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

VENTUREPITCH catches co-winnersBABCOCK RANCH „ Judges at VenturePitch of Southwest Florida couldnt decide on one winner. So, they decided on two. The “ve-member panel chose cowinners from four “nalists in the new-company investment event held at Babcock Ranch on Thursday evening. Stabilized Steps of Naples and Envision Solutions of Bonita Springs each will receive $25,000 in investment capital as Nos. 1 and 1A in the event, which is designed along the lines of the Shark TankŽ TV show. Under competition guidelines, the “rst two “nishers would have been awarded $25,000 each anyway. In addition, AmbuTrak of Estero earned a $10,000 local hostŽ award from Sun Newspapers as a startup within its area of in”uence deserving of investment. Accugentix of Naples, which is developing an automated device for ingesting CBD hemp oil, did not take home a monetary award. Punta Gorda builder and inventor Eryk Hardwick, who founded Stabilized Steps with partner Stephanie Gomez, called the award tremendous. Were running on credit cards and prayers.Ž The business has created patented stabilizers for the bottom of walkers that provide people with mobility issues with freedom of movement on sand, gravel, mud, snow and dif“cult terrain. Gomez, whose pitch was easily the best and most entertaining of the evening, said the award was amazing. Were going to use it in marketing. As a next step, were going to revamp our website.ŽTwo local companies awarded $25,000in Shark Tank competitionBy RUSTY PRAYSUN CORRESPONDENT SUN PHOTOS BY SANDY MACYSTop: Alainah Hacker of Accugentix prepares to make her pitch to judges and the audience. Above: Stabilized Steps inventor Eryk Hardwick holds up his product before presentations at the Venture pitch event which was held at Babcock Ranch. The product assists those using a walker with stability. Below:David Dunn-Rankin, president of Suncoast Media Group, presents DavidScheck with the sponsors award. BOTTOM LINETwo companies started by local entrepreneurs were awarded cash prizes Thursday night in the VenturePitch competition to help them market and develop their products. SHARK TANK | 8 CHARLOTTE COUNTY „ Charlotte County animal lovers might soon see more dogs out and about in restaurants throughout the county. The Charlotte County Commission directed county staff Tuesday to begin drafting an ordinance so restaurants could apply for a permit to allow pets in a designated area. The issue was brought to the commission by the Englewood Chamber of Commerce after restaurant owner Joe Reichard was cited by the Department of Health for allowing dogs at his restaurant during an inspection earlier this year. Live animals are prohibited from being in public food service establishments under Florida Food and Drug Administration Codes, unless the owners apply for a permit. However, Charlotte County currently has no ordinance allowing restaurant owners to obtain a permit. Reichard said for the past 11 years, customers have been bringing their dogs to the restaurant with no issue. He suspects someone may have complained about a particular dog, prompting the sudden enforcement of the regulation. We found out in a very abrupt manner from the Department of Health that we had to come into compliance immediately, which we did, much to the disappointment of many of our customers who thought it was a policy we had changed,Ž Reichard said. For restaurant owners and their patrons in Englewood, the issue is particularly confusing because Sarasota County has a Doggie Dining OrdinanceŽ allowing authorized restaurants to have pets in their businesses. Since Englewood spans both Sarasota and Charlotte counties, many restaurant owners and customers were unaware of the inconsistency in rules. If youre on Dearborn Street, you Doggie dining on the table for Charlotte CountyBy ANNE EASKERSTAFF WRITER DINING | 8LANCASTER COUNTY, NEBRASKA „ Two women, one from North Port, the other from Venice, were arrested after Lancaster County deputies found over 100 pounds of marijuana in their vehicle, according to reports provided courtesy of the Lincoln Journal Star. Kristin Schutz, 26, and Felicia Dangeleo, 27, were arrested Wednesday. Dangeleo, the Venice resident, is the daughter of Vanessa Carusone, who is North Ports mayor. According to the Journal Star, deputies stopped the women around 3 p.m., when the white, 2018 Chevy Tahoe with Utah plates they were in was allegedly following another Two women arrested with 103 pounds of marijuanaBy LAUREN COFFEY STAFF WRITERSome patients receiving medical imaging services at Advanced Imaging of Port Charlotte have recently complained of long wait times for their results upward of a month or longer. Results can potentially uncover needs for surgery or additional treatments where timing can be crucial. Because of that, at least one former patient wrote the Sun this week that she was planning to move on to another provider. Others have in recent months called the newspaper with complaints about employees not being timely paid and other staf“ng issues. A report last month from WINK news cited an employee that con“rmed the facility was short-staffed and struggling with “nancial troubles. But wait times and staf“ng issues could soon improve as another imaging company has reached an agreement to manage the clinic at 2625 Tamiami Trail that is registered to Advanced Imaging of Port Charlotte, LLC. Advanced Imaging „ according to information from the Florida Agency for Healthcare Administration „ was at least recently owned by MTL Investments, LLC and KMH Health Inc, which are both associated with the same director. The new managing company, Akumin „ like the current owners „ have ties to Canada. Akumin is listed as a foreign pro“t corporation where its main of“cers and directors have addresses in Toronto, according to information from Florida Department of State. New company managing Advanced Imaging of Port CharlotteBy ANDREA PRAEGITZERSTAFF WRITERCOMPANY | 8 PHOTO PROVIDED The Lancaster County, Nebraska Sheris Oce deputies found 103 pounds of marijuana in a car occupied by two North Port residents. SCHUTZ DANGELEO103 POUNDS | 8 CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 104AMERICAS BEST COMMUNITY DAILY Partly sunny and warmHigh 90 Low 71$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...When I do good I feel good, when I do bad I feel bad, and thats my religion.Ž „ Abraham Lincoln 705252000258Daily Edition $1.50 Saturday, April 14, 2018 IS THE WORLD READY FOR COWS ARMED WITH ARTIFICIAL INTELLIGENCE? See The News Wire INSIDETHE SUN: Crosswords ............13 Local Sports ......... 10 Obituaries .............16 Police Beat ............18 State .....................13 Viewpoint ........14-15OUR TOWN: Calendar ................19 Classifieds ........13-19 Local News...1-3, 11-12NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................8 Stocks ...................3-4 Weather ...................2World .....................8SPORTS: Lotto .......................2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Saturday, April 14, 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 Across the country, teachers and school staff are dropping their outdated textbooks and broken tools and walking out of the classroom. Schools in many states have fallen into disrepair or have been unable to offer better salaries to overworked staffs, culminating in nationwide protests. For some, the walkouts have been a longtime coming. Such is the case with teachers in Oklahoma, who have not seen any type of raise in over 10 years and are having to deal with facilities that are, quite literally, falling apart around them. Others, like educators in Kentucky, are protesting much more recent developments. The Kentucky Senate passed SB 151, overhauling the states pensions and gutted teachers retirement,Ž said Bryan Bouton, Charlotte Florida Education Association President. Imagine paying into something for 30 years, expecting a decent retirement, and “nding out that you are going to have to retire at about 30 percent of your current salary and you dont have the option of Social Security to supplement that.Ž But the question many Charlotte County residents are asking is could this happen here?Ž In a word, no. Under the Florida Constitution, public employees are not allowed to strike, and doing so could result in harsh consequences. According to Florida Statute 447.203, a strike is de“ned as any concerted action or omission that affects an employees ability to perform duties. This includes concerted resignation, stoppage of work and absence from work. Even supporting or preparing for a strike is illegal. If employees do or plan to strike, punishments range from termination to action against your teaching certi“cate to loss of retirement bene“ts and onward. The union can also be penalized if teachers were to strike, facing “nes of $20,000-plus for every day missed, as well as de-certi“cation. Looking at the law, the Constitution, and how our legislators feel about teachers, if we were to walk, we would all be “red. Our District would be gathering up babysitters and working to get them certi“edŽ as soon as they could, and teachers would end up on the street and would not teach again. Its not a risk, its a guarantee. Our “ght is a little different but its still our “ght,Ž said Bouton. Currently, local teachers and school of“cials are feeling the ill-effects of cuts to the education budget, the new state-issued school resource of“cer requirement and low enrollment. These problems have not only resulted in stagnant wages for educators but cuts to their employment and course-offerings, as well. In the 2017-18 tentative budget released by the Charlotte County School District, it was reported that 2,180 positions were budgeted for, meaning 42 positions have been eliminated since the 2016-17 school year. Of these position cuts, more than half were teachers. This is not the “rst time staff has seen signi“cant cuts. The school budget has been eliminating positions for years, according to available records. The 2012-13 budget reduced teacher positions by 38.28 and 2016-17 cut 17.40. Because state “nancial aid to public schools does not provide adequate absorption of increased (equipment, instructional materials, operational, utilities and personnel) costs, the District is, annually, having to cut programs or personnel or both. Our teachers are acutely aware of these challenges, and feel them daily,Ž District Community Relations Of“cer Michael Riley said. Sarasota Schools enjoy voter-led insulation against inadequate state funding as local taxpayers continue to raise and expend local tax dollars in support of that countys public schools, especially stabilizing wages and bene“ts.Ž The portion of the budget alloted for staff salaries was also reduced between 2010 and 2013. A similar breakdown was not available for the 2016-17 and 2017-18 budgets. In geographic context, Charlottes starting pay lags in comparison to Lees and Sarasotas. Our teachers, both veteran and new, have migrated to those neighboring school districts for employment to improve their economic plight and family benefits packages,Ž said Riley. The school district also said that wage increases are simply not doable as a result of limited state funding. Despite the anti-strike laws, however, teachers who want to demand change do have options. There are ways, working to contract (no extra time or prep or work at school after the contracted sevenand-a-half hours), doing grade-ins at the mall, other things that draw attention to the inequities but the best way to organize and “ght is at the ballot box,Ž said Bouton. Teachers, here and elsewhere, always have the available opportunity to communicate philosophies and sentiments through media releases, assemblies, peaceful demonstrations, legislative petitioning and a host of other strategies,Ž Riley said. To keep everyone within the law, a notice to teachers from the Charlotte FEA warns, as difficult as times are, we urge you not to be misled into taking action which could potentially harm you personally and the local and state organization which represents you. In other words, do not strike or take other illegal actions.Ž Though striking is out of the question, teachers and staff at Charlotte County schools have made it clear they will not stand for poor treatment and underfunding anymo re. I see pictures of 25 ratty textbooks in an Oklahoma civics classroom with 35 students „ and not enough desks or chairs „ and I have to wonder, how long will it be before Florida looks like this?Ž asked Bouton. Email: kgleason@sun-herald.comOne strike, youre outNationwide teacher strikes will not hit Charlotte CountyBy KAYLA GLEASONSTAFF WRITER For more information on Charlotte Countys 2017-18 school budget, check out: http://yourcharlotteschools.net/district/documents/ budget/17-18/TenBudget.pdf CHARLOTTE FEA AND CHARLOTTE COUNTY SUPPORT PERSONNEL ASSOCIATION CCSPAADDRESS: 2616 Tamiami Trail, Unit 3, Port Charlotte, FL 33952-6473 PHONE: 941-743-7972 FACEBOOK: @CharlotteFEA PHOTO PROVIDEDMike RileyPHOTO FROM SCHOOL WEBSITEBryan Bouton NORTH PORT „ Kathie Ebaugh, from Sarasota County Schools, spoke of the districts enrollment numbers to the North Port City Commission as a part of a presentation about future schooling needs in the city. Ebaugh is the director of planning services at the district. She said there are three parcels of land the district has bought for future planned use in the North Port area. One site is planned near Woodland Middle School, a second is along Haberland Boulevard, and a third is planned for the West Villages. Ebaugh says the site planned for the West Villages would be a for an elementary and middle school as it grows in the future. During her presentation, Ebaugh said the greatest growth they are expecting to see will be in the West Villages. Taylor Ranch Elementary, which serves the West Villages, is currently at 94 percent capacity. Even in the districts “ve-year projections, the school would be under-capacity. The only school with a similar enrollment number is Cranberry Elementary, which „ like Taylor Ranch „ wont be at capacity in “ve years. To build a new school, a current school must be at 150 percent or higher in terms of capacity. When that occurs, the district can petition the state to build a new school. As it stands, the numbers throughout North Port, stretching into Venice, are low. Students who live in the West Villages are currently zoned to attend Venice school, though due to the open enrollment, they can attend any school in the district. The biggest challenge faced by the school district in North Port is the fact that the city is mainly tracts of land. That is unlike the West Villages or The Woodlands, which have a planned number of homes. Ebaugh said with the planned communities, if they build 100 homes, the district can expect “ve school-aged children. Currently, Sarasota County has some of the lowest rates for schoolaged children. None of the schools in North Port are at or near capacity. Middle schools across the district is where we have the most room,Ž Ebaugh said. Ebaugh said charter schools numbers in the middle and high school level are also low. North Port High School is at 85 percent capacity, partly due to Imagine School at North Port. Ebaugh said there are plans to begin overhauling schools for safety and security. Also within the “veyear capital improvement plan, there are plans to replace the chiller at North Port High School and eventually a full refurbishment of classrooms. The districts “ve-year CIP has projects funded only in year one, while years two through “ve are planned but not funded. Any funding for projects in the CIP need to be approved by the board before moving into the construction phase. In addition, classrooms are being added at the new STC campus in North Port, and an additional building for phase II. Ebaugh said those additions to STC are not planned for the “rst year of the CIP. Email: aherrera@sun-herald.comNo new schools for North Port plannedBy ALEXANDRA HERRERA STAFF WRITER Events, restaurants, artists & more!Facebook.com/SunCoastLetsGo COMMUNITY NEWS BRIEFSItalian dinner fundraiserThe Homeless Coalition will play host to an Italian dinner fundraiser on Thursday, April 19, from 5:30 p.m. to 7:30 p.m. at the 24 Twenty One Event Center, 2421 Tamiami Trail, Port Charlotte. Tickets are $15 in advance and $20 at the door. Dinner includes a variety of pasta dishes, salad, bread, choice of dessert and beverages or two glasses of wine. All proceeds will bene“t The Homeless Coalition. For tickets, call 941-627-4313, ext. 134, or email: events@ cchomelesscoalition.org.Homeowners meetThe next meeting of the Englewood East Property and Homeowners Association will be held at 2:30 p.m. Wednesday, April 18, at the Englewood Charlotte Library at the Tringali Center, 3450 N. Access Road, Englewood. The guest speaker will be Gina Gilbreath, Municipal District Representative Charlotte County Public Works Department. She will give an overview of the Public Works Department and the Englewood MSBU. She will also talk about sidewalks being proposed for Englewood East and answer questions. If you have any questions, please call 941-460-0086.Peace CoalitionThe Englewood Peace Initiative Coalition, led for many years by the late Annabelle and Peter Duisburg, will hold its monthly meeting at 3 p.m. April 18 at Elsie Quirk Library, 100 W. Dearborn St. There will be a report on conditions in El Salvador and on the recent elections there. All are welcome to this free meeting. The next meeting is set for May 5. FUTURE SITESThere are three parcels of land the district has bought for future planned use in the North Port area. One site is planned near Woodland Middle School, a second is along Haberland Boulevard and a third is planned for the West Villages.

