1.72 BRLiqTmpCR 30 1.42 BLMuAdm 26 1.31 BLF TmpCsh 26 1.81 BLFT TrFund 32 1.55 BLFedAdm 36 1.47 BLMuCshMg 26 .91 BLFTmCshMg 30 1.32 CNIGovtA p 20 .93 California Tax-Free 42 1.08 CapResFd p 32 .95 Cash Account Tr, Gov 36 1.37 Cash Account Tr, Gov 36 1.58 Cash Account Trust 36 .73 Cash Account Trust: 30 .37 Cash Acct Tr: Govt & 36 1.50 Cash Acct Tr: Tax Ex 30 1.08 Cash Acct Tr: Tax Ex 30 1.27 Cash Acct Tr: Tax Ex 30 1.31 CashMgtInst 33 1.46 CashResInst 33 1.51 CavanalCshAd 25 1.11 Cavanal Hill Governm 25 1.43 Cavanal Hill Governm 25 1.48 Cavanal Hill Governm 25 1.40 Cavanal Hill U.S. Tr 20 1.41 Cavanal Hill U.S. Tr 20 1.49 Cavanal Hill U.S. Tr 20 1.29 CavanalTrAdm 20 .99 CitiznSelTreA 25 1.47 CitiznSelTreB 25 1.26 CityNaRoGv p 20 .78 CityNRochGv 20 1.23 Columbia Government 28 1.19 Columbia Government 28 1.19 Columbia Government 28 1.19 Columbia Government 28 1.35 Columbia Government 28 1.19 ColumbiaA 28 1.19 Columbia Z 28 1.19 DWSMSerMgd 33 1.63 DWSMSerInst 33 1.63 DWS MMkt 26 1.39 DWS Variable NAV Mon 21 2.00 DavisGvtA 51 .01 Deutsche Money Marke 26 1.19 Deutsche Money Marke 26 .43 Deutsche Money Marke 26 1.39 DryBasic 30 1.50 DryInsPfGHm 11 1.61 DryInsPfGvP 11 1.36 DryTrsAgcyC 18 1.28 DryResInst 11 1.66 Dreyfus Cash Mgmt Ad 33 1.76 Dreyfus Cash Mgmt In 33 1.86 Dreyfus Cash Mgmt In 33 1.61 Dreyfus Government S 33 1.09 Dreyfus Government S 33 1.22 Dreyfus Government S 33 1.38 Dreyfus Government S 33 1.48 Dreyfus Govt Cash Mg 12 1.57 Dreyfus Govt Cash Mg 12 1.31 Dreyfus Govt Cash Mg 12 1.46 Dreyfus Govt Cash Mg 12 1.16 Dreyfus Institutiona 25 1.51 Dreyfus Institutiona 19 1.79 Dreyfus Institutiona 42 1.22 Dreyfus Institutiona 42 1.47 Dreyfus Institutiona 18 1.58 Dreyfus Instl Prefer 19 1.73 Dreyfus Liquid Asset 32 1.36 Dreyfus Liquid Asset 32 .96 Dreyfus Municipal Ca 12 1.39 Dreyfus Municipal Ca 12 1.15 Dreyfus New York Mun 21 1.31 Dreyfus New York Mun 21 1.05 Dreyfus Prime Money 58 1.80 Dreyfus Tax Exempt C 8 1.32 Dreyfus Tax Exempt C 8 1.09 Dreyfus Treasury Cas 20 1.50 Dreyfus Treasury Cas 20 1.25 Dreyfus Treasury Cas 20 1.40 Dreyfus Treasury Cas 20 1.10 Dreyfus Treasury Sec 32 1.46 Dreyfus Treasury Sec 32 1.19 Dreyfus Treasury Sec 32 1.36 Dreyfus Treasury Sec 32 1.05 Dreyfus Treasury and 17 1.60 DryfLA 32 1.10 DryInTrAgcHm 18 1.53 DryTrPmCsh I 42 1.51 DryfGenTrPrA 27 .58 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 16 1.81 FIMMDomII 16 1.66 FIMMDomIII 16 1.56 FIMMGov I 22 1.52 FIMMGovII 22 1.37 FIMMGovIII 22 1.27FIMM Government Port 22 1.56 FIMMMMkt I 22 1.88 FIMMMMktII 22 1.73 FIMMMMktIII 22 1.63 FIMMTrOnlyII p 41 1.32 FIMMTrOnly3 41 1.22 FIMMTrOnly I 41 1.47 FIMM Treasury Only P 41 1.51 FIMM Treasury Portfo 33 1.55 FIMMTry I 33 1.51 FIMMTryII 33 1.36 FIMMTryIII 33 1.26 FedCAMuniII 34 .91 FedCAMunCS p 34 .56 FedCAMunCap 34 1.21 FedGovOblCp 32 1.42 FedGovOb IS 32 1.54 FedGovOblSv 32 1.31 FedMMEagle 36 1.58 FedNYMun WS 37 1.27 FedPAMu WS 20 1.14 FedPrCshObCp 33 1.67 FedPrVlObSv 1 1.60 FedPrVlOblCp 1 1.75 FedPrVluObl 1 1.85 FedPrCshOblIS 33 1.77 FdPrCshObSv 33 1.52 FedPriOb IS 34 1.84 FedPrObSvc 34 1.64 FedTrstUSTr 29 1.49 FedTrsOb IS 24 1.52 FedTreasObSv 24 1.27 FedTrsOblCp 24 1.42 FedUSTCshSv 42 1.23 FedUSTrsIns 42 1.48 FedVaMuCsCS p 15 .64 Federated Government 32 .57 Federated Government 42 1.17 Federated Government 34 .86 Federated Government 34 .46 Federated Government 34 .46 Federated Government 34 .86 Federated Government 32 .89 Federated Government 32 .67 Federated Government 32 1.57 Federated Institutio 6 1.46 Federated Institutio 36 1.53 Federated Institutio 36 1.68 Federated Institutio 34 1.79 Federated Institutio 36 1.78 Federated Municipal 33 .92 Federated Municipal 33 1.15 Federated Municipal 33 .68 Federated Municipal 33 .80 Federated Prime Cash 33 .83 Federated Prime Cash 33 .98 Federated Prime Cash 33 1.07 Federated Prime Cash 33 1.28 Federated Prime Cash 33 1.47 Federated Treasury O 24 1.25 Federated Trust for 29 .79 Federated Trust for 29 .65 FedMstr 17 1.81 FidTrAdvC t 31 .24 Fidelity California 24 1.34 Fidelity California 24 1.09 Fidelity Domestic Po 16 1.76 Fidelity Flex Govern 23 1.73 Fidelity Government 24 .75 Fidelity Government 24 1.00 Fidelity Government 24 1.38 Fidelity Government 24 1.45 Fidelity Government 24 1.00 FidGovPortS 22 1.47 Fidelity Insti Money 22 1.92 Fidelity Insti Money 16 1.85 Fidelity Insti Money 16 1.32 Fidelity Insti Money 33 1.01 Fidelity Insti Money 41 .97 Fidelity Investments 17 1.86 Fidelity Investments 17 1.77 Fidelity Investments 17 1.25 Fidelity Investments 17 1.67 Fidelity Investments 17 1.82 FidCashRes 23 1.33 FidSpGov 24 1.28 FidSpMM 22 1.63 FidSpUSTr 40 1.22 FidMMPortS 22 1.83 Fidelity Massachuset 23 1.37 Fidelity Massachuset 23 1.12 Fidelity Money Marke 22 1.75 Fidelity New Jersey 56 1.38 Fidelity New Jersey 56 1.13 Fidelity New York AM 24 1.36 Fidelity New York AM 24 1.11 Fidelity SAI Municip 29 1.51 Fidelity Series Gove 22 1.71 Fidelity Tax-Exempt 42 1.29 Fidelity Treasury Mo 31 1.27 Fidelity Treasury On 41 1.42 FidTrPortsS 33 1.45 FidTrsyCR 31 .75 FidTryDly M 31 .99 FstAmTrObD 30 1.10 FstAmGvObA p 22 .96 FstAmPrObY 16 1.50 FstAmTrObA p 30 .95 FstAmTrObY 30 1.26 First American Gover 22 1.58 First American Insti 16 1.83 First American Treas 30 1.57 First American U.S. 33 1.41 First American U.S. 33 1.01 First American U.S. 33 .85 First American U.S. 33 1.16 FstAmTrObII 30 1.41 FsAmISTrII 33 1.31 FstAmPrObZ 16 1.82 FstAmPrObl 16 1.55 FsAmPrObII 16 1.65 FstAmTrObZ 30 1.53 FstAmTreResA 30 .76 Gabelli U.S. Treasur 55 1.53 Gabelli U.S. Treasur 55 1.53 GabelliUST 55 1.53 GartmrMMPr 40 1.15 GnCAMuB 7 .70 GnTrsAgcy A 29 1.00 GnTrsAgcy R 29 1.20 GnGvSec 27 .95 GeneralB p 30 .94 General Government S 27 1.21 GnGovB p 27 .72 General Money Market 30 1.38 General Municipal Mo 11 1.04 General Treasury Sec 27 .86 General Treasury Sec 