PAGE 3

The Sun /Saturday, April 14, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWSNORTH PORT „ George Guy will give a presentation, including the “lm, The Springs of North Port FloridaHistory and the Future,Ž for the Friends of Little Salt Spring public meeting at 7 p.m. Tuesday, April 17, at the Jockey Club Community Center, 3050 Pan American Blvd. The presentation is free. With this one-hour multimedia “lm, Guy is hoping to educate attendees on the preservation of Warm Mineral Springs and Little Salt Spring. Im tellin ya, theres only one spring like this in the world,Ž Guy said. Its a treasure, like King Tuts tomb.Ž The spring was used, apparently, for burials from people who resided in the area thousands of years ago. Guy, 84, has been teaching since the 1960s and has traveled the country while doing so. He “rst fell in love with the water when he lived in Encinitas, a beach city in North County area of San Diego County, California. He attended college, skated and competed in national events, spending much of his time on California beaches, helping make Rose Bowl ”oats „ then began snorkeling and sur“ng. Due to family medical needs, he moved back to Indiana, where he was born and raised. He started teaching scuba lessons at the University of Evansville, and eventually opened up his own dive shop. In order for his students to complete their open water certi“cation, they traveled to Venice. The “rst dive in the area was in Little Salt Spring because one of the students had family in the area and knew of it. The excitement of ocean and spring diving convinced George that this would be a lifelong endeavor. After deciding to reside in Venice, opportunities for commercial diving opened. His jobs varied from working underwater on Z-pilings for the supports of the Skyway Bridge to working on arti“cial reefs on the East Coast. He also took part in sinking three vessels with explosives. These last years though, Guy has been focused on preservation and education for the future. In my career, my theme is, If you have a dream, follow it,Ž Guy said. The springs in the area have taken on renewed interest after a former island, apparent spring and burial site was discovered under the water off Manasota Key. Little Salt Spring presentation plannedBy LAUREN SPIRKSUN CORRESPONDENT SUN FILE PHOTOSFormer Little Salt Spring site manager Steve Koski, in the water at left, describes the area in 2013 where he was working to University of Miami students and John Giord, right, UM associate professor, after Koski surfaced from an hour-and-a-half research dive at the spring. The Little Salt Spring will be a part of a Monday night discussion led by diver George Guy. Little Salt Spring in North Port on a sunny day: the site has produced prehistoric artifacts, human and animal, thousands of years old. PUNTA GORDA „ City employees and members from the marketing consulting “rm, Aqua, plan to address Appropriate GrowthŽ for Punta Gorda, including the subject of the current building codes. A major focus for the meeting: building codes for potential incoming businesses. Were so restrictive (in our building codes) that for a developer to want to come here ... they have no assurance that theyre going to get their project through because they start from such a restricted place,Ž said Donna Peterman, a volunteer marketing coordinator with the city. The meeting is an opportunity for the city to reinforce that communitywide growth is important, according to Peterman. There is agreement that we need appropriate growth but what does that mean? We have some people who think that its appropriate as long as it is not downtown ... anywhere else but. Whereas, there are some of us who say that it needs to be (downtown). We need to “nish downtown,Ž Peterman said. According to an editorial submitted to the Sun, City Manager Howard Kunik said the city is welcoming the communitys input to help create a vision for the citys future growth. The city wants to attract ... (and) continue to attract residents,Ž said Peterman. We de“nitely want to attract more business.Ž The meeting is being held at 6 p.m. April 16, at the Punta Gorda Isles Civic Association. Email: dsutphin@sun-herald.comOfficials, community to discuss Punta Gorda growth By DANIEL SUTPHINSTAFF WRITER Need that hard-to-find item? Find it in the Classifieds. 17701 MURDOCK CIRCLE PORT CHARLOTTE, FL 33948 MONFRI 10AM7PM SAT 10AM6PM NEXT TO BACONS FURNITURE 9412358400ASHLEYHOMESTORE.COM STOREWIDE SAVINGS€ TEMPURPEDIC € ICOMFORT € BEAUTYREST € ASHLEY SLEEPAll New & On Sale! UP TO 72 MONTHS NO INTEREST *MATTRESS CLEARANCE EVENTNEW Outdoor Collection NEW Bedroom Collection NEW Dining Collection UP TO50% OFF MATTRESSES AND POWER BASES SPECIAL FINANCING, NO MONEY DOWN, NO MINIMUM PURCHASE. SUBJECT TO CREDIT APPROVAL. MINIMUM MONTHLY PAYMENTS REQUIRED. FINANCING EXCLUDES CLEARANCE ITEMS. **SAVINGS BASED ON MANUFACTURER SUGGESTED RETAIL PRICE. VISIT OUR STORE FOR MORE DETAILS.**adno=50534361

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Saturday, April 14, 2018 The Sun /Saturday, April 14, 2018 www.yoursun.com E/N/C Page 5 Quality Furniture & Interior Design adno=50527199

PAGE 5

Page 6 E/N/C www.yoursun.com The Sun / Saturday, April 14, 2018 LOCAL/REGIONAL NEWSLadies remembered at unveiling of new mural Punta Gorda City Council member Nancy Prafke congratulates local activist/author Libby Schaefer on helping to engineer not only the Ladies RememberedŽ mural, but also the reception for its dedication. Martha Ellen Monson Fish, 87, whose family owned the Fish Company and who remembers going with her father to George Browns house, reminisces at the Ladies RememberedŽ reception with classmate Virginia Ruth Hill Muth, also 87, who grew up on a farm in Solana. Doing her part as the newest generation of inuential women in Punta Gorda, new Punta Gorda Chief of Police Pamela Davis directs trac as guests walk from the Ladies RememberedŽ mural dedication to the reception at Herald Court. Local author Naomi Pringle, Judy Schnabel, Sushila Cherian and author Libby Schaefer, who wrote The Ladies of Punta Gorda,Ž inspiration for the Ladies RememberedŽ mural. Muralist Skip Dyrda explains his creation of the Ladies RememberedŽ mural to guests at Herald Court before the mural dedication ceremony. SUN PHOTOS BY SUE WADEAn unprecedented crowd for a mural dedication showed up at the dedication for Ladies RememberedŽ at Bayside Eye Center Friday, Apr. 13. Martha Bireda and Punta Gorda Council member Jaha Cummings stand beneath the image of Biredas mother and Cummings grandmother, Bernice Russell, founder of the Blanchard House. Kelly Gaylord, president of the Punta Gorda Historic Mural Society, describes how Ladies RememberedŽ came to be, to the crowd gathered for its dedication at Bayside Eye Center on Friday, Apr. 13. $$ SAVEMONEY$$Shop the Classifieds 485' Fishing Pier WithCoveredBOATSLIPS Private Sandy Beach Swimming Pool & Spa Door-To-Door Elevators In Condos Private 2-car Garages 3 Bedrooms, 2 or 2.5 baths Quartz Countertops | Porcelain Tile Furnished Coastal Villa MODELS NOW OPEN! 14550 River Beach Drive, Port Charlotte FL |941.421.0620 Open Daily | 10am-5pm |Andrew Norris | Sales Director ON THEWORLD-CLASS FISHING & BOATING WATERS OF CHARLOTTE HARBORLuxury Waterfront Livingadno=50534164

PAGE 6

The Sun /Saturday, April 14, 2018 www.yoursun.com E/N/C Page 7 AFTER$1,750RCLCASHBACK3,329AMONTHFOR36-MONTHS299 AFTER$1,2500RCLCASHBACK3,689AMONTHFOR36-MONTHS329 AFTER$0RCLCASHBACK3,599AMONTHFOR36-MONTHS479Allpricesplustax,tag,$799DealerFee.Seedealerforqualificationsandcompletredetails.Vehicleshownmayhaveadditionalequipmentnotinclu dedinpayment.offerexpires7/9/2018.na3ljr611441 2ljbl31296 1lj5609355AFTER$1,000RCLCASHBACK3,319AMONTHFOR36-MONTHS2695LJUL21505EDHOWARDLINCOLN.NET 941-921-44027110S.TAMIAMITRAIL,SARASOTA,FL34231EdHowardLincoln 7110 S. Tamiami Trail Sarasota, FL 34231941-921-4402WWW.EDHOWARDLINCOLN.NETEd Howard Lincoln $3,599 CASH DUE AT SIGNINGAFTER $0 RCL CASH BACKCASH BACK Security deposit waived. Excludes taxes, title and license fees.$479$3,329 CASH DUE AT SIGNINGAFTER $1,750 RCL CASH BACKCASH BACK Security deposit waived. Excludes taxes, title and license fees.$299$3,689 CASH DUE AT SIGNINGAFTER $1,250 RCL CASH BACKCASH BACK Security deposit waived. Excludes taxes, title and license fees.$329adno=54536060

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun / Saturday, April 14, 2018 FROM PAGE ONEvehicle too closely while traveling eastbound on I-80. The Probable Cause Af“davit issued by the Lancaster County Sheriffs Of“ce „ and provided by the Journal Star „ stated Schutz was driving and Dangeleo was in the passenger seat of the SUV. Sheriff Terry Wagner said at a press brie“ng attended by the Journal Star that he had a reasonable, articulable suspicion that criminal activity was afoot.Ž Despite the fact Schutz denied both consent to search the vehicle and the use of a K-9, a K-9 handler was contacted, the PCA stated. During an exterior sniff,Ž the K-9 alerted to the scent of narcotics inside. When the dog alerted deputies it smelled drugs, of“cers allegedly found 103 pounds of marijuana in large hockey bags in the cargo area of the SUV and a 12-ounce ginger beer soda that contained THC. The PCA also stated a THC vape pen was found in Dangeleos purse, along with other marijuana products in a plastic bag in the middle seat of the vehicle. The drugs are estimated to be worth $600,000. Both women waived their Miranda rights, according to the PCA, and Schutz said the marijuana was being taken back to Florida so she could sell it. The PCA further stated that Dangeleo said she saw the bags of marijuana being loaded into the SUV and was helping drive the vehicle back to Florida. Both women were taken to jail on suspicion of possession of marijuana with intent to deliver. Carusone said while she does not have all the information, due to Nebraskas strict public records laws, she did know her daughter was a passenger in the vehicle. She was on a spa trip as a birthday celebration,Ž Carusone said in an email Friday. Since there seems to be a lack of due process and public record laws in Nebraska, I have very little information. While I do not support violating the laws, I truly believe it is time that all states catch up with societies acceptance of marijuana and begin changing statutes to re”ect such.Ž Dangeleo was scheduled to be arraigned Friday afternoon, according to the PCA.Email: lcoey@sun-herald.com 103 POUNDSFROM PAGE 1 have one set of rules, but over on the other side on Beach Road you have another set of rules,Ž said Ed Hill, executive director of the Englewood Chamber of C ommerce. Reichard said the issue has never come up in past inspections, and he believes few of the leading restaurants in the area were aware of the regulation. Many customers initially didnt believe it was a rule, and were disappointed when his restaurant began turning dogs away. People have strong views both ways about the dogs,Ž he said. Its a very polarizing matter. We have people basically saying, You dont like dogs, so Im never coming to your restaurant.Ž He and his wife also operate Stump Pass Marina and set up a dog-friendly area there, telling customers they could order food to go at the restaurant and eat in that area with their dogs. They typically see at least “ve dogs a day in that area. Sarasota Countys Doggie Dining Ordinance requires restaurants requesting a permit to have a designated outdoor area for patrons with dogs and outlines other speci“c rules, such as requiring employees to wash their hands after touching a dog, prohibiting dogs from coming into contact with serving dishes, requiring speci“c signage and other healthrelated regulations. The city of Punta Gorda has a similar ordinance. We just want that same set up,Ž Hill said. We just think it makes sense.Ž Commissioner Bill Truex brought the issue up to the County Commission after hearing from Hill. The commission agreed to have legal staff begin looking at what neighboring jurisdictions have done and draft a similar ordinance. If approved, it would be up to individual restaurants to decide whether or not to apply for the permit and designate the pet-friendly area. Reichard said if the ordinance is approved, he would be likely to apply for a permit and would be happy to designate a speci“c area to please everyone, so if people dont want to sit near the dogs, they wouldnt have to.ŽEmail: aeasker@sun-herald.com DININGFROM PAGE 1 The company is listed on the Toronto Stock Exchange and with over 70 locations in multiple U.S. states „ including two dozen in Florida. Advanced Imaging is the “rst clinic Akumin is managing in the Southwest Florida region. As one of the largest companies of its kind operating in the U.S., Akumin provides outpatient imaging with about 120 board-certi“ed radiologists, according to Akumin Chief Operating Of“cer Rohit Navani. Akumin since April 5 has had boots on the groundŽ at Advanced Imaging, according to Navani. The company and its staff of radiologists „ including some who are working remotely „ have been “xing a lot of issues,Ž he added. Calls to Advanced Imaging last week were referred by its administrator „ Kimberly Ridley, KMH Companies vice president of operations „ to Navani. Some patients will already see an impact,Ž Navani said Friday. For example, there had been a backlog of about 3,500 radiology readings when Akumin took management reigns of the clinic. By Friday, that had been cut by about 1,000, Navani said. He noted two teams are handling the work „ including one team analyzing older scans and another is reviewing new ones. Though speed is increasing, Navani said management of the clinic is committed to quality. Once the backlog is alleviated at the clinic „ which could come as soon as the end of this week „ Navani said future reads will likely be turned faster than industry standards. Navani said he was limited in his ability to respond to some questions from the Sun related to the management agreement due to con“dentiality issues. But he noted radiology companies lacking the scale that Akumin holds with its multitude of locations, have struggled recently with decreasing reimbursements from insurance companies. A study last year in the journal Health Affairs stated that after nearly a decade of rapid growth, the use of imaging has declined along with federal Medicare reimbursement amounts. Patients should feel con“dent in continuing to use Advanced Imaging knowing their scans will be turned around very timely and with quality reads by sub-speciality radiologists,Ž Navani said. Email: Apraegitzer@sun-herald.comCOMPANYFROM PAGE 1 While making the pitch, she drew a laugh from the audience of about 100 businesspeople, community members and supporters of the new companies by confessing her depth of investment: When Eryk approached me with the idea, I took out 20 credit cards and two liens on my house. So, Im all in.Ž Envision Solutions offers a computer-based therapy training program that can help stroke victims overcome some vision losses. Its great to have the acknowledgment that its a valid product,Ž CEO Andrew Maskery said as he accepted congratulations from supporters. This is a huge pat on the back and proof that other people clearly believe its a viable product worthy of investment.Ž He said the money will go toward clinical trials. David Holmes, president of the Farr Law Firm in Punta Gorda, served for the second time as a judge. He was impressed by Maskerys pitch. I thought he had the most logical path to getting to market quickly,Ž Holmes said. He had a built-in market, a built-in sales channel. It just seemed to me the progression was there. There were leaps of faith in the other ones, but I felt like he had pretty much every step that was attainable.Ž David Scheck, 24, is the founder and CEO of AmbuTrak, which makes distance-measuring devices that attach directly to rolling walkers, enabling health-care professionals and caregivers to better track distances covered by walker-dependent patients. The $10,000 award from Sun Newspapers is actually going to put me to where I can make my “rst product and start selling my device in the market. Its going to bring me to market.Ž Under the events format, each “nalist was allotted eight minutes to make a pitch. Seven more minutes were allotted to judges questions to the contestants. At the end of the four presentations, the judges conferred privately. It took them about 20 minutes to determine there would be co-winners. The judges used about a dozen criteria to weigh the value of the new companies pitches, including anticipated problems, marketing strategy and “nancial projections. It was a very, very tough competition,Ž said Tim Cartwright, general partner of Adrenaline Venture Fund, the investment arm of the event, and co-host with David DunnRankin, president of Sun Coast Media Group, which owns Sun Newspapers. VenturePitch was presented by Adrenaline Venture Fund, Fifth Avenue Advisors, Tamiami Angel Funds and Sun Newspapers. In its eighth year, the VenturePitch series offers investment in companies located in Charlotte, Sarasota, Lee, Collier, Hendry and Glades counties. The businesses must be in the pre-revenue stage or within the “rst few months of generating income. They must also have been in business for two years or less, have a scalable business model, and have not raised more than $1 million in capital. This was the “rst time the event was held at Babcock Ranch, the new solar-powered town springing up on 18,000 acres in Charlotte County. It was the second time money was awarded. Money is going to be spent tonight,Ž Cartwright told the audience before the competition. Were going to do small investments, but small investments that can be impactful to startup companies and hopefully bridge them from idea to viable product.Ž Dunn-Rankin said it was simply time for established businesses to reach out to new companies and invest in the economic future of Southwest Florida. Its time to put our money where our mouth is.ŽSHARK TANKFROM PAGE 1 Presenter Andrew Maskery of Envision Solutions, which allows people with impaired vision to see better, makes his pitch to the judges.SUN PHOTOS BY SANDY MACYSStephanie Gomez representing Stabilized Steps makes her pitch. Presenter Alainah Hacker of Accugentix, which allows CBD oil users to accurately measure dispensement, makes her pitch to judges. Venture Pitch judge Adria D. Starkey asks a question during presentation. Presenter David Scheck of AmbuTrack, a device which measures accurately the distance a walker is used, makes his presentation to the judges.

PAGE 8

The Sun /Saturday, April 14, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWSNORTH PORT „ The commissioners had loaded agendas at their meeting on April 5 and April 10, squeezing in recognitions, reports and presentations from a slew of entities. The commission is made up of Mayor Vanessa Carusone, Vice Mayor Linda Yates and commissioners Jill Luke, Chris Hanks and Debbie McDowell. What they voted on at their April 5 meeting: € Have Carusone participate in the Wyland National Mayors Challenge, which is focused on water conservation: approved 5-0 € Approve the professional agreement between the City and Florida Police Chiefs Education and Research Foundation for $12,500: approved 3-2, contingent upon the “rm doing any further searches at no charge € Purchase two Ford F-150s for $50,273: approved 4-0 (Carusone had brie”y stepped out of the meeting). € Preserve Warm Mineral Springs park buildings: approved 5-0 € Have staff submit the three Warm Mineral Springs buildings to the National Registry of Historic Places: approved 5-0 € Review the agreement with Kimley-Horn and Associates for $154,050 to help with the Master Plan Phase One: approved 4-1, with the following amendments: € Have the citys arborist do the tree analysis versus Kimley-Horn and Associates € Keep the 20 acres of the Warm Mineral Springs park with the buildings and water serene € Have the City Manger give monthly updates to the commissioners and citizens monthly, as he sees “t € Bring back the master plan before holding a stakeholders meeting or presenting to the public What they voted on at their April 10 meeting: € Petition reviewing Kenido Blade Apartments Comprehensive Plan Amendment, which changes the land from residential low density to residential high density: approved 4-1 with McDowell dissenting € Request a rezone for the Kenido Blade Apartments from residential single-familyŽ to residential multi-family:Ž approved 4-1 with McDowell dissenting € Request an amendment to the comprehensive plan for West Villages Village E: approved 5-0 € Request a rezone for Village E to be changed from noneŽ to North Port Village:Ž approved 5-0 € Request an amendment to the West Villages Index Map: approved 5-0 € Review the agreement with Kimley-Horn and Associates for $61,500 for an amendment which adds 66 parking spaces for the North Port Aquatic Center: approved 5-0, adding an amendment to make sure the new amendment avoids any duplication from the current contract € Discussion related to the noise ordinance: 5-0 consensus to move the item to a special Thursday meeting, preferably in May € Award the Groundskeeping and Mowing Services for select city properties to Natural Designs Landscaping LLC and Walkers Service: approved 4-1 with Carusone dissenting Coming up in City Hall: € 9 a.m. on Monday, April 16: special meeting regarding the aquatic center operations and fees in Commission Chambers € 1 p.m. on Wednesday, April 18: Beautification and Tree/Scenic Highway Committee in Room 244 € 9 a.m. on Thursday, April 19: Planning and Zoning Advisory Board in Commission Chambers Coming up in North Port: € 8 a.m. to noon on Saturday, April 21: Community Yard Sale € 10 a.m. to 3 p.m. on Saturday, April 21: Tree Fair Community Educational Center, 4940 Pan American Blvd. € 9 a.m. to 10 a.m. on Saturday, April 21: Yoga at the Garden, Garden of the Five Senses, 4299 Pan American Blvd. € 6:05 p.m. on Saturday, April 21: North Port Community Night at the Charlotte Stonecrabs Park, 2300 El Jobean Road, Port CharlotteEmail: lcoey@sun-herald.com North Port City Commission roundup By LAUREN COFFEY STAFF WRITER YATESCARUSONE Volunteers for North Port Meals on Wheels were celebrated recently at the groups annual luncheon. The lunch provides a way for the volunteers to receive recognition for the work they have done. The volunteers got together to eat and share stories at Trinity United Methodist Churchs Fellowship Hall. The lunch was provided by Family Table, and volunteers also enjoyed music, door prizes and a 50/50 raf”e. Meals on Wheels celebrates its volunteers SUN PHOTOS BY ALEXANDRA HERRERA Members of Girl Scout Troop 337 Skye Saltzman, Amber Turner, Elizabeth Sawyer, Leanna Wagner and co-leader Sharleen Saltzman, stop and for a photo during Wednesdays Meals on Wheels lunch. Rose Bush and Andi Macko, drivers for Meals on Wheels, were all smiles on Wednesday during the appreciation lunch. Meals on Wheels drivers Olga Bruhn and Johanna Grossmann stop and smile for a photo during Wednesdays appreciation lunch. Cook Mamie Martineau poses with Sheila Loggins. Loggins came to support her mom, a Meals on Wheels volunteer. Award-winning dementia care Better quality of life Peace of mindCall or visit today! BETTER MEMORY CARE. BY DESIGN. License #Pending Like us on FacebookAutumnLeaves.com2321 East Venice Ave.941-800-4808adno=54534870