27 1.02 General Treasury and 29 .75 GnMMkt 30 1.18 Goldman Sachs Fds, F 38 1.45 Goldman Sachs Fds, F 38 1.52 Goldman Sachs Financ 35 1.86 Goldman Sachs Financ 35 1.45 Goldman Sachs Financ 35 1.71 Goldman Sachs Financ 32 1.50 Goldman Sachs Financ 32 1.10 Goldman Sachs Financ 32 1.35 Goldman Sachs Financ 29 1.48 Goldman Sachs Financ 29 1.08 Goldman Sachs Financ 29 1.33 Goldman Sachs Financ 37 1.85 Goldman Sachs Financ 37 1.45 Goldman Sachs Financ 37 1.70 Goldman Sachs Financ 42 1.30 Goldman Sachs Financ 42 1.05 Goldman Sachs Financ 42 1.45Goldman Sachs Financ 38 1.05 Goldman Sachs Financ 38 1.30 Goldman Sachs Financ 32 1.57 Goldman Sachs Financ 42 1.52 Goldman Sachs Financ 29 1.55 Goldman Sachs Financ 35 1.92 Goldman Sachs Financ 37 1.92 Goldman Sachs Financ 37 1.80 Goldman Sachs Financ 35 1.80 Goldman Sachs Financ 29 1.43 Goldman Sachs Financ 42 1.40 Goldman Sachs Financ 32 1.45 Goldman Sachs Financ 38 1.40 Goldman Sachs Financ 42 .85 Goldman Sachs Financ 42 .75 Goldman Sachs Financ 42 1.20 Goldman Sachs Financ 38 .90 Goldman Sachs Financ 38 .75 Goldman Sachs Financ 38 1.20 Goldman Sachs Financ 29 .91 Goldman Sachs Financ 29 .77 Goldman Sachs Financ 29 1.23 Goldman Sachs Financ 35 1.60 Goldman Sachs Financ 32 .95 Goldman Sachs Financ 32 .80 Goldman Sachs Financ 32 1.25 Goldman Sachs Financ 37 1.29 Goldman Sachs Financ 37 1.14 Goldman Sachs Financ 37 1.59 Goldman Sachs Financ 35 1.15 Goldman Sachs Financ 35 1.30 Goldman Sachs Financ 32 .60 Goldman Sachs Financ 32 1.35 Goldman Sachs Financ 32 1.60 Goldman Sachs Financ 43 1.06 Goldman Sachs Financ 43 1.53 Goldman Sachs Financ 43 1.21 Goldman Sachs Financ 43 1.46 Goldman Sachs Financ 43 .76 Goldman Sachs Financ 43 1.41 Goldman Sachs Financ 43 1.31 Goldman Sachs Financ 43 1.56 Goldman Sachs Invest 35 1.34 Goldman Sachs Invest 35 1.19 Goldman Sachs Invest 35 1.04 Goldman Sachs Invest 15 .42 Goldman Sachs Invest 15 1.17 Goldman Sachs Invest 35 1.59 Goldman Sachs Invest 35 1.84 Goldman Sachs Invest 35 .84 Goldman Sachs Invest 35 1.59 GovTxMgSvc 42 1.22 GovObTR 32 1.05 GovTxMgIS 42 1.48 Government Fund Clas 44 1.46 Government Obligatio 22 1.60 Government Obligatio 22 1.57 GovResFd P 34 .71 HSBC U.S. Government 28 1.48 HSBC U.S. Government 28 1.59 HSBC U.S. Government 28 1.53 HSBC U.S. Government 28 1.55 HSBC U.S. Treasury M 25 1.36 HSBC U.S. Treasury M 25 1.11 HSBC U.S. Treasury M 25 1.47 HSBC U.S. Treasury M 25 1.43 HSBC U.S. Treasury M 25 1.45 HSBCUSGov A 28 1.08 HSBCUSGov D 28 1.23 Harbor Money Market 39 1.36 Harbor 39 1.36 HeritAdm 15 1.65 HeritInst 15 1.78 HewittMM p 42 .26 ING MM A 13 1.30 ING MM I 13 1.27 Invesco Government M 21 1.53 InvescoA5 21 1.18 InvescoC5 p 21 .43 Invesco Tax Exempt C 13 .68 Invesco Tax-Exempt C 13 .70 Investor Cash Tr, Tr 49 1.50 Investor Tax-Exempt 15 1.32 Investor Tax-Exempt 15 .92 Investor Tax-Exempt 15 1.17 Investor Tax-Exempt 15 1.39 Investor Tax-Exempt 15 1.27 Investor Tax-Exempt 15 .77 Investor Tax-Exempt 15 .62 Investor Tax-Exempt 15 1.07 InvCshTrTrs 49 1.55 Investors Cash Tr, T 49 1.12 Investors Cash Trust 49 1.55 Ivy Cash Management 17 .36 Ivy Cash Management 17 .36 Ivy Cash Management 17 1.33 Ivy Government Money 13 .98 Ivy Government Money 13 1.19 IvyMonyyC t 13 .08 IvyMnyA 13 1.02 IvyMM B 13 .01 JPMGvMMAg 30 1.47 JPMLqAsR 24 1.32 JPMGvPrem 30 1.28 JPMGvCap 30 1.55 JPMTrPlInv 21 1.24 JPMTrPlRs 21 1.05 JPMorg100 Agcy 44 1.41 JPM100 SecP 44 1.22 JPM100 TrInst 44 1.46 JPMorgan100 44 1.08 JPMLqAstP 24 1.57 JPMorganFed 30 1.09 JPMorFedAgcy 30 1.42 JPMorgFedPr 30 1.23 JPMLqAstAg 24 1.76 JPMLqAstC p 24 1.05 JPMLqAstMrg 24 1.43 JPMLqAstInst 24 1.81 JPMMunInst 6 1.47 JPMMuMorg 6 1.09 JPMNYMuR p 6 .96 JPMorgPrm 20 1.48 JPMorgPrAgcy 20 1.74 JPMorgPrmPr 20 1.55 JPMTreasC t 21 .78 JPMTrsPlusP 21 1.30 JPMTrsPlsMrg 21 1.16 JPMTrsPlsInst 21 1.54 JPMTrsPlsAg 21 1.49 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 7 1.17 JPMorgan California 7 .57 JPMorgan California 7 .92 JPMFedInst 30 1.47 JPMorgan Institution 6 1.43 JPMorgan Institution 6 1.48 JPMorgan Institution 6 1.46 JPMorgan Institution 6 1.38 JPMorgan Liquid Asse 24 1.84 JPMorgan Municipal M 6 .98 JPMorgan Municipal M 6 1.42 JPMorgan Municipal M 6 .63 JPMorgan New York Mu 6 1.21 JPMorgan New York Mu 6 .61 JPMorgan New York Mu 6 .96 JPMPrInst 20 1.79 JPMPrRsv 20 1.30 JPMorgan Prime Money 20 1.84 JPMorgan Prime Money 20 1.82 JPMorgan Prime Money 20 1.03 JPMorgan U. S. Treas 21 1.59 JPMorgan U.S. Govern 30 1.03 JPMorgan U.S. Govern 30 .73 JPMorgan U.S. Govern 30 .68 JPMorgan U.S. Govern 30 1.43 JPMorgan U.S. Treasu 21 1.57 JPMorgan US Governme 30 1.22 Liquid Assets Portfo 16 .93 Liquid Assets Portfo 16 1.60Liquid Assets Portfo 16 1.25 Liquid Assets Portfo 16 1.72 MainStay A 23 1.26 MainStay B 23 1.03 MainStay Money Marke 23 1.03 MainStay Money Marke 23 1.03 ManagersMM 30 1.57 Maryland Tax-Free Mo 37 1.08 Maryland Tax-Free Mo 37 1.12 Meeder Institutional 36 1.72 MeederRetl 38 1.42 ML CMAMn 38 1.16 ML CMATr 39 1.08 MilestnTOInst 38 1.46 MilestnTOInv 38 1.23 MHLIRSel 27 1.83 MMktGS2 41 1.56 MMktGS4 41 1.31 MMktProFdInv 33 .74 MMktProFdSvc 33 .24 Mutual America Insti 23 1.49 Nationwide Governmen 40 .97 NatnwdMMInst 40 1.25 New York Tax-Free Mo 30 1.26 NorthInstGovSel 40 1.49 Northern 32 1.65 NorthernGvSl 39 1.34 Northern Institution 7 1.43 Northern Institution 41 1.46 Northern Institution 40 1.49 Northern Institution 40 1.49 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/Friday, April 13, 2018

PAGE 64

NorthInstTreas 39 1.53 NorthernUSGv 40 1.35 OppCshResN t 37 1.11 OppenhCshB p 37 1.11 OppenhCshC p 37 1.11 OppCshRes 37 1.11 Oppenheimer Governme 36 1.16 Oppenheimer Institut 35 1.58 Oppenheimer Institut 35 1.53 Oppenheimer Institut 35 1.51 OppMMFd A 36 1.15 PIMCO Government Mon 12 1.50 PIMCO Government Mon 12 1.50 PIMCO Government Mon 12 1.55 PIMCO Government Mon 12 1.65 PIMCO Government Mon 12 1.65 PIMCO Government Mon 12 1.65 PNC Government Money 26 1.47 PNC Gov A 26 1.40 PNC Gov I 26 1.50 PNC TrA p 37 1.31 PNC Tr I 39 1.41 PNC Treasury Plus Mo 22 1.42 PNC Treasury Plus Mo 22 1.35 PW PACE P 22 1.10 PhoenixMM A 20 .01 Pioneer U.S. Governm ... 1.13 Pioneer U.S. Governm ... .57 PionrCs ... .98 PremGvtMP 23 1.56 PremierPort 18 1.82 Premier Portfolio Pe 18 1.28 Premier Portfolio Pr 18 1.53 Premier Portfolio Re 18 1.68 Premier Portfolio Re 18 .94 PrimeObTR 34 1.34 PruMMartD 29 1.14 PruMMrtZ 29 1.32 Prudential Governmen 29 1.14 Prudential Governmen 29 1.12 Prudential Governmen 29 1.17 PruInstMM A 19 1.74 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 1.43 Putnam Money Market 20 .01 Putnam Money Market 20 .01 Putnam Money Market 20 .01 PutnmMMC t 20 .01 RBCGvRBCI1 33 1.57 Retail Prime Obligat 17 1.85 Retail Prime Obligat 17 1.68 Retail Prime Obligat 17 1.79 Retail Prime Obligat 17 1.53 Retail Prime Obligat 17 1.59 Retail Prime Obligat 17 1.23 Rydex U.S. Governmen 39 .75 SEI DITGovA 44 1.46 SEI DITGvIIA 52 1.51 SEI DITTrsA 40 1.49 SEI DITTrIIA 50 1.49 STI CshRes 28 1.35 STIC Prime Portfolio 15 1.61 STIC Prime Portfolio 15 .90 STIC Prime Portfolio 15 1.22 STIC Prime Portfolio 15 1.69 STIT Liquid Assets 16 1.50 STIT STIC Prime Por 15 1.47 STIT Government & Ag 25 1.54 STIT Government & Ag 25 1.27 STIT Liquid Assets P 16 1.77 STIT STIC Prime Port 15 1.73 STIT Tax-Free Cash R 13 1.15 STIT Tax-Free Cash R 13 1.37 STIT Treasury Obliga 44 1.53 STIT Treasury Obliga 44 1.50 STIT Treasury Obliga 44 1.28 STIT Treasury Portfo 42 1.28 STIT Treasury Portfo 42 1.55 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 24 1.38 SchwbACR 24 1.31 SchwbCshRes 27 1.31 Schwab Government Mo 15 1.37 SchwbInv 28 1.60 SchwbRetAdv 28 1.56 Schwab Retirement Go 32 1.47 Schwab Treasury Obli 6 1.35 Schwab U.S. Treasury 15 1.33 SchbValAdv 29 1.61 SchwValAdUlt 29 1.76 Schwab Variable Shar 30 1.76 SchwbGv 15 1.11 SchbMM 14 1.52 Schb UST 15 1.13 SentinelGov A 6 1.10 StFrmMMLgA 35 1.28 State Farm Money Mar 35 1.11 State Farm Money Mar 35 1.11 State Farm Money Mar 35 1.11 State Farm Money Mar 35 1.18 State Farm Money Mar 35 1.18 State Farm Money Mar 35 1.18 State Farm Money Mar 35 1.18 StStInstLRS 23 1.84 State Street Insti L 17 1.35 State Street Insti T 27 1.24 State Street Insti T 27 1.59 State Street Insti T 30 1.55 State Street Insti U 23 1.61 State Street Insti U 23 1.26 State Street Institu 23 1.65 State Street Institu 23 1.58 State Street Institu 27 1.51 State Street Institu 30 1.47 State Street Institu 23 1.53 State Street Institu 23 1.36 State Street Institu 30 1.20 State Street Institu 23 1.63 State Street Institu 27 1.54 State Street Institu 23 1.78 State Street Institu 23 1.75 State Street Institu 23 1.59 State Street Treasur 27 1.63 SunAmMMA 36 .01 T. Rowe Price Govern 41 1.40 T. Rowe Price Instit 40 1.72 T. Rowe Price Tax-Ex 48 1.16 TDAM California Muni 25 .72 TDAM Insti U.S. Gov 33 1.17 TDAM Insti U.S. Gove 33 1.42 TDAM Institutional T 43 .67 TDAM Institutional T 43 1.19 TDAM Institutional U 33 .77 TDAMMMInv 48 1.24 TDAMMMkPr 48 1.23 TDAM Money Market Po 48 1.34 TDAM Money Market Po 48 1.14 TDAM Municipal Portf 32 .83 TDAM New York Munici 18 .85 TDAM U.S. Government 38 .89 TDAMUSGv 38 .99 TIAA-CREF Inst 48 .01 TIAA-CREF Money Mark 48 .01 TIAA-CREF Money Mark 48 .01 TIAACREF Ret 48 .01 TIAA-CREF Ret 48 .01 TRowSumCR 43 1.50 TRowPRF 41 1.26 TRowUST 43 1.28 Thriv MM Inst 40 1.29 Thriv MMk A 40 1.17 TreasObTR 24 1.02 Treasury Obligations 30 1.56 Treasury Portfolio P 39 1.48 U.S. Government Mone 35 .37 U.S. Government Mone 35 .86 U.S. Government Mone 35 1.57 U.S. Treasury Money 43 1.08 UBS Prime Investor F 21 1.48 UBS Prime Preferred 21 1.78 UBS Prime Reserves F 21 1.74 UBS RMA Government M 22 1.22 UBS Select Governmen 22 1.57 UBS Select Governmen 22 1.26 UBS Select Governmen 22 1.53 UBS Select Governmen 22 1.51 UBS Select Prime Inv 27 1.52 UBS Select Prime Pre 27 1.87 UBS Select Treasury 26 1.50 UBS Select Treasury 26 1.52 UBS Select Treasury 26 1.25 UBS Select Treasury 26 1.56 UBS Tax-Free Institu 8 1.40 UBS Tax-Free Investo 8 1.13 UBS Tax-Free Preferr 8 1.44 US Government Money 33 .75 US Government Money 33 1.47 USAA Mutl 26 1.39 USAA Treas 38 1.27 VALIC MMktI 35 .01 VALIC MMkII 34 .01 VangAdmTry 45 1.54 VangFdl 44 1.54 VangPr 43 1.76 VangPrInst 43 1.82 Voya Government Mone 13 1.27 Voya Government Mone 13 1.27 Voya Government Mone 13 .27 Voya Government Mone 13 1.27 Voya Liquid Assets P 13 1.17 Voya Liquid Assets P 13 1.42 Voya Liquid Assets P 13 1.02 Voya Money Market Po 14 1.37 Voya Money Market Po 14 1.22 WA Select Tax Free R 10 1.37 WF 100% Treasury Mon 30 1.43 WF Government Money 25 1.55 Wells Fargo 100% Tre 30 1.33 WellsFargo A 14 1.35 WFCashInvAd 15 1.66 WFCashInst 15 1.79 Wells Fargo Cash Inv 15 1.86 Wells Fargo Fd, Trea 25 1.31 WFGovAdm 25 1.35 WFGvtMMA 25 1.08 Wells Fargo Heritage 15 1.85 Wells Fargo Heritage 15 1.55 WellsFargoI 100 30 1.13 WellsFargoInsCsh 15 1.49 WellsFargoInsGv 25 1.19 Wells Fargo Money Ma 14 1.79 Wells Fargo Money Ma 14 1.49 Wells Fargo Municipa 5 1.42WellsF100TrA 30 .98 WellsFargo TrsyS 25 1.20 WellsFargoTrsyA 25 1.04 WellsFargo TrsyI 25 1.45 WFGvMMInst 25 1.49 Western Asset Govern 39 .95 Western Asset Govern 39 .68 WA GvtRsvA 39 1.07 WAInstGvInst 39 1.52 Western Asset Insti 45 1.35 Western Asset Insti 41 1.71 Western Asset Instit 39 1.47 Western Asset Instit 39 1.47 Western Asset NY Tax 7 .97 Western Asset Prime 31 1.44 Western Asset Tax Fr 10 .48 Western Asset Tax Fr 10 .98 Western Asset US Tre 45 .63 WstnUSTrN 45 1.00 WstnInstLqRsI 41 1.76 WstnPrmLiq 41 1.47 WstnInstUSTR 45 1.41 WstnPrmUSTR 45 1.15 Wilm GovSel 35 1.30 Wilm TrAdm 32 1.00 Wilm TrSvc 32 .84 Wilm TrSvc 32 1.25 Wilm GovAdm 35 1.05 Wilmington U.S. Gove 35 .90 