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Saturday, April 14, 2018 LOCAL SPORTS LOCAL SPORTS VENICE „ Two weeks ago the Venice Indians and the Charlotte Tarpons baseball teams played in the Sarasota Baseball Classic Championship. The Tarpons rode their pitching to a 1-0 win. In Thursday nights district matchup, Indian starter Orion Kerkering struck out nine and scattered three hits as the Indians defeated the Tarpons 1-0 to take the drivers seat in the district standings. When two good teams play like this youll get a lot of 1-0 or 2-1 games,Ž Tarpons coach Lavell Cudjo said. Both teams played well tonight and they got us this time.Ž In the previous matchup, the Tarpons scored in the “rst inning and held on for the win. Thursday went the same way but Venice scored in the “rst inning and took the victory in the more meaningful game. Charlotte is a really good baseball team and we won the two district games which helps us earn the number one seed,Ž Indians coach Craig Faulkner said. We want to win every time we play, but they got us before. With two good pitchers that can happen.Ž After the Tarpons went down in order in the top of the “rst inning, the Indians made some two out magic to get the only run of the game. Mitch Donofrio had an in“eld single and move to third on a single by Mac Guscette. Ramon Cordero singled to drive in Donofrio and give Venice a 1-0 lead. We hit the ball hard but a lot of times it went right at people,Ž Faulkner said. We found some holes in the “rst inning.Ž Situational hitting is the difference in games like these,Ž Cudjo said. They got it and we didnt. Thats just baseball.Ž Charlotte got a one out double by from Bryce Hayes in the second inning but couldnt push him across to tie the game. As the game went on Machado and Kerkering dominated and kept the opposing offenses off the board. Once I got that “rst run I knew I felt good and had it working,Ž Kerkering said. One run or “ve runs I knew I could hit my spots and not give up runs tonight. The Tarpons never mounted a charge against the Indians as Kerkering and his defense kept the bases empty throughout the game. My defense behind me gave me con“dence to keep throwing strikes,Ž Kerkering said. We needed this game to get a chance at the one seed and Im happy we could work together to get it done.Ž Kerkering pitched a complete game for the Indians giving up three hits, no runs, striking out nine and walking one. Machado pitched a complete game for the Tarpons giving up “ve hits, one earned run, striking out one and walking two. Kerkering had it going for us,Ž Faulkner said. He was throwing the fastball and the slider hard in the right spots and they couldnt hit it. When they did our defense made the plays to get the win.Ž Both teams are anticipating another matchup in the district playoffs. We want another shot to see them again,Ž Cudjo said. Theyre a good team so we have to be ready for one-run games and to get hits in the right situation.Ž We want the one seed because we want to play here,Ž Kerkering said. Well have to execute and work for the win.Ž The Indians host Ft. Myers on Saturday at 10 a.m. while Charlotte plays at Estero.Kerkering outduels Machado in win over CharlotteBy NATE COWANSUN CORRESPONDENT BASEBALL: Venice 1, Charlotte 0 Bryce Hayse connects for a base hit during Thursdays game against Venice. PHOTO BY JUSTIN FENNELLCharlottes Kyle Machado makes a picko move toward rst base during Thursdays game at Venice. BASEBALL: Lemon Bay 10, Dunbar 2ENGLEWOOD „ Lemon Bay jumped out to a quick 6-0 lead and coasted to a 10-2 victory over Dunbar in a Class 5A-District 12 baseball game Thursday night. The Manta Rays couldnt quite put together the rally that would have ended the game early, but still got the victory that improved their district record to 5-0. Im proud of these guys. We won and its another win in the district, so Im happy,Ž Lemon Bay coach Dan Flaherty said. Weve got to “nd those little things to keep pushing these guys to keep motivating them. Weve got to get better every single day. We cant get complacent, even with another district win.Ž The Mantas broke on top in the bottom of the “rst inning. With one out, Tyler Kreissler singled and Gabby Salgado reached on an error by the Tigers shortstop. Josh Gossett followed with a single to score Kreissler and, after Jacob Treece walked to load the bases, Matt Lintz hit a bases-clearing double to make it 4-0. Lemon Bay got two more in the bottom of the second inning as John Moore reached second on a throwing error by Dunbar third baseman Adrian Faircloth and came home on a base hit by Kreissler. The Mantas shortstop then stole second and scored on another error by Faircloth to make it 6-0 after two. Lemon Bay starter Treece settled down after some early control problems and retired 11 Tigers in a row after giving up a single to Alex Vanmeter in the second inning. Meanwhile, Vanmeter relieved Dunbar starter Christian Marshall in the third inning and held the Mantas scoreless for two frames. But in the “fth, Lintz reached on another error, stole second, and scored on a single by Eric LePage to make it 7-0. The Tigers got their only runs in the top of the sixth on a two-run single by Rodrick Bowman off reliever Cole Dukes. The Mantas put up three more in the bottom of the inning as Kreissler singled, stole second, moved to third on a wild pitch, and scored on another wild pitch. Brandon Gielow and Lintz drew walks and came home on singles by Dukes and LePage to complete the scoring. Lemon Bay had defeated the Tigers, 19-1, earlier in the season and Flaherty conceded that it was tough to get his team motivated. We talk a lot about our mental approach. It doesnt matter who were playing, we try to prepare the same way day in and day out,Ž Flaherty said. Thats what we were talking about tonight. Making sure our mental game is on point just as our physical baseball skills are too. These guys are doing a great job. Theyre scrapping and playing hard and were going to be there when its all said and done.Ž Kreissler led the way at the plate for the Mantas, going 3-for-3 and scoring three times. Treece went “ve innings, giving up just two hits and two runs while walking two and striking out eight. Dukes “nished up for Lemon Bay with two scoreless innings. The Mantas (11-9 overall, 5-0 district) have already wrapped up “rst place and top seed for the district tournament. They will play their “nal district contest next Tuesday against DeSoto County. Dunbar is now 1-14 overall and 0-5 in district play.LEMON BAY 10, DUNBAR 2Dunbar 000 002 0 „ 2 3 4 Lemon Bay 420 013 x „ 10 10 0 WP Jacob Treece LP Christian Marshall. Leading hitters: Tyler Kreissler (LB) 3-3, 3 runs, RBI; Eric LePage (LB) 2-3, 2 RBIs; Matt Lintz (LB) 2-2, 2B, 2 runs, 3 RBIs.Mantas cruise to win over DunbarBy BRUCE ROBINSSUN CORRESPONDENT SUN PHOTOS BY TIM KERNTyler Kreissler takes o for rst after his base hit against Dunbar. SOFTBALL: Lemon Bay 35, Dunbar 0 (3 Innings)ENGLEWOOD „ Visiting District foe Dunbar was 35 minutes late for the Lemon Bay softball teams Senior Night and “nal home regular season game, and the Lady Mantas wasted no time making them pay the price. After the Mantas unleashed a 14-run “rst inning, they followed that up with 21 more runs in a second inning in which sophomore out“elder Bailey Grossenbacher smacked two home runs to win a mercy-rule shortened game, 35-0 in three innings. Were happy, the last time we played them we struggled,Ž Lemon Bay coach Kim Pinkham said. We scored a lot of runs, but we didnt hit the ball well. But we hit the ball well tonight and made some adjustments and that was a good plus. It was nice for all the seniors to get in there and play. We told them, Foot on the gas until we tell you to hold up.Ž Honoring “ve seniors at the Larry Pope softball “eld, Lemon Bay (10-6, 3-2) made the most of its 2 1/2 innings on Thursday night. Though senior pitcher Logan Johnson loaded the bases in the top of the “rst on a single, walk and hit batter, she managed to strike out the “nal batter of the inning to keep the Tigers off the scoreboard. On offense, eight Manta Rays batters came to the plate before Dunbar (0-12, 0-5) could record its “rst out of the night, and Lemon Bay never took its foot off the pedal. The Lady Mantas stole seven bases in the “rst inning without drawing any throws, as well as advancing on several passed balls to put themselves in prime position to blow open the game. Grossenbachers “rst homer of the night, a line drive shot over the right “eld wall, opened the home half of the second inning and by the time she came back up to hit her second homer of the inning, the threerun shot over the center“eld wall extended the Lemon Bay lead to 31-0. I was de“nitely struggling at “rst in the beginning of yesterdays game,Ž Grossenbacher said of the Mantas 12-11 win over DeSoto County in which she hit a three-run walk-off home run. So then I started adjusting to the pitching and I “xed my swing. I stayed back more and kept my shoulder in because I was pulling the pitches and its paid off.Ž With the Mantas picking up two district wins in two days, their seeding in 5ADistrict 12 will be determined by the conclusion of Thursday nights Lake Placid vs DeSoto County game. Lemon Bay will look to keep its momentum rolling when it takes to the road for a game at Venice on Tuesday and then a game at Sarasota Christian on Thursday to “nish the regular season. It was a lot of fun,Ž Grossenbacher said. We worked together to win once again just like last night, its a great team win.Ž LEMON BAY 35, DUNBAR 0Dunbar 0 0 0 „ 0 1 9 Lemon Bay 14 21 x „ 35 22 0 Top Hitters: Bailey Grossenbacher 3-3 (two walks, RBI single, solo homer, three-run homer), Karlie Sweiderk 4-4 (2 RBI single, 2 RBI triple, RBI triple, RBI single, walk) Leanna Kelly 4-4 (walk, single, RBI single, 2 RBI triple, RBI triple), Francesca Gallucci 4-4 (walk, RBI single, RBI single, single, 2 RBI double) WP Logan Johnson LP Yamilet TorresLady Mantas unleash 35-run barrage on DunbarBy VINNIE PORTELLSPORTS WRITER SUN PHOTO BY TIM KERNSenior Logan Johnson starts the game on Senior NightŽ for Lady Mantas on Thursday against Dunbar.

PAGE 10

The Sun /Saturday, April 14, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWSMatt Ashley made a little mistake when launching his dream business two years ago. He “gured he could park his Triple B BBQ smoker-truck on a vacant Charlotte Harbor lot to sell his wares. County code enforcers quickly set him straight, however, and he started parking his truck elsewhere. Ashley lives in North Port, but no food trucks were permitted in his hometown except for special events. Sometimes elsewhereŽ was as far as Osprey. So, when North Ports City Commission met last week for a workshop supportive of food trucks, it was big news for food on wheels „ especially for Ashley. After years of misunderstandings and slowdowns, a last local roadblock to the colorful road-cafs will likely crumble this summer. Roach coaches no moreOnce seen queued up mostly at university quadrangles, food trucks „ whose startup costs are one-fourth those of brick-and-mortar „ are everywhere. According to The Economist, the U.S. mobile food industry has grown 7.9 percent over the last “ve years. Floridas grew 25 percent over the last two. The Florida Department of Business and Professional Regulation reported 3,584 mobile fooddispensing vehicles statewide in 2017 „ nearly double 2009s tally and up 25 percent in just two years. A look in the rear-view reveals how far weve come in catching up with a nationwide craze that got rolling in the early 2000s and has made the National Restaurant Associations annual Whats HotŽ list since 2010. Lee Caglioti of The Ravenous Rhino remembers, When we launched the Rhino in 2013, we were a novelty. At “rst, when people stopped to try our food, theyd say, We didnt know if you were a roach coach. Now I cant remember the last time I heard that phrase.ŽChange comes to Punta GordaAmerican municipalities havent always welcomed food trucks. Widely varying town ordinances arose nationwide to protect brick-and-mortars and public health. The “rst skirmish in the local food truck revolution was two years ago in Punta Gorda, where two unwitting champions emerged: Kevin and Max Doyle of The Celtic Ray Public House. While the Doyles rebuilt their kitchen, they set up their own city-approved truck to continue serving “sh and chips. Then they got another idea: Invite guest trucks to park next to theirs. It would be a winwin, business helping business. Two months in, the city put the brakes on. The trucks and the Ray itself started getting cease-anddesist letters. Although the vendors were there with permission, each had failed to follow the letter of Punta Gorda code, which required a daunting, nonrefundable $750 application fee at each location. The same rule had restricted many trucks to special events and to spots in Charlotte County with friendlier code. For years, trucks had avoided downtown Punta Gorda altogether. To politely ask if it werent time for change, the Doyles and truck owners sat down with City Manager Howard Kunik and zoning of“cials. Punta Gordas City Council later heard the truck owners case, reviewed the ordinance and, thanks to a grassroots truck coalition, change happened. Today, trucks may park on any developed Punta Gorda property with the owners permission. It was, said Kunik, a 180-degree turn.Ž The rest of Charlotte CountyThe basic rules for Charlotte food truck operation are: state license and insurance, health inspection, business tax receipt and property owners permission. But the county last rewrote its ordinance 32 years ago. Back then, Article IX, Roadside Peddling, governed, basically, ice cream trucks, horsedrawn conveyances and construction-site roach coaches. When Punta Gorda loosened its mobilevending ordinance, there were three food trucks cruising county streets. Although their numbers still fall far short of the hundreds in Orlando, Tampa and Miami, the army of local trucks has now grown to at least a dozen. Realizing that their rules havent kept up with all those rolling kitchens, Charlotte County of“cials have embraced trucks, held an ongoing series of roundtables, promise a brochure to help shortcut revising the ordinance, and host Food Truck Fridays at the Charlotte County Administration Center. Planning and Zoning of“cial Shaun Cullinan admitted, Our codes are old. Things get Band-Aided over time, then start falling off, so we need to get with the times.ŽNorth Port, too, gets with the timesNorth Ports regulations were always simple. No food trucks allowed „ except in special circumstances. North Port residents, including Matt Ashley, disagreed, but understood that change would take time. That time has come. North Ports commissioners, who favor food trucks, are now working toward a new ordinance based on Sarasota Countys revised rules. We might even see a food truck park established on cityowned land, like that planned for East Naples. Said Caglioti, Look at what Collier County is doing. Building a food truck park is evidence that people want a place to be able to track them down. Id love to see something like that happen here.Ž Send restaurant and bar news and recommendations to columnist Sue Wade at suewade47@aol.com.Food trucks long and winding road SueWADECOLUMNISTTHE SCENE SUN PHOTOS BY SUE WADEAndy DeGaetanos Mobstah Lobstah is one of several new trucks to hit the local scene in the last year. The Ravenous Rhino was among food trucks warned to stop serving outside The Celtic Ray, before Punta Gorda eased its mobile-vending ordinance. Matt Ashley of North Port, owner of Triple B BBQ, makes his case at the North Port City Commissions April 2 mobilevending workshop. Planning and Zoning ocial Shaun Cullinan, far left, addresses Lee Caglioti of the Ravenous Rhino, far right, at a 2017 Charlotte County mobile-vending roundtable attended by several other truck owners and county ocials. FREE FOOD GAMES & MORE! FREE SWIM LESSONS FREE EVENT GIVE AWAYS Saturday April 2111am 2pmEVENT IS FREE & OPEN TO THE PUBLICVENICE YMCA ENGLEWOOD YMCA NORTH PORT POOL PORT CHARLOTTE YMCA www.SWFLYMCA.orgSAFETY AROUND WATER National Sponsor Are the kids in your life already dreaming of summer? We know water is everywhere. The Y is providing free lessons and information on how to keep your kids safe. Bring your swim suit for a Join us for a swim safe pool party!BRING YOUR SWIMSUIT FOR OPEN SWIM! adno=54533806 adno=54532358 Only 100 Campers Allowed So Call Today! Ask Estelle For Details 941-223-4008 FREE SUMMER CAMPEnglewood Elks Is Offering Free Camp To All Eligible Campers Between Ages 9 And 13One Week July 8th 14th Adventure Camp In The Florida State Elks Camp In Umatilla

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun / Saturday, April 14, 2018 Honda adno=50531339

PAGE 12

The Sun /Saturday, April 14, 2018 www.yoursun.com E/N/C Page 13 STATE NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 0 4/14/ 20 1 8 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of All Service Home Repair located at 6841 Marius Rd in the County of Sarasota in the City of North Port, Florida 34287 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at North Port Florida, this 12th day of April 2018 Bruce J. Anderson Publish 04/14/18 110833 3569750 3138 OTHER NOTICES C harlotte C ounty Punta G orda Metropolitan Planning Organization (MPO) Bicycle/Pedestrian Advisory Committee (West County Representative) and Citizens Advisory Committee (West County Representative) The MPO is a policy-making body that oversees long range trans portation planning for Charlotte County. One (1) Charlotte West County res ident is being sought to serve on the Bicycle/Pedestrian Advisory Committee (BPAC) of th e MPO. The applicant must be a full time resident of Charlotte County. The BPAC reviews and makes rec ommendations on transportation plans and projects that the MPO Board will consider. One (1) Charlotte West County res ident is being sought to serve on the CITIZENS ADVISORY COMMITTEE (CAC) of the MPO. The CAC reviews and make recom mendations on transportation plans and projects that the MP O Board will consider. The deadline for submitting a pplications is Wednesday, A pril 25, 2018 The MPO Board will approve the applicant to fill the above vacancies at its Monday, May 7, 2018 Meeting. Please contact the MPO for an ap plication or visit our website w ww.ccmpo.com for an application. Charlotte County-Punta Gorda MPO 25550 Harbor View Road, Suite 4, Port Charlotte, FL 33980 Phone : 941-883-3535 Fax : 941-883-3534 Email : office@ccmpo.com Publish: 04/14/18 163352 3569703 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! C harlotte C ounty Punta Gorda MPO Charlotte County Transportation Disadvantaged Local Coordinating Board (LCB) Citizen Advocate Vacancy Volunteer is being sought to serve on the CHARLOTTE COUNT Y TRANSPORTATION DISADVANTAGED LOCAL COORDINATING BOARD (LCB). The purpose of the LCB is to identify local service needs and to provide information, advice, and direction to the Community Transportation Coordination of transit services to be provided to the transportation disadvantaged The position is for: one Citizen Advocate The deadline for submitting application is Wednesday, April 25, 2018 Please go online at www.ccmpo.com or contact the MPO for an application: Charlotte County-Punta Gorda MPO 25550 Harbor View Road, Suite 4, Port Charlotte, FL 33980 Phone : 941-883-3535 Fax : 941-883-3534 Email : office@ccmpo.com The MPO Board will elect the above position at its Monday, May 7, 2018 Meeting. For more information call: Charlotte County-Punta Gord a MPO (941) 883-3535 Publish: 04/14/18 163352 3569721 Look for a third crossword in The News Wire section. TALLAHASSEE „ Less than two months after a 19-year-old gunman shot dead 14 students and three faculty members at a Broward County high school, city and county of“cials in parts of Florida are pushing back against a state “rearm law they say has created a chilling effect on their ability to respond to constituents demands. Challenges to the 2011 preemptionŽ law, which bans local governments from imposing gun restrictions tougher than those in state laws, are just one of the ways local of“cials are “ghting for stricter regulations in the wake of the Feb. 14 massacre at Marjory Stoneman Douglas High School in Parkland. And Second Amendment proponents are “ring back. Leon County commissioners on Tuesday approved an ordinance, aimed at closing what is known as the gun-show loophole,Ž that imposes a three-day waiting period and background checks for the private sales of weapons. While the 2011 law bans local gun ordinances that go beyond state statutes, a 1998 constitutional amendment allows counties „ but not cities „ to impose up to “ve-day waiting periods and background checks on gun sales. Seven counties „ Broward, Hillsborough, Miami-Dade, Palm Beach, Pinellas, Sarasota and Volusia „ already have ordinances requiring background checks and waiting periods for private gun sales. But the Second Amendment group Florida Carry has pledged to sue Leon County for including provisions that it says go beyond what the Constitution allows. Meanwhile, three cities and a number of elected of“cials in Broward County this week “led a lawsuit challenging the 2011 law, arguing it hamstrings politicians in communities surrounding Parkland from being able to pass bans on detachable high-capacity magazines. Coral Springs, Pembroke Pines, Coconut Creek and two of“cials from the cities allege in the lawsuit that provisions in the 2011 law violate the federal and state constitutions. The plaintiffs believe a local ban on large-capacity magazines, used in a number of mass shootings across the country, would not violate the preemption law because the detachable devices are optional “rearm accessories.Ž Lawyers for the cities argued the gun restrictions will make their local communities safer „ and might prevent or mitigate a future school shooting „ without infringing on the right to keep and bear arms or violating the Firearms Preemption Law.ŽCities, counties take aim at state gun lawBy DARA KAMNEWS SERVICE OF FLORIDA | STATE BRIEFSMARATHON (AP) „ An annual footrace across the longest of 42 bridges that help make up the Florida Keys Overseas Highway will temporarily close the Seven Mile Bridge to traf“c early Saturday morning. Keys law enforcement of“cials will halt vehicles just after 6:30 a.m. for the staging of the Seven Mile Bridge Run. Traf“c ”ow should resume at 9 a.m. Some 1,500 participants have registered for the contest that began in 1982 to mark the completion of a federally funded bridge rebuilding program.Seven Mile Bridge to close for Florida Keys raceANTHONY (AP) „ Authorities say a body was discovered after putting out a Florida house “re. A Marion County Sheriffs Of“ce news release says the blaze occurred Wednesday night in Anthony. Of“cials say the home was fully engulfed in ”ames when “re“ghters arrived. After the “re was extinguished, rescue workers pulled a body from the wreckage. Detectives say theyre awaiting identi“cation from the medical examiners of“ce. The cause of the “re remains under investigation.Dead body found after house fireMIAMI (AP) „ More than 100 birds that were illegally trapped as part of wildlife traf“cking operations will be set free in the Florida Everglades. Federal of“cials said in a news release Friday that six people in Florida have been arrested as part of a Back to the wild: Trapped birds to be freed in Evergladeslong-running investigation into illegal trapping and sale of birds. The 130 birds recovered in that Justice Department probe will be released to the wild Saturday in the Everglades. The birds are protected under the 100-year-old Migratory Bird Treaty Act. The species to be released include indigo buntings, painted buntings, rose-breasted grosbeaks, northern cardinals, house “nches and clay-colored sparrows. The people arrested in the bird traf“cking cases face numerous charges, including offering migratory birds for sale, smuggling and conspiracy. The six cases involved more than 400 birds in total. MIAMI BEACH (AP) „ A Florida city has new rules in response to complaints that some restaurants trick unsuspecting tourists and other customers into ordering expensive food and drinks. The Miami Herald reports one cocktail can cost more than $50 and food specials can price checks in the hundreds of dollars at several restaurants on Ocean Drive in Miami Beach. The city now requires restaurants to display prices for all food, drinks and specials, as well as any service charges, on menus at sidewalk cafe tables. The rules were passed by Miami Beachs commission Wednesday and enable the city to revoke permits for sidewalk cafe tables and violators business licenses. Commissioner Mark Samuelian says the regulations seek to clarify what customers will pay and are part of an effort to improve the popular South Beach street.Rules to curb misleading sales tactics, pricy food, drinks