WilmUSGov 35 1.40Tax ExemptAIMTx 13 .58 AmC CATF 16 1.14 AmC TF 10 1.23 BMO TaxF I p 10 1.44 BMO TaxF Y 10 1.18 BNYMelNMuM 17 1.34 BLMunFdPCS p 26 .93 BRLM Muni 26 1.41 BRF NYMuni 6 1.44 BRFCAMuni 12 1.38 CashActTxEMgd 30 1.15 FIMMTxExII 35 1.29 FIMMTxEx3 35 1.18 FIMMTxExI 35 1.43 FedCAMuniSv 34 1.06 FedCAMu WS 34 1.31 FedGAMuCsh 13 1.16 FedMAMuCS p 33 .55 FedMAMuniSv 33 .96 FedMuObl A 33 1.49 FedMuOblCap 33 1.39 FedMunOblSv 33 1.24 FedNYMuCSv 37 1.05 FedNYMuCS p 37 .59 FedNYMuCsII 37 .82 FedPAMuniCS 20 .55 FedPAMuCsSv 20 .94 FedTaxFObWS 34 1.42 FedTxFrObSv 34 1.17 FedMuniSvc 15 1.03 FedTxF c 6 1.51 FidCA 24 1.12 FidCT 47 1.14 FidMA 31 1.09 FidMI 28 1.09 FidMuMM 45 1.23 FidNJ 54 1.07 FidNY 31 1.10 FidOH 49 1.07 FidPA 30 1.09 FidSpCA 24 1.24 FidSpMA 23 1.27 FidSpNJ 56 1.27 FidSpNY 24 1.26 FidTEDly M 42 .92 FidAZ 15 1.16 Fid TECR 42 .67 FidTxEx MM 42 1.17 FidTaxExPortS 35 1.38 FinSq TEF 15 1.42 FstAmTFA 28 .84 FstAmTxFY 28 1.14 FsAmTxFObII 28 1.29 FstAmTFObZ 28 1.39 GenNJMun 25 .83 GenNYMuB 20 .89 GnMuB p 11 .61 GnNYMuB p 20 .50 GnCalMu 7 .93 JPMMuMMP 6 1.23 JPMorganCA 7 1.03 JPMorganNY 6 1.07 JPMorganTF 9 1.03 JPMorg TFPr 9 1.17 JPMTxFrR p 9 .92 JPMorgTFAgcy 9 1.36 JPMTxFrInst 9 1.41 NYTxFrMMI 21 1.83 NortnInstMuni 7 1.43 NorthernMun 10 1.27 PremierTxEx 12 1.44 SchwAMTTxF 14 1.03 SchwNYMuVA 15 1.27 SchwNYMuSw 15 1.02 SchwTxFValAd 14 1.25 ShwbTE 13 1.20 SchwabTxEx 13 1.30 Schwb CA 15 1.03 ScudTECshInst 30 1.31 TDAMCAMu 25 .82 TDAMMuni 32 .93 TDAMNYMu 18 .95 TRowSumMu 48 1.05 TRowCA c 42 .86 TRowNY c 30 1.04 TRowTE c 48 1.09 USAATxEx 23 1.08 VangNJ 44 1.35 VangCA 29 1.35 VangPA 20 1.42 VangNY 27 1.41 VangTxEx 32 1.43 WFAMuCshM 5 1.52 WFA MuCsMSv 5 1.27 WFNatInstMM 5 1.46 WFNtTFMMSv 5 1.21 WellsFargoNat 5 1.36 WellsF NTFA 5 1.02 WstnFTxR N 10 .83 WstnInstTxFR 10 1.42 WstnNYTxR N 7 .82 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 99.30 99.31 1.87 .75 Apr 18 p 99.30 99.31 1.70 1.00 May 18 p 99.30 99.31 1.57 3.88 May 18 p 100.06 100.07 1.64 9.13 May 18 k 100.20 100.21 -0.01 1.65 .88 May 18 p 99.28 99.29 1.70 1.00 May 18 p 99.29 99.30 1.69 2.38 May 18 p 100.02 100.03 -0.01 1.66 1.13 Jun 18 p 99.28 99.29 1.68 .63 Jun 18 p 99.24 99.25 1.78 1.38 Jun 18 p 99.29 99.30 1.78 2.38 Jun 18 p 100.04 100.05 1.69 .88 Jul 18 p 99.24 99.25 1.76 1.38 Jul 18 f 100.28 100.29 -0.01 1.38 Jul 18 p 99.27 99.28 -0.01 1.79 2.25 Jul 18 p 100.04 100.05 1.81 1.00 Aug 18 p 99.22 99.23 1.84 4.00 Aug 18 p 100.23 100.24 1.87 .75 Aug 18 p 99.18 99.19 1.90 1.50 Aug 18 p 99.27 99.28 1.90 1.00 Sep 18 p 99.19 99.20 1.93 .75 Sep 18 p 99.14 99.15 1.95 1.38 Sep 18 p 99.23 99.24 1.96 .88 Oct 18 p 99.14 99.15 1.98 .75 Oct 18 p 99.10 99.11 1.99 1.25 Oct 18 p 99.19 99.20 1.99 1.75 Oct 18 p 99.27 99.28 -0.01 1.98 1.25 Nov 18 p 99.17 99.18 2.01 3.75 Nov 18 p 101.00 101.01 2.02 1.00 Nov 18 p 99.11 99.12 2.02 1.25 Nov 18 p 99.16 99.17 2.03 1.38 Nov 18 p 99.18 99.19 -0.01 2.03 1.25 Dec 18 p 99.14 99.15 -0.01 2.07 1.00 Dec 18 p 99.13 99.14 2.09 1.38 Dec 18 p 99.15 99.16 -0.01 2.09 1.50 Dec 18 p 99.18 99.19 -0.01 2.09 1.13 Jan 19 p 99.08 99.09 -0.01 2.10 2.13 Jan 19 f 101.19 101.20 -0.01 .02 1.13 Jan 19 p 99.07 99.08 2.11 1.25 Jan 19 p 99.10 99.11 2.11 1.50 Jan 19 p 99.16 99.17 2.11 .75 Feb 19 p 98.27 98.28 2.14 2.75 Feb 19 p 100.16 100.17 -0.01 2.13 8.88 Feb 19 k 105.23 105.24 -0.01 1.99 1.13 Feb 19 p 99.03 99.04 -0.01 2.13 1.38 Feb 19 p 99.10 99.11 -0.01 2.14 1.50 Feb 19 p 99.14 99.15 2.14 1.00 Mar 19 p 98.30 98.31 -0.01 2.15 1.25 Mar 19 p 99.04 99.05 -0.01 2.15 1.50 Mar 19 p 99.11 99.12 -0.01 2.16 1.63 Mar 19 p 99.15 99.16 -0.01 2.15 .13 Apr 19 f 99.26 99.27 -0.01 .31 .88 Apr 19 p 98.23 98.24 2.16 1.25 Apr 19 p 99.01 99.02 -0.01 2.18 1.63 Apr 19 p 99.13 99.14 -0.01 2.18 .88 May 19 p 98.18 98.19 -0.01 2.19 3.13 May 19 p 101.00 101.01 -0.01 2.19 1.13 May 19 p 98.26 98.27 2.19 1.25 May 19 p 98.30 98.31 -0.01 2.19 1.50 May 19 p 99.07 99.08 -0.01 2.19 1.00 Jun 19 p 98.17 98.18 -0.01 2.22 1.25 Jun 19 p 98.27 98.28 -0.01 2.21 1.63 Jun 19 p 99.09 99.10 -0.01 2.21 .75 Jul 19 p 98.05 98.06 -0.01 2.23 1.88 Jul 19 f 102.17 102.18 -0.01 .88 Jul 19 p 98.07 98.08 -0.01 2.25 1.63 Jul 19 p 99.06 99.07 -0.01 2.25 .75 Aug 19 p 98.00 98.01 -0.01 2.26 3.63 Aug 19 p 101.24 101.25 -0.01 2.29 8.13 Aug 19 k 107.23 107.24 -0.03 2.23 1.00 Aug 19 p 98.08 98.09 -0.01 2.28 1.25 Aug 19 p 98.19 98.20 -0.01 2.28 1.63 Aug 19 p 99.03 99.04 -0.02 2.28 .88 Sep 19 p 98.01 98.02 2.29 1.00 Sep 19 p 98.04 98.05 -0.02 2.29 1.38 Sep 19 p 98.21 98.22 -0.01 2.30 1.75 Sep 19 p 99.07 99.08 -0.01 2.29 1.00 Oct 19 p 98.02 98.03 -0.01 2.30 1.25 Oct 19 p 98.13 98.14 -0.01 2.30 1.50 Oct 19 p 98.24 98.25 -0.01 2.31 1.00 Nov 19 p 97.30 97.31 -0.02 2.32 3.38 Nov 19 p 101.20 101.21 -0.02 2.32 1.00 Nov 19 p 97.28 97.29 -0.02 2.32 1.50 Nov 19 p 99.02 99.03 -0.02 2.33 1.50 Nov 19 p 98.21 98.22 -0.02 2.33 1.38 Dec 19 p 98.14 98.15 -0.02 2.33 1.13 Dec 19 p 97.31 98.00 -0.02 2.33 1.63 Dec 19 p 98.25 98.26 -0.02 2.34 1.88 Dec 19 p 99.07 99.08 -0.02 2.33 1.38 Jan 20 f 102.00 102.01 -0.02 .23 1.38 Jan 20 f 98.11 98.12 -0.02 2.34 1.25 Jan 20 p 98.02 98.03 -0.02 2.35 1.38 Jan 20 p 98.10 98.11 -0.02 2.34 2.00 Jan 20 p 99.13 99.14 -0.01 2.34 3.63 Feb 20 p 102.09 102.10 -0.02 2.35 8.50 Feb 20 k 111.04 111.05 -0.03 2.29 1.38 Feb 20 p 98.05 98.06 -0.03 2.37 1.25 Feb 20 p 97.30 97.31 -0.03 2.36 2.25 Feb 20 p 99.26 99.27 -0.02 2.35 1.13 Mar 20 p 97.19 97.20 -0.02 2.38 1.38 Mar 20 p 98.02 98.03 -0.03 2.38 2.25 Mar 20 p 99.25 99.26 -0.03 2.35 1.50 Apr 20 p 98.08 98.09 -0.03 2.38 .13 Apr 20 f 99.15 99.16 -0.03 .38 1.13 Apr 20 p 97.15 97.16 -0.03 2.40 1.38 Apr 20 p 97.31 98.00 -0.02 2.40 1.50 May 20 p 98.05 98.06 -0.03 2.40 3.50 May 20 p 102.07 102.08 -0.03 2.40 8.75 May 20 k 113.04 113.05 -0.04 2.27 1.38 May 20 p 97.27 97.28 -0.03 2.41 1.50 May 20 p 98.03 98.04 -0.03 2.41 1.50 Jun 20 p 98.02 98.03 -0.03 