PAGE 13

Page 14 E/N/C www.yoursun.com The Sun / Saturday, April 14, 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 IEWPOINTImmigrants must behave properly Do you know where your children are? Knocked o bike by dog on loose Teachers treated with disrespect Need repower equal to US Army Ingroov band the best medicine Trump making America greatEditor: I would like to direct you to the article on Page 5 of the Sun on March 26 wherein the “rst paragraph of George Washingtons letter to Joshua Holmes in 1783 regarding immigration stated: The bosom of America is open to receive not only the opulent and respected stranger, but the oppressed and persecuted of all nations and religions; whom we shall welcome to a participation of all our rights and privileges, if by decency and propriety of conduct they appear to merit the enjoyment.Ž I repeat: If by decency and propriety of conduct they appear to merit the enjoyment.Ž So do you think George Washington meant we should welcome, with open arms, people who burn our ”ag, cause civil disturbances, refuse to assimilate, or learn our language, yet demand all of the rights and privileges of law abiding Americans? One of our Founders famously said, we would not lose our democracy from abroad, but from within. If left unchecked, our failed immigration system will make that prediction inevitable. To all non-Trumpers, it is not that we hate illegal immigrants; it is that we love America, believe in the rule of law and will do what is necessary to defend it, to ensure its survival for our heirs, as our ancestors did for us. Many of the non-Trumpers would feel the same way, except for the fact the Dems have convinced them the illegals, if allowed voting rights, will vote for their liberal agenda. Richard Russell Port CharlotteEditor: To a parent or parents unknown to me. Although I dont know you, I do know that you have a child or children who have disrespected you, dishonored you, dishonored your family and mostly they dont seem to care how much they hurt you or others by acts of vandalism. In other words, though you love them, feed them, clothe Editor: Last week on Wednesday, I was riding my bicycle in Deep Creek, as I have done almost every day for the past eight years. Out of the blue, I was attacked and knocked off my bike onto Seasons Drive. No, it was not a motor vehicle that hit me, it was a pit-bull that was running loose. As I lay in the road bleeding and bruised, several very thoughtful neighbors ran over to lend assistance. Thank you to that kind, thoughtful group. The story goes on, but that is not why this is being written. The most disheartening thing I learned is that the neighbors all say this dog is a menace to their safety and apparently either saw someone or were personally chased by the dog. What was disheartening is that the dog of“cer had no record of the dog being previously reported. The rational I heard is that its not the dogs faultŽand wouldnt want to see the dog Editor: It is sad watching teachers in states like West Virginia, Kentucky and Oklahoma walk off the job due to low salaries and funding for their schools. The leadership of FEA states walking off the job would be too costly since it is against the law. Teachers are a vital part of this country and students deserve to have an outstanding education in a safe comfortable environment taught by a professional educator. The solution to preventing teacher walkouts, poor wages and working conditions is simple. It is called binding arbitration. Arbitration would take the politics out of the equation and rule on the wherewithal of the countys ability to fund teacher salaries with fairness regarding their compensation. How many workers in other occupations work for years without raises? Educators work many hours after classes on lesson-planning, correcting papers, meeting with parents, giving special attention to students who need extra help, as well as continuing education requirements. Why is it that a profession responsible for the education of children, who are the future of this country, is treated with disrespect? Underpaying educators shows them that they are not valued for the important work that they do. Many teachers are forced to have part-time jobs to supplement their salaries. Let us not forget the thousands of dollars that they have to spend to educate themselves. Editor: I heartily agree with a recent, excellent letter titled, Guns are protection against U.S. Army.Ž Or any army for that matter. That letter included the Federalist writings, numbers 8 and 29 by Alexander Hamilton and number 46 by James Madison stating that only an armed citizenry could stand against a federal army. Good reason for the existence of the Second Amendment. Five shot clips against 30 shot clips, bolt action and semi-auto against semi and full autos. Common sense „ we need what they have. As for the recent shooting in Florida. It would not have happened if the local authorities and the FBI had done their job. What good are laws if they are not enforced? Thirty-nine warnings disregarded. Do any of the picketing students know/understand the philosophies of Madison and Hamilton and our Constitution or were they misguided by a liberal philosophy?John Weber EnglewoodEditor: This is in response to the letter to the editor about Ingroov. These are our feelings exactly. The Ingroov big band with Fred Capitelli and all the great musicians that give their time and talent bringing so much happiness to the community. Why the Cultural Center is neglecting to provide Ingroov a permanent place to perform each year is the question? The Cultural Center gets the admission fee and Ingroov only receives donations. Maybe the city could sponsor or provide a place for Ingroovs great services to the community. Thank you, Ingroov. You are better than any medicine we take.Bill, Alice Flaugher North PortEditor: Its really comical to see and hear the people badmouthing President Trump. He has gotten more done to save our country in a year than both Bushes did in their total years in the White House. I know President Trump was answered prayers (mine and many more). And I knew the Democratic Party was finished (stolen by the left) when they tried to take God out of their platform in the 2015 Convention. (Poor dummies). God bless America.Emmaline Lamm PlacidaMore active season ahead for hurricanes?Hurricane Prediction Season is upon us again, and the latest research from national prognosticators warns of another active year, with the likelihood of more named storms than usual. Take it for what it is: Longishterm weather prediction. A little hit and miss. But, also, an early reminder about the need for preparation. The “rst in a series of annual assessments was made recently by the Colorado State Tropical Meteorology Project, a well-respected research center. Colorado State forecast 14 namedŽ storms this hurricane season „ which of“cially runs from June 1 to Nov. 30. Those are storms with enough size and wind speed to win a nickname. (The “rst “ve this year, following the alphabet, are Alberto, Beryl, Chris, Debby and Ernesto.) Of those, seven are expected to become hurricanes and three categorized as major,Ž which means they have regular wind speeds above 111 mph. That is slightly above the 30-year average: 12 named storms, six hurricanes and two major hurricanes. Unfortunately, they do not predict where the storms will hit. Of course, they cant. They cant even say whether they will strike the United States. As the Weather Channel points out, There is no strong correlation between the number of named storms or hurricanes and U.S. landfalls in any given season.Ž The research is based on a number of technical factors over 60 years: Among them, surface temperatures in the Atlantic Ocean (near normal now, but a little cooler in the eastern tropics), sea level pressures (the air pressure at any given spot, usually 14.7 pounds per square inch), the level of vertical wind shear (variation in wind speed by height and horizontal distance) and the El Nio in the Paci“c. Non-scientists typically seize on El Nio, because its catchy and seems exotic (more than wind shearŽ). El Nio conditions exist when warmer tropical Paci“c waters are present, increasing the possibility of stronger upper-level winds being sent into the Caribbean and Atlantic. This year, the researchers said, El Nio should not be a signi“cant factor.Ž Bueno. You never know, though. Which is the norm. As the Weather Channel notes, 2010 was an active year, with 19 named storms and 12 hurricanes in the Atlantic. Not one hit the United States. Nevertheless, to repeat, you never know, which is why we have to prepare for the worst. Last year saw three Category Four storms hit the U.S.: Harvey, which ”ooded Houston; Maria, which devastated the island of Puerto Rico; and Irma, which withered as it approached us here in Southwest Florida, but still caused substantial damage and hardship. No matter what, we do not want to be caught by surprise when the predictions come true and the storms, perhaps, head for our shoreline. In this case, ignorance really isnt bliss.Contact CongressSen. Bill Nelson, 716 Hart Senate Of“ce Building, Washington, D.C., 20510; 202-224-5274. Online at www. billnelson.senate.gov. Navigate to email. Sen. Marco Rubio, 284 Russell Senate Of“ce Building, Washington, D.C., 20510; 202224-3041. Online at www.rubio. senate.gov. Navigate to email. Rep. Tom Rooney, 202-2255792. Email via www.Rooney. house.gov. Click send Tom an email.Ž Rep. Vern Buchanan, 202-2255015. Email via www.buchanan. house.gov. Navigate to email. them and even give them a car to drive they dont appear to give a damn about you or how much shame they bring upon you. Sometime after 2 a.m. April 4, my property and that of others in the area was damaged by who we suspect are young people enjoying a joy ride and shooting spree. Where were you while your child was out all night? It would seem to me that such an act by your child should anger you even more than it does me. If you “nd yourself to be the parent of one of these vandals you need to “nd the strength to demand more respect from your child. Was it your child? The damage they caused resulted in monetary expenses to each of us. What will their next actions cost? Suppose they got caught in the act by someone thinking they had real guns and “red back to defend their property. If you truly love them, teach them to pay for these acts and realize the seriousness of them before the acts become too large and the payments require more than money.Norman Bodnar Sr. North Portput down.Ž Well the cost of those misplaced sympathies was a 200-pound ,73-year-old neighbor lying splattered in the road. Thank God, I was wearing a helmet, which is now cracked and unusable, but what if no helmet or if I had been a 10-year-old, 75-pound kid? Please report problem dogs before your misplaced sympathies result in something much more tragic.Wayne Palmer Deep CreekWe will not get the best educators in the future if this underpaying continues. Why would anyone want to become an underpaid and under-appreciated teacher?John Kraigenow Port Charlotte