2.41 1.63 Jun 20 p 98.09 98.10 -0.03 2.42 1.88 Jun 20 p 98.26 98.27 -0.03 2.42 1.25 Jul 20 f 102.15 102.16 -0.04 .14 1.50 Jul 20 p 97.31 98.00 -0.03 2.42 1.63 Jul 20 p 98.06 98.07 -0.03 2.43 2.00 Jul 20 p 99.01 99.02 -0.04 2.43 1.50 Aug 20 p 97.29 97.30 -0.03 2.42 2.63 Aug 20 p 100.13 100.14 -0.04 2.44 8.75 Aug 20 k 114.10 114.11 -0.05 2.42 1.38 Aug 20 p 97.17 97.18 -0.03 2.45 2.13 Aug 20 p 99.08 99.09 -0.03 2.45 1.38 Sep 20 p 97.16 97.17 -0.04 2.43 1.38 Sep 20 p 97.13 97.14 -0.04 2.45 2.00 Sep 20 p 98.29 98.30 -0.04 2.46 1.63 Oct 20 p 98.00 98.01 -0.04 2.45 1.38 Oct 20 p 97.10 97.11 -0.04 2.47 1.75 Oct 20 p 98.08 98.09 -0.04 2.46 1.75 Nov 20 p 98.07 98.08 -0.04 2.46 2.63 Nov 20 p 100.12 100.13 -0.05 2.47 1.63 Nov 20 p 97.27 97.28 -0.04 2.47 2.00 Nov 20 p 98.26 98.27 -0.04 2.47 1.88 Dec 20 p 98.15 98.16 -0.04 2.46 1.75 Dec 20 p 98.03 98.04 -0.05 2.47 2.38 Dec 20 p 99.23 99.24 -0.05 2.47 2.00 Jan 21 p 98.23 98.24 -0.05 2.48 1.13 Jan 21 f 102.04 102.05 -0.03 .35 1.38 Jan 21 p 97.00 97.01 -0.04 2.49 2.13 Jan 21 p 99.01 99.02 -0.04 2.48 2.25 Feb 21 p 99.11 99.12 -0.05 2.48 3.63 Feb 21 p 103.03 103.04 -0.05 2.48 7.88 Feb 21 k 114.27 114.28 -0.05 2.43 1.38 Feb 21 p 96.06 96.07 -0.05 2.50 2.00 Feb 21 p 98.20 98.21 -0.05 2.49 2.38 Mar 21 p 99.21 99.22 -0.05 2.49 1.25 Mar 21 p 96.14 96.15 -0.05 2.50 2.25 Mar 21 p 99.09 99.10 -0.05 2.50 .13 Apr 21 f 99.01 99.02 -0.04 .45 2.38 Apr 21 p 99.20 99.21 -0.05 2.50 1.38 Apr 21 p 96.22 96.23 -0.05 2.51 2.25 Apr 21 p 99.07 99.08 -0.06 2.51 3.13 May 21 p 101.25 101.26 -0.05 2.52 8.13 May 21 k 116.20 116.21 -0.06 2.49 2.00 May 21 p 98.13 98.14 -0.05 2.52 1.13 Jun 21 p 95.21 95.22 -0.05 2.54 2.13 Jun 21 p 98.23 98.24 -0.05 2.54 .63 Jul 21 f 101.01 101.02 -0.05 .30 1.13 Jul 21 p 95.16 95.17 -0.06 2.55 2.25 Jul 21 p 99.01 99.02 -0.06 2.55 2.13 Aug 21 p 98.19 98.20 -0.06 2.56 8.13 Aug 21 k 117.29 117.30 -0.06 2.51 1.13 Aug 21 p 95.12 95.13 -0.05 2.56 2.00 Aug 21 p 98.06 98.07 -0.05 2.56 1.13 Sep 21 p 95.07 95.08 -0.06 2.57 2.13 Sep 21 p 98.17 98.18 -0.06 2.57 1.25 Oct 21 p 95.17 95.18 -0.07 2.57 2.00 Oct 21 p 98.01 98.02 -0.07 2.58 2.00 Nov 21 p 98.01 98.02 -0.07 2.57 8.00 Nov 21 k 118.19 118.20 -0.07 2.54 1.75 Nov 21 p 97.04 97.05 -0.06 2.58 1.88 Nov 21 p 97.19 97.20 -0.07 2.57 2.00 Dec 21 p 97.29 97.30 -0.07 2.59 ARCResources 146142 15.15 14.64 15.03 +.11 AdvOil Gas 73212 4.40 4.14 4.25 -.05 AgnicoEagle 63437 55.20 54.62 54.79 -.46 Aimia Inc 73507 1.76 1.68 1.69 -.04 AirCdaV VV 70457 25.54 24.94 24.96 -.04 AlamosGoldA 93632 7.11 6.89 6.90 -.12 AlgonquinPwr 109635 12.47 12.24 12.29 -.14 AlimntatnBSV 77639 54.30 53.35 54.19 +.16 AphriaInc J 282831 10.18 9.79 9.92 -.17 ArgonautJ 53770 2.29 2.16 2.25 -.10 AsankoGoldo 56709 1.28 1.24 1.24 -.02 AthabascaOil 346698 1.39 1.30 1.38 +.04 AuroraCannabi 661217 8.23 7.88 8.04 +.11 B2GoldCorpo 202570 3.65 3.56 3.60 -.01 BCE Inc 125598 54.80 54.27 54.30 -.20 BarrickGold 230010 16.35 16.14 16.17 -.28 BaytexEnergy 270075 4.12 3.96 4.08 +.04 BirchcliffEng 267982 4.33 4.16 4.32 +.08 Bk NS 151732 77.50 76.79 76.85 -.31 BkMontreal 105800 95.47 94.76 95.06 +.10 BlackberryLtd 110568 13.35 13.08 13.29 +.29 BombardirBSV 203230 3.70 3.65 3.65 -.03 BonavistaEgy 69796 1.40 1.35 1.37 -.04 BrookdALV 86814 50.26 49.64 49.84 +.41 CAE Inc 56078 24.57 24.29 24.56 +.30 CIBC 88916 111.32 110.57 110.63 -.45 CIFinancial 46497 27.24 26.89 27.05 -.05 CalfracWell 53093 6.24 5.86 6.22 +.25 CamecoCorp 75226 12.76 12.50 12.51 -.08 CanopyGrowth 274028 28.38 27.48 27.67 +.01 CardinalEngy 50563 4.68 4.55 4.68 +.06 CdnEgySrvTc 57612 6.38 6.10 6.33 +.22 CdnNatRail 96191 95.26 93.96 94.08 -.17 CdnNatRes 186135 43.51 43.04 43.44 +.23 CenovusEngy 405147 12.53 12.23 12.44 -.05 CenterraGld 55730 7.33 7.24 7.30 -.02 CentricHtho 137997 .51 .50 .50 +.01 ChoiceREITUn 50714 11.99 11.75 11.82 -.13 CominarUn 60825 12.39 12.15 12.22 -.18 CorusEntBo 67166 7.15 6.86 6.91 -.12 CrescentPnt 321089 10.06 9.78 9.99 +.11 CrewEngy 131079 2.51 2.33 2.48 +.06 DetourGoldo 82386 14.42 14.17 14.17 -.40 ECNCapitalCo 53831 3.55 3.46 3.53 +.02 EldoradoGld 277896 1.27 1.22 1.22 -.03 ElementFin 157130 4.72 4.53 4.71 +.18 EmeraInc 53237 40.62 40.06 40.11 -.40 EnCanaCorp 564966 14.93 14.48 14.72 -.01 EnbridgeInc 170190 40.61 40.12 40.22 +.14 EnerCareInc 56158 17.82 17.21 17.25 +.44 EnerplusCorp 78191 14.80 14.58 14.68 -.02 FirstCapRlty 63930 20.50 20.27 20.39 +.10 FirstMiningF 52505 .45 .43 .44 ... FirstQntumo 153221 17.78 17.26 17.62 -.23 Fortis Inc 72230 42.41 41.76 41.98 -.39 Franco Nevada 49165 88.82 86.63 87.66 +.36 FrstMajSvro 45820 8.29 8.04 8.19 -.10 GoldcorpInc 203889 18.01 17.82 17.91 -.09 GranTierrao 83536 3.75 3.64 3.71 +.03 GtWstLifeco 49052 33.33 32.81 32.89 -.34 GuyanaGldo 49252 4.94 4.82 4.84 -.10 HrznCrdOilBl 136172 10.25 9.90 10.21 +.09 HrznCrdOilBr 202172 5.67 5.48 5.50 -.05 HrznNtGsBul 162611 3.59 3.52 3.58 +.05 HrznShTrmBl 71481 30.98 29.28 29.45 -2.47 HrznTSX60ET 46687 31.76 31.63 31.65 +.02 HudBayMnrls 110664 9.03 8.86 8.97 -.16 HuskyEngy 68518 18.67 18.21 18.64 +.28 ISharesS P60 203629 22.74 22.64 22.66 +.02IShrsCapEngy 88003 12.10 11.94 12.07 +.07 IamgoldCorp 97127 6.80 6.63 6.65 -.16 ImperialOil 73327 36.81 35.94 36.69 +.79 InterPipeline 71491 23.37 23.13 23.16 -.07 IvanhoeAo 76357 2.85 2.71 2.75 -.12 KeltExplo 150812 7.84 7.59 7.81 +.12 KerrMinesJ 52643 .21 .19 .20 +.01 KinderMorgan 72093 17.81 16.81 17.50 +.91 KinrossGold 277882 4.81 4.66 4.77 -.01 Kirklandlake 83949 21.96 21.34 21.45 -.32 LucaraDmndo 68908 2.21 2.05 2.08 +.06 LundinMng 206687 8.23 8.04 8.05 -.22 MEGEnergy 254866 5.98 5.70 5.93 +.12 MagnaInt l 95042 77.21 76.16 76.21 +.43 ManulifeFin 298615 23.59 23.21 23.31 +.19 MedReleafCorp 51728 18.46 16.93 18.46 +1.66 NatBkCan 89225 59.85 59.16 59.24 -.25 NeovascInc 1078827 .08 .07 .07 ... NevsunReso 154967 3.35 3.21 3.32 +.10 New Gold 259376 2.96 2.85 2.85 -.11 NutrienLtd 66616 59.61 58.16 59.16 +.80 OceanaGoldCrp 88792 3.55 3.49 3.49 -.02 PaintedPonyE 85755 2.38 2.28 2.37 +.03 ParexReso 71264 20.04 19.32 19.90 +.45 PembinaPipe 82662 40.14 39.61 39.62 -.29 PeytoExpl 138324 11.88 11.54 11.62 -.24 PowerCorpSV 47232 29.33 28.96 29.06 -.06 PrecisionDrl 224588 3.99 3.79 3.92 +.05 PretiumReso 81192 10.25 9.43 9.45 -.92 Prometico 122616 .84 .79 .81 +.02 QuebecorBSV 46393 24.81 24.22 24.33 -.29 RagingRiver 137183 6.85 6.64 6.73 -.02 RioCanRlUn 46471 23.34 23.13 23.14 -.20 RogersCommB 82486 57.52 56.49 56.66 -.71 RoyalBank 162707 97.48 96.53 96.76 -.28 SaputoInc 81036 41.16 40.98 41.03 -.03 SecondCupLtd 113502 3.75 2.88 3.54 +.79 SecureEngyo 50610 7.94 7.73 7.86 +.05 SemafoInc o 88548 3.83 3.72 3.80 +.01 SevenGenClA 110350 17.37 16.85 17.22 +.13 ShawCommBNV 379529 26.70 25.31 26.42 +2.25 SherrittIntl 101292 1.14 1.10 1.14 +.03 SpartanEngyCo 125661 6.25 6.12 6.22 +.03 Sprott Inc 74490 3.62 3.46 3.47 +.01 SunLifeFin 84821 51.82 51.43 51.53 +.19 SuncorEngy 261233 47.66 47.10 47.19 -.10 T D Bank 210184 70.52 69.95 70.27 -.02 TahoeReso 51015 6.40 6.26 6.39 +.08 TamarackVall 56585 3.05 2.99 3.05 +.06 TeckResLimit 125506 33.39 32.39 32.90 -.63 Telus Corp 85801 45.15 44.52 44.56 -.40 TheStarsGrou 63306 35.10 34.51 35.06 +.53 ThomsonReuter 75657 49.77 49.32 49.66 +.43 TitanMedclo 65218 .28 .27 .27 +.01 TourmalineOil 80539 23.16 22.66 23.05 +.27 TransCdaCorp 117240 53.32 52.89 53.17 +.25 TrevaliMngo 280400 1.23 1.18 1.19 -.05 TricanWell 299055 3.21 3.09 3.20 +.05 TrinidadDrill 624803 1.98 1.84 1.96 +.12 ValeantPharma 65019 20.93 20.42 20.92 +.51 ValeuraEgyJ 100535 5.82 5.36 5.37 -.14 VermilionEgy 52946 44.02 42.92 43.80 +.79 WesternForst 57422 2.76 2.72 2.72 -.03 WhitecapReso 173863 8.51 8.30 8.45 +.08 YamanaGld 171587 3.69 3.60 3.61 -.12 iShrS P500C 52710 30.33 30.12 30.22 +.25 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 98.12 98.13 -0.07 2.59 .13 Jan 22 f 98.24 98.25 -0.06 .46 1.50 Jan 22 p 96.01 96.02 -0.06 2.60 1.88 Jan 22 p 97.12 97.13 -0.06 2.60 2.00 Feb 22 p 97.27 97.28 -0.06 2.59 1.75 Feb 22 p 96.29 96.30 -0.05 2.59 1.88 Feb 22 p 97.10 97.11 -0.06 2.60 1.75 Mar 22 p 96.26 96.27 -0.06 2.60 1.88 Mar 22 p 97.08 97.09 -0.06 2.61 .13 Apr 22 f 98.13 98.14 -0.05 .53 1.75 Apr 22 3p 96.22 96.23 -0.06 2.61 1.88 Apr 22 p 97.05 97.06 -0.06 2.62 1.75 May 22 p 96.22 96.23 -0.06 2.61 1.88 May 22 p 97.04 97.05 -0.06 2.61 1.88 May 22 p 96.19 96.20 -0.06 2.62 1.75 Jun 22 p 96.17 96.18 -0.06 2.62 2.13 Jun 22 p 98.01 98.02 -0.06 2.62 .13 Jul 22 f 98.26 98.27 -0.06 .41 1.88 Jul 22 p 96.29 96.30 -0.06 2.64 2.00 Jul 22 p 97.15 97.16 -0.07 2.62 1.63 Aug 22 p 95.28 95.29 -0.07 2.63 7.25 Aug 22 k 119.02 119.03 -0.09 2.58 1.63 Aug 22 p 95.26 95.27 -0.07 2.64 1.88 Aug 22 p 96.27 96.28 -0.07 2.64 1.75 Sep 22 p 96.07 96.08 -0.06 2.65 1.88 Sep 22 p 96.24 96.25 -0.07 2.65 1.75 Oct 22 p 96.22 96.23 -0.07 2.65 2.00 Oct 22 p 97.07 97.08 -0.06 2.65 1.63 Nov 22 p 95.19 95.20 -0.06 2.65 7.63 Nov 22 k 121.20 121.21 -0.10 2.59 2.00 Nov 22 p 97.05 97.06 -0.07 2.65 2.13 Dec 22 p 97.20 97.21 -0.06 2.66 .13 Jan 23 f 98.04 98.05 -0.07 .52 1.75 Jan 23 p 95.28 95.29 -0.07 2.67 2.38 Jan 23 p 98.22 98.23 -0.07 2.66 2.00 Feb 23 p 96.31 97.00 -0.07 2.67 7.13 Feb 23 k 120.07 120.08 -0.10 2.64 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 15.36 -1.5 +1.1 +5.6/A IntrmDvrsMnA m MS 14.11 ... -1.0 +.7/B IntrmDvrsMnC m MS 14.11 ... -1.2 .../E LgCpGrA m LG 48.99 -4.1 +2.5 +12.6/A LgCpGrAdv LG 53.24 -4.1 +2.6 +12.9/A LgCpGrC m LG 37.01 -4.1 +2.3 +11.8/B LgCpGrI LG 52.96 -4.1 +2.6 +12.9/A LgCpGrK b LG 49.85 -4.1 +2.5 +12.5/A LtdDurHiIncAdv HY 10.26 +.4 +.4 +3.6/D MuniBdInfStr1 b MS 10.15 +.3 ... +1.9/A MuniBdInfStr2 MS 10.16 +.3 ... +2.0/A MuniBdInfStrA m MS 10.19 +.3 -.1 +1.7/A MuniBdInfStrAdv MS 10.20 +.4 +.1 +2.0/A MuniIncCAA m MF 11.03 +.3 -1.0 +2.1/B MuniIncCAAdv MF 11.03 +.3 -.9 +2.4/A MuniIncIIArznA m SI 10.95 +.3 -.9 +2.5/A MuniIncIIMAA m MT 11.07 +.3 -1.2 +1.8/B MuniIncIIMINA m SM 10.10 +.5 -1.1 +1.8/B MuniIncIINJA m MJ 9.61 +.4 -1.2 +2.7/A MuniIncIIOhioA m MO 9.80 +.1 -1.2 +2.2/A MuniIncIIPEA m MP 10.33 +.3 -1.0 +2.3/B MuniIncIIVIA m SL 10.97 +.3 -.9 +2.2/A MuniIncNYA m MN 9.79 +.2 -1.3 +2.1/B MuniIncNYAdv MN 9.79 +.3 -1.2 +2.4/A MuniIncNYC m MN 9.79 +.3 -1.4 +1.4/C MuniIncNtnA m MI 10.11 +.3 -1.2 +2.3/A MuniIncNtnAdv MI 10.11 +.4 -1.2 +2.6/A MuniIncNtnC m MI 10.10 +.3 -1.4 +1.5/C ReltvValA m LV 5.82 -1.4 -.2 +9.2/A ReltvValAdv LV 5.87 -1.3 -.2 +9.5/A ReltvValC m LV 5.81 -1.4 -.3 +8.4/B SelUSEqAdv LB 16.87 -4.1 +.7 +10.1/A SelUSLSA m LO 12.61 -2.4 ... +4.7/B SelUSLSAdv LO 12.80 -2.4 +.1 +5.0/B SelUSLSC m LO 12.09 -2.4 -.2 +3.9/C ShortDurPlus CS 11.57 +.1 -.2 +.4/D SmCpGrA m SG 55.74 -2.9 +8.1 +12.3/A SmCpGrI SG 60.35 -2.9 +8.2 +12.6/A SstnlGlbThtcA m WS 117.67 -3.8 +.2 +9.8/A SstnlGlbThtcAdv WS 124.56 -3.8 +.3 +10.1/A SustIntlThtcA m FG 19.50 -2.5 -.1 +4.1/E TxMgAlMktIncA m CA 12.43 -.8 -2.7 +2.3/E TxMgWtAprStrAdv WS 16.31 -2.6 +.8 +7.1/C TxMgdIntl FB 18.69 -1.6 +1.4 +6.4/A AAMInsgtSelIncI d TW 9.97 +.2 -1.8 +2.6/BABAllMktRlRet1 b MA 8.80 +.5 -.6 +1.2/E AllMktTRA m MA 14.67 -.5 -1.1 +3.1/E AllMktTRAdv MA 14.76 -.6 -1.1 +3.3/E AllMktTRC m MA 14.57 -.7 -1.4 +2.3/E BdInStrat1 b IP 10.64 +.6 -.3 +1.9/A BdInStrat2 IP 10.64 +.6 -.2 +2.1/A CncntrGrAdv LG 34.92 -4.3 +2.5 +9.2/D CnsrvWlthStratA m CA 12.05 -.4 -.7 +2.4 CorOppsA m LG 20.27 -2.5 ... +10.3/C DiscvGrA m MG 11.74 -3.0 +8.1 +11.3/A DiscvGrAdv MG 12.53 -2.9 +8.2 +11.5/A DiscvValA m MV 22.64 -1.5 -.6 +8.1/B DiscvValAdv MV 23.17 -1.5 -.6 +8.3/A DiscvValC m MV 19.94 -1.6 -.8 +7.3/B DiscvValI MV 22.48 -1.5 -.6 +8.4/A DiscvValR b MV 21.98 -1.6 -.7 +7.7/B DiscvValZ MV 22.46 -1.5 -.5 +8.5/A DiversMunicipal MS 14.10 ... -.9 +1.0/A EmMkts EM 33.57 -3.2 +3.2 +6.0/C EqIncA m LV 28.71 -2.5 -.5 +6.9/D EqIncAdv LV 28.98 -2.5 -.5 +7.1/C