PAGE 14

The Sun /Saturday, April 14, 2018 www.yoursun.com E/N/C Page 15 VIEWPOINTIn 1992 the people of the state of Florida approved an amendment to the state Constitution proposed by the Constitution Revision Commission, which read: Limits terms by prohibiting incumbents who have held the same elective of“ce for the preceding eight years from appearing on the ballot for re-election to that of“ce. Of“ces covered are: Florida Representative and Senator, Lieutenant Governor, Florida Cabinet, and U.S. Senator and Representative. Terms of of“ce beginning before amendment approval are not counted.Ž In 1995, the U.S. Supreme Court ruled that limiting the terms of U.S. senators and representatives was unconstitutional. The term limits for the state legislature and executives were allowed to stand. Florida legislative and executive terms of of“ce are four years; therefore, they are limited to two terms. The initiative was approved by 77 percent, indicating the electorate favors term limits. The following appeared in the April 2, 2018, issue of the Tampa Bay Times: Term limits for school board members „ one of the most popular proposals before the Florida Constitution Revision Commission „ took a step closer to the November ballot on Wednesday. The measure, which would hold board members to two consecutive terms if approved, won strong support from the commission. It voted 27-6 to advance the idea to its Style and Drafting Committee to properly word the ballot question that voters would consider in November. I “rmly believe the public is right in demanding term limits,Ž said Rep. Jeanette Nunez, a commission member who is term-limited herself from seeking another term in the Florida House.Ž The Charlotte County Commission term of of“ce is four years. One member is serving a “rst term, two members are serving a second term and two members are completing their second term. The city of Punta Gorda term of of“ce is two years. Two council members are completing a “rst term, one council member is serving a second term, one council member serving a third term and one council member is completing a fourth term. The Charlotte County Airport Authority term of of“ce is four years. One commissioner completing a “rst term, one commissioner serving a second term, one commissioner serving a third term, one commissioner serving a sixth term and one commissioner completing a seventh term. The Charlotte County School Board term of of“ce is four years. Two board members are serving a “rst term, one board member serving a second term, one board member completing a second term and one board member is completing a sixth term. Governors of 36 states and four territories are subject to term limits. Fifteen state legislatures have term limits. The 22nd Amendment, which limits the president of the United States to two terms of of“ce, passed after Franklin D. Roosevelt was re-elected to an unprecedented fourth term. Thomas Jefferson earlier noted, There will always be an excuse for the president seeking more than two terms.Ž He also noted in a letter to Sam Adams in 1800: A government by representatives elected by the people at short periods was our object, and our maxim ƒ was, where annual election ends, tyranny begins; nor have our departures from it been sanctioned by the happiness of their effects.Ž Examples of elected of“cials who have occupied of“ce for an excessive number of terms are: Charlotte County Airport Authority commissioner Pam Seay, “ve-pus terms (22 years), and Kathleen Coppola, seven terms (28 years); Charlotte County School Board member Lee Swift, six terms (24 years); and Punta Gorda City Council Mayor Rachel Keesling, four terms (eight years). These extensive years in of“ce are reprehensible and an affront to our democratic form of government, certainly not what the framers of the Constitution intended. A good reason for term limits on elected of“ces. What are the problems with representatives staying in of“ce for long periods? It breeds familiarityŽ with lobbyists, with the possibility of an increase in corporate in”uence. Power becomes centralized in a few individuals. Ideas become stale and the pool of individuals represented becomes limited. Representatives become comfortable and complacent. One political party can easily maintain dominance. The chance of corruption increases. Insider information could be used for personal gain. It becomes dif“cult for new individuals to attain of“ce as they are challenging an incumbent who has support and funding in place. Request the Constitution Revision Commission chairman, Carlos Beruff, 850-7179550, (Carlos.Beruff@”crc. gov), and the other CRC commissioners (”crc.gov) to place a constitutional amendment on the ballot that will restrict all elected of“ces to two terms. Sam Castronovo, PhD, is a member of the Charlotte County Curmudgeon Club. Readers may reach him via cccurclub@embarqmail. com. The Curmudgeon Club website is www. cccurmudgeon.org.Term limitations needed for all elected officials Curmudgeon ClubSam Castronovo A few years ago, U.S. Rep. Dennis Ross dropped by the editorial board of the Tampa Tribune for a chat. As metro columnist, I was invited to attend. I dont recall speci“cs about the meeting, but I do remember Ross saying emphatically that he didnt want to be a career politician. He said it with such conviction that I actually believed him. He has repeated that position many other times, in many other places. On Wednesday, he backed that up with the announcement he will not run for a “fth term to represent CD 15 in Washington. After thoughtful prayer and consideration, my wife Cindy and I decided that I will not seek re-election for a “fth-term in of“ce. I am grateful for this incredible opportunity to serve and I look forward to the next chapter of my life which will include, in some way, continued public service,Ž he said in a statement on Twitter and his Facebook page. I never viewed this amazing opportunity as a job or a career. My home has been and will continue to be in Lakeland, Florida.Ž This announcement was overshadowed by House Speaker Paul Ryans news that he, too, is stepping away. That brings the total of Republican members of Congress who wont run for re-election this fall to 25. Some of them were no doubt concerned about being swept away if the anticipated Democratic blue wave this November materializes. Ross, though, had no such worries. His district, which is about 40 percent in Polk County as well as rural parts of eastern Hillsborough, is reliably ultra-conservative. Ross likely could have kept going back to Washington for as long as he wished. He has an A-rating from the National Ri”e Association. He is prolife, supported President Trumps tax cut plan and immigration proposals, and was working his way up the House leadership ranks as senior deputy majority whip. But he also is 58 years old and commuting between Lakeland and Washington is a hassle. He says he will return to practicing law and civic pursuits, like he always said he planned to do. Who takes his place? Well, it probably will not be a Democrat. The blue waveŽ would have to turn into a ”ood of biblical proportions for this seat to fall from Republican hands. Among Republicans, Polk County Sheriff Grady Judd will draw some attention as a potential candidate. State Sen. Kelli Stargel could be formidable. One name I heard tossed as a what-aboutthis-guyŽ possibility is state Sen. Tom Lee, but who knows about that? He has basically gone dark in the last few weeks while speculation increases that he wont make a planned run for Floridas Chief Financial Of“cer position, after saying for months it was his intention to run. Lee had said he would announce his plans shortly after Easter and, well, Easter in the rear-view mirror and we havent heard anything. But this day is about Dennis Ross, and this one time we can actually believe it when he says he has had enough. When the job becomes more about raising money and wondering what will come out next from the presidents Twitter account, heading home to Lakeland for family, friends and weekend hunting trips can sound pretty nice. As enticing as that sounds to Ross today, it will sound even better in January. Joe Henderson has had a 45-year career in newspapers, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com.Rep. Ross never wanted to be congressman for life Joe Henderson One hundred nineteen years ago, Speaker of the House Thomas B. Reed announced that he was, after 22 years of service, resigning from Congress. Reed had been one of the most effective speakers ever. Barbara Tuchmans account, in The Proud Tower,Ž of how he neutered the minority party has entranced readers for decades now. When Democrats tried to prevent the presence of a quorum by refusing to answer roll calls, he defeated their efforts by simply noting their presence from the chair. In the process, Reed made policy, passing the “rst billion-dollar budget „ which included generous Civil War pensions „ the Sherman Antitrust Act and a big budget boost for the Navy. The civil rights bill he got the House to pass „ the last such measure for 67 years „ was blocked in the Senate. Why did Reed leave Congress? He disagreed with his partys president. William McKinley had reluctantly gone to war with Spain and acquired the Philippines. Reed thought that was wrong policy. He left Washington and his native Maine and moved to New York to practice law. The parallels arent quite exact between the resignation in 1899 of the 32nd speaker and the announcement by the 54th speaker, Paul Ryan, Wednesday that he wont seek re-election, but theyre close enough for government work. Both cared a lot about policy and were partially successful at setting it. Each had the trust of a potentially fractious caucus. Both decided to leave because they were at odds with their partys president. And yes, there is more to Ryans claim that he wants to spend more time with his family than is usually the case. The Wisconsin Republican took the speakership only on condition that he would stay home on weekends rather than, like his predecessors, ”y around the country fundraising. Like Reed with McKinley, Ryan is not at odds with Donald Trump on everything; for example, they were in sync with the tax bill that Ryan pushed through in December. But they didnt agree on much else. Ryan was “rst elected to the House in 1998, at age 28, after working as a staffer for Jack Kemp. As ranking member and chairman of the House Budget Committee, he sought Medicare entitlement reform and got just about every House Republican to sign on. He backed changes in Medicaid and food stamps, as well, and supported free trade agreements. He fashioned programs to help people out of poverty. On almost all such issues, Trump has other views „ or none at all. He has made clear that he opposes any entitlement reform, which leaves it with zero support from both Republicans and Democrats. In temperament, Ryan and Trump are something like polar opposites. During the 2016 presidential campaign, Ryan, the 2012 Republican vice presidential nominee, made clear his distaste for Trumps tirades. Its possible that the realistic prospect of Democrats winning a House majority in November is one reason for Ryans retirement. Being minority leader is no fun. The best system,Ž Thomas Reed said, is to have one party govern and the other party watch.Ž Speaker Reed left the House before he turned 60; Speaker Ryan will leave before turning 50. When he does, someone might well say of him these words Mark Twain said about Reed: He was transparently honest and honorable, there was no furtiveness about him, and whoever came to know him trusted him and was not disappointed.Ž Michael Barone is a political analyst for the Washington Examiner.Speaker Ryan follows the lead of Speaker Reed Michael Barone adno=50532881 Thanks Englewood #1 CAR WASH $1 + Up charge for oversized vehicles BRING COUPON $2.00 OFF ANY WASH B L U E D O L P H I N C A R W A S H B L U E D O L P H I N C A R W A S H 2017 READERS CHOICE P R O F E S S I O N A L D E T A I L I N G P R O F E S S I O N A L D E T A I L I N G PROFESSIONAL DETAILING Rain Checks Available b l u e d o l p h i n c a r w a s h c o m bluedolphincarwash.com Englewood 2625 S. McCall Rd. (941) 475-WASH Mon. Sat. 8am 5pm; Sunday 9am 2pm Rain? No problem48hr rewash $1.00 adno=54532364 ESH ESH www.tidewell.org|Calltollfree1-855-Tidewell(855-843-3935)MeetRose,Tidewellvolunteer.Rosetakesherworkvery seriously.Butsheknowshow tohavefun,too,andthats whatshebringsonhervisits topatients.Shebrightens theirday. TidewellComplementary Servicesinclude: €PetTherapy €ExpressiveArts €Music €HorticulturalTherapy €TherapeuticMassage TidewellHospice... itsmorethanyouthink. adno=54534862 2006-2018 adno=54529349 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE.EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants! DEBIT CARDMON.-SAT. 7:30-5:00; CLOSED SUNDAYSR # 47220933Free landscaping estimate850 N. Indiana, Hwy. 776, Englewoodwww.OakFarmsNursery.com474-8626 COMPARE OUR PRICES & SAVE20% OF F CUT ME OUT MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252Call for a FREE estimate Licensed & Insured€ FULL SERVICE TREE CARE € STORM DAMAGE CLEAN-UP € TREE & LIMB REMOVAL www.mathewstree.com adno=54532491 10% OFF $300 for Seniors & Veterans Where Shopping Makes Cents charlottecountychamber.org adno=50532902