EqIncC m LV 28.32 -2.6 -.8 +6.1/D GlbBdA m IB 8.31 +.4 -.5 +2.1/D GlbBdAdv IB 8.30 +.3 -.4 +2.4/C GlbBdC m IB 8.34 +.3 -.7 +1.3/E GlbBdI IB 8.30 +.4 -.4 +2.4/C GlbBdR b IB 8.30 +.2 -.6 +1.7/D GlbRkAllcA m TV 16.22 ... -1.2 +2.3/D GlbRlEstInvmA m GR 13.90 ... -4.2 +1.9/C GlbRlEstInvmIII GR 10.58 ... -3.9 +2.7/B GrA m LG 76.60 -3.8 +4.4 +13.0/A HiIncA m HY 8.62 +.2 -.5 +5.0/A HiIncAdv HY 8.63 +.2 -.4 +5.3/A HiIncC m HY 8.72 +.1 -.8 +4.1/C HiIncI HY 8.63 +.2 -.5 +5.3/A HiIncK b HY 8.62 +.2 -.5 +5.0/A HiIncR b HY 8.62 +.2 -.6 +4.6/B HiIncZ HY 8.63 +.2 -.4 +5.3/A IntermBdA m CI 10.89 +.2 -1.3 +1.5/B IntermBdAdv CI 10.90 +.2 -1.2 +1.8/A IntermCAMuniA m SS 14.03 +.2 -.7 +.9/A IntermNYMuniA m SS 13.75 ... -.9 +1.0/A Intl FB 18.70 -1.6 +1.4 +6.5/A IntlValA m FV 15.01 -1.5 +1.0 +5.4/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/Friday, April 13, 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 65

ValA m LV 15.68 -2.9 -2.9 +3.9/E ValAdv LV 15.69 -2.8 -2.8 +4.1/E WlthApprStrA m WS 16.46 -2.6 +.7 +6.4/C WlthApprStrAdv WS 16.42 -2.6 +.8 +6.6/CAC AlternativesEqMktNetrlInv NE 11.39 -.2 +1.5 +.4/D MktNetrlValInv NE 10.22 +.5 -2.4 +1.4/CAIGActvAllcA f MA 17.59 -2.3 -.3 +5.0/C FlexCrdtA m HY 3.41 +.1 +.8 +3.7/C FocedDivStrB m LV 17.46 -5.6 -5.6 +6.5/D FocedDivStrC m LV 17.45 -5.5 -5.6 +6.5/D IntlDivStrA m FV 9.53 -1.3 -.3 +.7/E MltAstAllcA f MA 18.29 -2.0 -.4 +5.1/C SrFltngRtA m BL 8.12 +.3 +1.3 +3.7/B SrFltngRtC m BL 8.11 +.3 +1.1 +3.4/C StrBdA m MU 3.38 -.1 -1.6 +2.2/D StrValA m LV 31.01 -3.7 -1.7 +6.4/D USGvtSecA m GI 8.92 +.1 -1.2 -1.1/EALPSRdRcksLtdPrEI d SW 7.35 -2.4 +1.1 +9.5/B RdRcksLtdPrEInv m SW 7.22 -2.6 +1.0 +9.1/BAMFAstMgUltShrtMrt b UB 6.89 ... -.7 -.6AMGCHEqPtnrsBalN b MA 17.13 -2.1 +.8 +6.1/B FQGlbRkBalZ TV 15.51 -.4 -3.1 +3.9/B FQTxMgdUSEqI LB 30.59 -2.9 +1.2 +7.5/D GWKCorBdI CI 9.88 +.3 -2.0 +.7/D GWKMnBdI MI 11.41 +.4 -1.7 +1.6/C GWKMnEnhYiI HM 9.81 +1.0 -1.3 +3.8/C GWKSmCpCorI SG 28.65 -3.2 +.8 +10.3/B MgrsAmIntrGvS GI 10.40 +.2 -1.6 +.5/B MgrsAmShrtDrGvS UB 9.43 -.3 ... +.4/E MgrsBrAdvsMCGrN MG 11.84 -4.7 +.3 +4.2/E MgrsBrBlueS LG 49.64 -6.6 +3.7 +10.2/C MgrsBrwineS MG 48.10 -6.1 +3.1 +8.3/C MgrsCaEmergCoI SG 60.04 -2.3 +2.8 +15.1/A MgrsCaMidCpN b MG 30.73 -4.1 +1.6 +7.7/C MgrsCeRlEsttS SR 9.45 -1.0 -8.9 +1.6/B MgrsDblCrPlsBdI CI 10.49 +.5 -.8 +2.1 MgrsDblCrPlsBdN b CI 10.49 +.5 -.9 +1.9 MgrsEmergOppsS SG 47.78 -1.7 +4.1 +9.9/B MgrsFrpntMdCpI MV 42.44 -5.3 -3.1 +5.3/D MgrsFrpntMdCpN b MV 41.35 -5.3 -3.1 +5.0/D MgrsLmsSylsBdS CI 26.55 +.4 -.9 +2.6/A MgrsMntCldGrI LG 20.03 -4.1 +1.6 +7.8/E MgrsMntCldGrN b LG 19.94 -4.1 +1.5 +7.6/E MgrsSkylnSpcEqS d SB 44.06 -3.2 +.2 +6.0/D MgrsSpecialEqS SG 127.49 -.7 +6.7 +9.6/B RRDivAllCpVlI LV 12.10 -3.4 -3.1 +6.1/D RRDivAllCpVlN b LV 12.10 -3.4 -3.3 +5.9/E RRSmCpValI SB 13.39 -.7 +1.4 +11.1/A SthrnSnSmCpN m SB 24.70 -2.2 -5.2 +1.8/E SystMidCpValI MV 15.31 -2.9 -2.2 +6.9/C TmsSqMidCpGrI MG 19.40 -3.1 +2.8 +8.0/C TmsSqMidCpGrS MG 18.90 -3.1 +2.7 +7.8/C TmsSqSmCpGrI SG 18.33 -1.0 +5.8 +9.0/C TmsSqSmCpGrS SG 17.86 -1.1 +5.7 +8.7/C TrilogyEMktsEqZ d EM 10.28 -4.8 ... +7.9/B YackFocI d LB 20.98 -2.2 -.5 +8.8/C YackFocN d LB 21.01 -2.3 -.6 +8.6/C YacktmanI d LB 22.71 -2.5 -.6 +8.0/DAQRDiversArbtrgI NE 9.23 +.4 +1.2 +3.0/B DiversArbtrgN b NE 9.23 +.3 +1.2 +2.8/B IntlEqI FB 11.15 -.5 +1.7 +7.2/A IntlMomStyleI FG 16.09 -.7 +2.5 +4.7/D LgCpMomStyleI LG 22.26 -4.8 +3.2 +9.8/D LgCpMomStyleN b LG 22.26 -4.8 +3.2 +9.5/D MgdFtsStratI FF 9.03 -.2 -2.2 -6.5/D MgdFtsStratN b FF 8.89 -.3 -2.3 -6.7/D MltStratAltI AM 8.86 +2.1 -2.1 +2.0/A MltStratAltN b AM 8.81 +2.1 -2.1 +1.8/B RkBalCmdtsStrI BB 7.04 +3.2 +2.0 +4.3/A RkParityI TV 9.76 +.9 -.6 +2.9/C RkParityIIMVI TV 9.15 +.8 -1.2 +1.6/D SmCpMomStyleI SG 24.31 -3.0 +3.6 +7.7/DATDiscpEqInstl LB 19.36 -4.0 +1.0 +9.6/BAberdeenGlbHiIncA b HY 9.07 ... ... +2.0/E GlbHiIncI HY 8.49 +.1 ... +2.1/E IntlSmCpA m FR 32.06 -.7 +1.8 +9.3/C SelIntlEqA b FB 27.27 -1.6 -.6 +4.3/D TotalRetBdA b CI 12.88 +.2 -1.7 +1.2/C TotalRetBdI CI 12.69 +.2 -1.5 +1.5/BAbsolute StrategiesInstl AM 8.38 +2.7 +1.3 -1.7/DAcadianEmMktsInv d EM 22.54 -4.3 +.7 +6.8/CAccessCptCmntyInvmIns GI 8.74 +.2 -1.6 +.6/AAdvisorOneCLSGlbDiversEqN WS 18.86 -2.2 +1.5 +7.1/CAdvisory ResearchMLPEngyIncA m LP 7.96 -5.2 -8.1 -10.0/B MLPEngyIncC m LP 7.97 -5.3 -8.3 -10.7/C MLPEngyIncI d LP 7.82 -5.2 -8.1 -9.8/B MLPEngyInfrasI d LP 7.62 -5.2 -8.1 -10.9/CAegisVal SV 20.52 +.7 +4.4 +16.9/AAkreFocInstl d LG 34.22 -2.5 +3.6 +13.3/A FocRetail m LG 33.54 -2.6 +3.5 +13.0/AAl FrankInv m LV 24.65 -2.6 -.6 +7.5/CAlgerCptlApprecA m LG 25.63 -5.4 +3.9 +10.7/C CptlApprecC m LG 20.32 -5.4 +3.7 +9.9/D CptlApprecI2 LG 86.04 -5.4 +4.1 +10.8/C CptlApprecInsI LG 33.76 -5.4 +4.1 +10.9/C GrIncA m LB 39.88 -4.4 -1.4 +8.8/C IntlGrA m FG 16.98 -2.2 -.4 +3.1/E LgCpGrI2 LG 65.02 -5.6 +5.6 +8.3/E MidCpGrA m MG 14.04 -4.1 +2.6 +6.7/D MidCpGrI2 MG 25.64 -4.0 +2.6 +6.8/D MidCpGrInstlI MG 30.07 -4.1 +2.5 +6.8/D SmCpGrA m SG 8.93 -2.5 +5.9 +8.7/C SmCpGrI2 SG 25.56 -2.5 +5.8 +9.0/C SmCpGrInstlI SG 21.34 -2.6 +5.3 +9.1/C SpectraA m LG 21.41 -5.3 +4.1 +10.7/CAllianzGIFocedGrA m LG 54.58 -5.4 +3.3 +12.4/B FocedGrC m LG 37.91 -5.5 +3.0 +11.5/B GlbSmCpA m SW 51.15 -2.3 +2.2 +7.1/D HlthSciA m SH 32.03 -5.6 +.9 +1.9/C NFJDivValA m LV 15.03 -3.1 -.2 +6.9/C NFJDivValC m LV 15.18 -3.2 -.5 +6.1/D NFJDivValInstl LV 15.14 -3.1 -.1 +7.3/C NFJIntlValA m FV 19.76 -1.9 +.2 -1.7/E NFJLgCapValA m LV 26.55 -2.9 -.8 +8.5/B NFJMidCapValA m MV 30.57 -3.7 -2.4 +10.8/A NFJMidCapValC m MV 25.09 -3.7 -2.6 +9.9/A NFJMidCapValIns MV 32.67 -3.6 -2.3 +11.1/A NFJSmCpValA m SV 21.19 -3.5 -2.2 +5.5/D NFJSmCpValAdmin b SV 21.13 -3.5 -2.2 +5.7/D NFJSmCpValC m SV 18.87 -3.5 -2.4 +4.7/E NFJSmCpValInstl SV 23.74 -3.5 -2.1 +5.9/D TechA m ST 68.38 -6.3 +11.7 +19.8/B TechC m ST 52.92 -6.3 +11.4 +18.9/C TechInstl ST 76.72 -6.2 +11.8 +20.2/BAlpineIntlRlEsttEqIns d GR 24.27 -.7 -.2 +3.9/A RltyIncandGrIns d SR 20.47 -2.1 -9.5 +2.0/B UltShrtMnIncIns d MS 10.04 +.1 +.4 +.8/B dynDivInstl d WS 4.12 -2.1 -.3 +6.5/CAmanaMutGrInv b LG 35.60 -3.8 +1.8 +11.0/C MutIncInv b LB 49.51 -4.8 -3.3 +7.4/DAmerican BeaconBrdGwyLgCpVlIns LV 28.34 -3.9 -.8 +8.7/A BrdgwyLgCpGrIns LG 31.63 -5.2 +5.9 +11.4/B IntlEqInstl FV 20.87 -.2 ... +4.0/C IntlEqInv FV 20.69 -.2 -.1 +3.7/D LgCpValAdv b LV 26.38 -2.9 -1.3 +6.6/D LgCpValInstl LV 28.80 -2.9 -1.2 +7.1/C LgCpValInv LV 26.74 -2.9 -1.3 +6.7/D MidCpValInv MV 16.94 -4.0 -3.6 +7.0/C SmCpValAdv b SV 25.96 -2.3 -.5 +7.4/C SmCpValInstl SV 27.32 -2.3 -.3 +7.9/B SmCpValInv SV 26.30 -2.3 -.4 +7.6/CAmerican CenturyAdpteAllCpInv MB 21.04 -2.6 +1.2 +7.6/B AdpteEqInv LB 11.68 -3.2 -.7 +8.4/C AllCpGrInv LG 33.74 -5.4 +2.1 +9.5/D BalI MA 18.86 -2.3 +.5 +5.7/B BalInv MA 18.85 -2.3 +.4 +5.5/B CAHYMuniI MC 10.49 +.6 -.7 +3.9/A CAHYMuniInv MC 10.49 +.6 -.8 +3.7/A CAInTFBdBdI MF 11.68 +.3 -1.1 +1.8/C CAInTFBdBdInv MF 11.68 +.3 -1.1 +1.6/C CorEqPlusInv LB 15.50 -4.5 +.9 +7.9/D CorPlusInv CI 10.58 +.4 -1.3 +1.5/B CptlValInv LV 8.57 -3.2 -2.2 +6.1/D DiscpGrInv LG 23.25 -5.1 +1.9 +9.9/D DiversBdA m CI 10.52 +.4 -1.8 +.6/D DiversBdI CI 10.52 +.4 -1.6 +1.1/C DiversBdInv CI 10.52 +.4 -1.7 +.9/D EmMktsA m EM 12.00 -3.9 +1.5 +9.3/A EmMktsI EM 12.74 -3.9 +1.5 +9.8/A EmMktsInv EM 12.43 -3.9 +1.5 +9.6/A EqGrA m LB 32.91 -4.1 +1.8 +8.6/C EqGrI LB 32.98 -4.0 +1.9 +9.1/C EqGrInv LB 32.95 -4.0 +1.9 +8.9/C EqIncA m LV 8.66 -2.5 -2.5 +9.2/A EqIncC m LV 8.65 -2.7 -2.8 +8.4/B EqIncI LV 8.67 -2.5 -2.4 +9.7/A EqIncInv LV 8.66 -2.6 -2.5 +9.5/A EqIncR b LV 8.63 -2.6 -2.6 +8.9/A EqIncR6 LV 8.68 -2.5 -2.4 +9.8/A GlbGoldInv SP 8.65 +3.7 -1.1 +7.6/B GlbGrInv WS 12.54 -2.2 +2.9 +7.8/B GlbRlEsttInv GR 11.56 -.4 -2.7 +1.8/C GovtBdA m GI 10.71 +.3 -1.5 .../D GovtBdInv GI 10.71 +.3 -1.5 +.3/B GovtBdR5 GI 10.71 +.3 -1.4 +.5/B GrA m LG 32.95 -5.0 +3.5 +11.5/B GrI LG 34.59 -4.9 +3.6 +12.0/B GrInv LG 33.99 -4.9 +3.6 +11.7/B GrR b LG 32.22 -5.0 +3.4 +11.2/B GrR6 LG 34.56 -4.9 +3.7 +12.1/B HYInv HY 5.62 +.4 -.3 +3.3/D HYMuniI HM 9.61 +.8 +.1 +4.4/B HYMuniInv HM 9.61 +.8 ... +4.2/B HeritageA m MG 21.44 -3.6 +3.0 +6.2/D HeritageC m MG 17.26 -3.7 +2.8 +5.4/E HeritageI MG 24.62 -3.6 +3.1 +6.6/D HeritageInv MG 23.18 -3.6 +3.1 +6.4/D IncandGrA m LV 39.28 -3.8 +.4 +8.5/B IncandGrI LV 39.39 -3.8 +.5 +9.0/A IncandGrInv LV 39.34 -3.8 +.4 +8.8/A InAdjBdA m IP 11.53 +1.0 -.8 +.8/C InAdjBdInv IP 11.56 +1.0 -.8 +1.1/B InAdjBdR5 IP 11.55 +1.0 -.7 +1.2/B IntTrmTxFrBdI MI 11.16 +.3 -.9 +1.9/B IntTrmTxFrBdInv MI 11.15 +.2 -1.0 +1.6/C IntlBdInv IB 13.63 +.4 +3.4 +4.0/A IntlDiscvInv FR 17.37 -1.8 +2.1 +9.2/C IntlGrA m FG 13.79 -1.1 +3.5 +5.9/C IntlGrI FG 13.59 -.9 +3.7 +6.4/C IntlGrInv FG 13.68 -.9 +3.6 +6.2/C IntlOppsInv FR 11.67 -.1 +4.7 +12.8/A InvGinnieMaeInv GI 10.22 +.3 -1.3 +.2/C InvGinnieMaeR5 GI 10.22 +.3 -1.3 +.4/B InvOC2020A m TE 12.53 -1.2 +.2 +4.0/D InvOC2020I TE 12.54 -1.2 +.2 +4.5/C InvOC2020Inv TE 12.54 -1.2 +.2 +4.3/C InvOC2020R b TE 12.52 -1.2 ... +3.7/D InvOC2025A m TG 14.88 -1.4 +.1 +4.4/D InvOC2025I TG 14.89 -1.3 +.3 +4.8/D InvOC2025Inv TG 14.89 -1.3 +.3 +4.6/D InvOC2025R b TG 14.87 -1.4 +.1 +4.1/E InvOC2030A m TH 13.01 -1.5 +.3 +4.7/D InvOC2030I TH 13.03 -1.5 +.4 +5.2/D InvOC2030Inv TH 13.03 -1.5 +.3 +5.0/D InvOC2030R b TH 13.00 -1.6 +.2 +4.4/E InvOC2035A m TI 16.28 -1.8 +.4 +5.1/E InvOC2035I TI 16.31 -1.7 +.6 +5.6/D InvOC2035Inv TI 16.29 -1.7 +.5 +5.3/E InvOC2035R b TI 16.27 -1.9 +.3 +4.8/E InvOC2040A m TJ 13.75 -2.1 +.5 +5.5/E InvOC2040I TJ 13.77 -2.0 +.7 +6.0/D InvOC2040Inv TJ 13.77 -2.0 +.7 +5.8/D InvOC2040R b TJ 13.74 -2.1 +.4 +5.2/E InvOC2045A m TK 17.29 -2.3 +.6 +6.0/E InvOC2045I TK 17.33 -2.3 +.8 +6.5/D InvOC2045Inv TK 17.31 -2.3 +.8 +6.3/E InvOC2045R b TK 17.29 -2.4 +.6 +5.7/E InvOC2050A m TN 14.12 -2.5 +.8 +6.3/D InvOC2050I TN 14.15 -2.5 +.9 +6.8/C InvOC2050Inv TN 14.13 -2.5 +.8 +6.6/D InvOC2050R b TN 14.12 -2.5 +.7 +6.1/E InvOC2055A m TL 15.13 -2.6 +.8 +6.5/E InvOC2055Inv TL 15.15 -2.6 +.9 +6.7/D InvOC:AgrInv AL 17.08 -2.4 +1.0 +6.6/B InvOC:CnsrvInv CA 13.78 -1.1 +.3 +4.3/B InvOCInRetA m RI 13.30 -1.1 +.1 +3.8/A InvOCInRetI RI 13.29 -1.1 +.2 +4.3/A InvOCInRetInv RI 13.29 -1.1 +.1 +4.1/A InvOCInRetR b RI 13.28 -1.2 ... +3.6/B InvOCModInv MA 15.89 -1.9 +.6 +5.5/B InvOCVryAgrInv XM 18.56 -3.1 +1.5 +7.7/B InvOCVryCsrvInv XY 11.99 -.6 -.3 +3.1/B LgCoValInv LV 9.96 -3.0 -2.1 +5.8/E MidCpValA m MV 17.14 -3.3 -1.9 +8.5/A MidCpValC m MV 16.96 -3.4 -2.1 +7.7/B MidCpValI MV 17.19 -3.3 -1.8 +9.0/A MidCpValInv MV 17.17 -3.3 -1.9 +8.8/A MidCpValR b MV 17.09 -3.4 -2.0 +8.2/B MidCpValR6 MV 17.18 -3.3 -1.7 +9.2/A NTCoreEqPlusG LB 16.81 -4.4 +1.3 +8.3/D NTDiversBdG CI 10.51 +.6 -1.5 +1.2/C NTEmMktsG EM 13.58 -4.2 +1.9 +10.3/A NTEqGrG LB 13.85 -4.0 +2.0 +9.1/C NTGrG LG 17.95 -4.9 +3.8 +12.0/B NTHeritageG MG 14.44 -3.6 +3.4 +6.8/D NTIntlGrG FG 12.69 -.9 +4.3 +6.7/B NTLgCoValG LV 11.30 -2.9 -1.8 +5.7/E NTMidCpValG MV 13.31 -3.2 -1.5 +9.2/A NTSmCoG SB 9.79 -3.1 +1.7 +5.9/D RlEsttA m SR 25.62 -1.4 -8.5 +.3/D RlEsttI SR 25.71 -1.5 -8.4 +.7/C RlEsttInv SR 25.65 -1.4 -8.5 +.5/C SelI LG 72.39 -4.7 +1.7 +11.8/B SelInv LG 71.23 -4.7 +1.6 +11.6/B ShrtDurInv CS 10.13 ... +.1 +1.1/B ShrtTrmGovtInv GS 9.44 ... -.2 .../C ShtDrInfPrBdInv IP 10.17 +.4 +.3 +.9/C ShtDrInfPrBdR5 IP 10.25 +.4 +.4 +1.1/B SmCoInv SB 15.61 -3.2 +1.4 +5.4/D SmCpGrA m SG 17.54 -3.0 +5.4 +9.0/C SmCpGrI SG 18.51 -2.9 +5.5 +9.5/B SmCpGrInv SG 18.11 -2.9 +5.4 +9.3/C SmCpValA m SV 8.62 -3.4 -.2 +8.8/B SmCpValI SV 8.80 -3.3 -.1 +9.3/A SmCpValInv SV 8.72 -3.3 -.1 +9.0/B StrAlAgrsA m AL 8.46 -2.4 +1.0 +6.2/C StrAlAgrsC m AL 8.26 -2.6 +.7 +5.4/D StrAlAgrsI AL 8.34 -2.5 +1.1 +6.7/B StrAlAgrsInv AL 8.39 -2.4 +1.0 +6.4/B StrAlCnsrvA m CA 5.78 -1.2 +.2 +3.8/C StrAlCnsrvInv CA 5.78 -1.1 +.1 +4.0/B StrAlModA m MA 6.8