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Saturday, April 14, 2018 LOCAL/REGIONAL NEWSCHARLOTTE William D. Howard Jr.William D. Howard Jr., 85, of Punta Gorda, Florida, passed away Sunday, April 8, 2018. Bill and Penny moved to Windmill Village in 2002. Bill was an outstanding artist and musician who was renowned for his award-winning bird carvings. He proudly served in the United States Navy, and he always loved sailing and “shing. He was also a proli“c radio-controlled helicopter pilot. He loved traveling, and he will be remembered by family and friends around the globe. A memorial will be held in the summer to commemorate Bills extraordinary life. To express condolences to the family, please visit www.Ltaylorfuneral.com and sign the online guest book. Arrangements are by Larry Taylor Funeral and Cremation Services. NORTH PORT Betty J. CarrisBetty J. Carris, of North Port, Florida, and formerly of Jackson, Michigan, passed away on Wednesday, April 11, 2018, in Venice, Florida. Betty is survived by her daughters, Marcia Carris of Denver, Colorado and Lori Carris of Pullman, Washington; and her brother, Guy Long of Bradenton, Florida. She was preceded in death by her husband, Earl; and her parents, Hubert and Alma Long. Services and interment will be held Saturday, April 14, 2018, at 4 p.m. at Mansion Memorial Park in Ellenton, Florida. Online condolences at www. shannonfuneralhomes. com.ENGLEWOODThere were no deaths reported in Englewood Friday. DESOTOThere were no deaths reported in DeSoto Friday. OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. Native American history abounds here in Southwest Florida. Indian mounds or middens are prevalent in the Englewood area. Most are huge prehistoric refuse piles mainly full of shell “sh remains, “sh and animal bones, although some have been found to contain human remains, such as at Indian Mound Park and Cedar Point Park. But in 1926 a large unique burial ground was discovered on Manasota Key, another in 1988. Indian burial mounds are known in this area, but cemeteries werent known until these earlier “nds. Now a third burial site has been found in our area which is being described as astounding because of its rarity. As one archaeologist said at the time of the 1988 discovery, We never knew these people buried their dead in large cemeteries. This is a unique and unknown culture.Ž In the 1920s, the Florida Land Boom was in full swing. Dozens of residential developments were underway. At the height of the boom, in 1926 the Chadwick brothers, who had a very successful “shing business, began thinking less about “sh, more about the money being made in land development. They owned a large amount of land on Manasota Key and decided it was time to start developing their property which they named The Chadwick Beach Subdivision. Clearing of the land for their project had just started when human remains were uncovered. The April 9, 1926, edition of the Punta Gorda Herald, published a story concerning the Chadwick project. The paper reported Tom Earnest and his horse team were leveling off the ground on the beach property in Charlotte County, close to the Sarasota County line, when a human skull came rolling out of the sandy soil. Earnest was quoted as saying Steve Chadwick wasnt concerned over one skull, told him to continue his work, so, although a bit unnerved, he did, until he uncovered what appeared to be a whole graveyard. Land owner Chadwick then decided they should cease work. Rumors abounded; they were murdered African slaves said some, no; argued others, the shape of the skulls indicated they were de“nitely white men. It was said the length of some leg bones made those buried 7-feet tall. Maybe it was a pirate burial ground. Hordes of visitors came by boat to get a look. Those thinking they might be pirates concluded they had been buried with treasures and dug through the sand looking for gold and jewels. Many traipsed off with souvenir skulls. Eventually a couple of skulls, from the nearly hundred skeletons unearthed, made their way to the Smithsonian Institution in Washington. There it was announced the skulls were from Native American Indians and who were not 7-feet tall. Signs of syphilis was found in one skull, a disease brought by the Spaniards, marking the burials between 1600 and 1800, after the Spanish arrived. € € € Sixty-two years later another amazing discovery was made of a prehistoric Native American Burial Ground, once again on Manasota Key. December 15, 1988, became the “rst day of a three-month-long dig. Jim Fry, of Fry Excavation of Englewood, while examining some pilings already set in place for a new home being built noticed what looked like animal bones, but then he saw a human skull. Construction on the building site ceased immediately. By late afternoon the remains of two skeletons were found. By dinner time rumors of every size and description were running wild through Englewood. Fortunately some knowledgeable people were involved from the beginning, which undoubtedly saved the site from total destruction by the naturally curious public unlike the discovery in 1926. The skeletal remains of 120 individuals were eventually found and removed from what was named the Manasota Key Burial Site. The community was astonished when the states Division of Historical Resources said radiocarbon tests dated some of the bones found to 120 AD making them about 1,800 years old. € € € Now, another burial ground has been discovered in our area, where, so far, six sets of human remains have been found. It has been named the Manasota Key Offshore archaeological site. This discovery is totally startling as it is underwater and thought to be 7,000 years old. The states Division of Historical Resources is quoted as saying it is an unprecedented underwater “nd;Ž the only other known underwater sites of this kind they are aware of are in Israel and Denmark. The archaeologists are saying the remains were buried in a small freshwater pond, wrapped in fabric-like material, staked down and covered with peat which helped preserve them. The site, which is being kept secret, is in 20 feet of water, but it is estimated it was originally nine feet above the surface. This certainly makes you wonder about our changing shoreline. Plans are being discussed as to how to handle the preservation of the site. A fascinating conclusion could be Manasota Key was used as a burying ground by Native Americans from prehistoric times up to the Spanish arriving. Diana Harris is a Sun columnist. She can be reached at diharris@ comcast.net.Manasota Keys prehistoric burial sites Diana Harris The Florida Department of Environmental Protections Charlotte Harbor Preserve State Park will conduct a prescribed burn sometime over the next 60 days beginning, Monday, April 16, 2018, weather permitting. The prescribed burn will consist of ground igniting approximately 580 acres of salt marsh and pine ”at woods behind the mine at the end of Robin Road, about one mile south of South Gulf Cove development. Prescribed “res are only conducted when weather parameters are suitable. The “nal decision to burn is made daily, after reviewing the Predicted Fire Weather forecast for that particular day and after obtaining a burn authorization from the Florida Forest Service. For more information on Floridas state parks, visit www. FloridaStateParks.org. To learn more about prescribed “re, visit www. good“res.org.Controlled burn planned for today in South Gulf Cove areaFROM FLORIDA DEPThe West Coast Inland Navigation District (WCIND) is close to hiring a district maritime officer. Derelict boats pose both navigation and environmental hazards, Executive Director Justin McBride told the WCIND board last summer, and the laws regarding them „ as well as live-aboard vessels and others not in transit „ are confusing and in flux. He got approval to hire a law enforcement officer who would be in charge of investigating possible derelict boats in the four-county district „ Manatee, Sarasota, Charlotte and Lee „ and contacting their owners to get them repaired or removed. The officer would be affiliated with the sheriffs office in one of the counties but would be a full-time WCIND employee who is cross-deputized in the other three. Those arrangements are being finalized. The district has budgeted $80,000 for salary and benefits and has a boat available, McBride said at the boards April meeting. The WCIND already has contracts with companies for the removal of derelict vessels, McBride said, and has about $160,000 in the fund that pays for it. The cost of a removal varies depending on where the boat is, the type of boat and the condition its in. That process seems to be working fairly well,Ž he said. Were cleaning up trash and doing it in a way thats much more expedient.Ž Having an officer with authority throughout the district will eliminate any issues about county jurisdictions, he said. It will also free up the county law enforcement personnel who deal with derelict vessels now to do other things. The new officer would be a single point of contact for the Florida Fish and Wildlife Conservation Commission, which is also involved in the removal of derelict vessels, McBride said. Board Chair Charles Hines, a Sarasota County Commissioner, appreciated McBrides update. The sight of derelict vessels that seem not to get the countys attention is frustrating to the public, he said. This is really a big deal,Ž he said. Email: bmudge@venicegondolier.comDistrict prepares to go after derelict boatsBy BOB MUDGESENIOR WRITER COMMUNITY NEWS BRIEFSKnight at the RacesThe North Port Knights of Columbus host Knight At The Races at 7 p.m., Saturday April 21 at the North Port Jockey Club, 3050 Pan American Blvd. It costs $4 with light snacks provided. For groups of eight or more „ or for information „ contact Paul Patterson at 848-448-0797 or Tony at 617-320-1759 Tree FairTree Fair 2018 is set to take place at the North Port Community Education Center, 4940 Pan American Blvd., from 10 a.m.-2 p.m. Saturday, April 21. It offers a 3-gallon native tree for sale along with information on trees, shrubs and a free workshop on taking care of trees. It will also have a Fairy House exhibit with adult and child competitions. For more information, call Alice White at 941-426-9752, email treelady12001@ yahoo.com or visit www. peoplefortrees.com.Beer BashThe Cultural Center of Charlotte County, 2280 Aaron St., Port Charlotte, will host a Brew Bash from 6 p.m. to 9 p.m. on Saturday, May 12. Tickets are $30 per person and includes six-four ounce beer samples from local craft breweries and music by The Kollections. Concessions will be available for purchase. Proceeds bene“t the Cultural Center and Charlotte Harbor Rotary Scholarship Fund. For more information or tickets, call 941625-4175 ext. 221 or purchase online at theculturalcenter.com.Shoes for Kids benefit yard saleLexington Manor, 20480 Veterans Blvd., Port Charlotte, will host a yard sale from 9 a.m. to 1 p.m. on Friday, April 27, to bene“t Shoes for Kids.Ž All proceeds will be donated to Shoes for Kids.Ž Bring a new pair of kids shoes and be entered to win a Samsung Tablet. For more information, call 941-766-7991.Pirates, Princesses Tea PartyThe Lemon Bay Sunrise Rotary will present A Pirates and Princesses Tea Party, set for 2 p.m. to 4 p.m. April 29 at the Englewood Elks Club, 401 S. Indiana Ave. Come enjoy a fun day of crafts, light snacks, a costume contest and more. Admission is $12.50 per person, and all proceeds bene“t the Gift of Life International, in cooperation with Lemon Bay Sunrise Rotarys Global Grant to save 50 children with congenital heart defects. For more information and to preorder tickets, visitpiratesPrincesses. com. LBTD golf tourneyThe Lemon Bay Touchdown Club golf tournament is set for May 5 at Rotonda Golf & Country Club, 100 Rotonda Circle, Rotonda West. It will be a four-person scramble with an 8:30 a.m. shotgun start. Entry is $75 per person. All proceeds bene“t the LBHS Manta Rays football team. To register or for sponsorship information, please contact Ryan Johnson at 941-5868019, email lbtdclub@ gmail.com or register at lbtdclub.com. Like the clubs Facebook page for updated information.Wildlife talkNorth Port Friends of Wildlife hosts Charlotte Harbor National Estuary Program worker Sierra Strickland at 6 p.m. April 25 at the North Port Library, 13800 Tamiami Trail, North Port. Strickland will discuss water quality for the area and emphasize on the issue of nutrient pollution. She will also touch on ways to prevent further degradation of Florida waters,Ž the group said. For more information, call 941-876-3720 or visit its website www. northportfriends ofwildlife.org. JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50533022

PAGE 16

The Sun /Saturday, April 14, 2018 www.yoursun.com E/N/C Page 17 adno=50534049Advertisement Advertisement HOME GARDEN SUN COAST Spring is fast approaching and you may already have summer plans in place. Whether you are looking forward to cookouts, baseball games, or family gatherings, Happy Home Services can help get your house ready for spring! Before you start on your spring cleaning to do list, call Happy Home Services for your carpet and tile cleaning needs. Carpet, tile, upholstery, and air ducts can be thoroughly cleansed, they offer steam, rotary, and dry cleaning services, and, with their R/X cleaning machine, they can provide a deep clean that dries fast. If your home is still a bit of a “ xer upper, call Happy Home to help you with the transformation. They offer home remodeling services, custom kitchen designs, custom cabinets, tile and grout repair, shower installation, exterior as well as interior painting, wallpaper installation, and more! If your house needs a little preparation before summer guests, give Happy Home a call at 941766-0115, visit their showroom at 2144 El Jobean Road, or check out their website: www. happyhomeservices.net. Spring Cleaning Checklist: € Floors € Dust € Clean windows € Kitchen Deep clean silverware drawers Organize pantry Clean fridge Clean sink € Bathroom Deep clean bathtub Sink Toilet Clean mirror Organize linen closet € Bedroom Declutter Organize closet Wash linens Let Happy Home Services Help With Your Spring Cleaning adno=50533186 adno=5053301710% OFF PLANTATION SHUTTERS(PRESENT THIS AD TO RECEIVE OFFER)Creating Beautifully Dressed Windows For Your Home with the Finest Window Shades and Shutters.Monday…Friday 8:30 am…5 pm Saturday & After-Hours by Appointment Do You Want Award Winning Service & Flooring? F F F l l l o o o o r r i i n n n g g g g g g g ? ? ? ? n n n n n t t A w w w w w w w w w w w a a a a a r r d d d d d W W W W W W W W W i i i i i i i i n n n n n n n n n n n n n n n i i i i i i i n n n n n n g g g g g S S S e e e e r r r r r v v v v i i c c e e e & & & & & Punta Gorda941-637-0777 D D D D D o o Y Y Y Y Y o o o u u W W W W W W FriendlyFloors.com Best of Super Service Small Business of the Year W.A.C SEE STORE FOR DETAILS.941-624-0077 adno=50533310 Licensed and Insured941.629.3490 € www.Harpers1980.comProtect your home while adding enjoyment to your everyday life.Contact Harper's today for a free estimate! Protecting Your Southwest Florida Home Every Day! ROLL-DOWN SHUTTERS ACCORDION SHUTTERSELECTRIC & MANUAL SCREENSSCREEN ENCLOSURES adno = 50533021 adno=50533019 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years ExperienceDesign & Flooring Center941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling 2006-2017 SALE PRICE starting at$1.59/SF4 colors in stock 261 W. Marion Ave. Punta Gorda, FL (941) 639-2610Other Store Locations in Ft. Myers & NaplesM-F 8am to 6pm € Sat. 9am to 5pm € Sun. 1pm to 5pmhessler” oors.com Family Owned & Operated Since 1951OPEN SUNDAYS 1PM TO 5PM adno=50534150

PAGE 17

Page 18 E/N/C www.yoursun.com The Sun / Saturday, April 14, 2018 LOCAL/REGIONAL NEWSA Port Charlotte woman was arrested for driving with a suspended license after running over her 15-year-old son at Port Charlotte High School, the Charlotte County Sheriffs Of“ce reported. Nadine E. Williams, 49, of the 800 block of Columbia St., allegedly gave the reporting deputy a false name and birth date, and had no form of identi“cation in her possession. She also could not provide any insurance information for the vehicle which is registered under her husbands name. The deputy eventually found her correct information which indicated her license had been suspended for failure to pay traf“c “nes and failure to maintain insurance. She had been stopped and issued criminal citations just two days prior. According to the arrest af“davit, Williams told the deputy, I know Im suspended; but I have to drive. Its not like Im murdering or raping.Ž Her son suffered minor injuries, according to CCSO Public Information Of“cer Katie Heck. The Charlotte County Sheriffs Office reported the following arrests: € William Henry Thomas, 68, 200 block of Stebbins Terrace, Port Charlotte. Charges: two counts of failure to comply with registration law and transmission of pornography by electronic device by person in another state. Bond: $300,000. € Christopher Dale Monroe, 39, homeless of Port Charlotte. Charges: failure of defendant on bail to appear on misdemeanor and underlying charge. Bond: $9,500. € Stephanie Ann Moore, 32, 19500 block of Quesada Ave., Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of drug paraphernalia and using a firearm while committing a felony. Bond: $9,000. € William Mac Reinert, 28, 200 block of Gastin St., Port Charlotte. Charge: violation of probation. Bond: none. € Sean Thomas Joyce, 31, 20300 block of Banner Ave., Port Charlotte. Charges: driving while license suspended third or subsequent offense and violation of probation. Bond: $5,000. € Lisa Renee Baker, 33, address withheld. Charges: grand theft of firearm, interference with custody of a minor, grand theft of property more than $300 but less than $5,000 and contributing to delinquency by causing a child to commit a delinquent act. Bond: $52,000. € David Lee Howell, 54, 22100 block of Montrose Ave., Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, introduction of contraband into county detention facility and possession of drug paraphernalia. Bond: $15,000. € Marie Christain Irons, 55, 700 block of Burland St., Punta Gorda. Charges: possession of cocaine and possession of drug paraphernalia. Bond: $7,500. The Florida Highway Patrol reported the following arrest: € Donald Wayne Leonard Jr., 40, of Lehigh Acres. Charge: out of county warrant. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Jeppe Bennetsen, 21, 2600 block of Peak St., North Port. Charges: possession of a controlled substance without a prescription and possession or use of marijuana. Bond: $2,000. € Zachary Carpenter, 22, 1900 block of Clovelon St., North Port. Charge: probation violation (original charge: possession or use of narcotics equipment). Bond: none. € Chelsea Lynn, 27, 100 block of S. Emerald Ave., Nokomis. Charges: possession of methamphetamines and possession of morphine without a prescription. Bond: $3,000. € Jeremy Reddien, 29, 9200 block of Fleming Lane, Venice. Charges: possession of crack cocaine, possession of a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $3,500. € Jason Ripley, 42, 900 block of Gillespie St., Englewood. Charge: tampering in a misdemeanor proceeding. Bond: $1,500. € Joshua Saxton, 30, 200 block of Jessica St., Nokomis. Charge: possession of methamphetamines and contempt of court (original charges: two counts of sell, manufacture or delivery of possession of a controlled substance without a prescription and possession of a controlled substance without a prescription). Bond: $65,500. € Christopher Vietts, 29, 200 block of N. Browns Road, Nokomis. Charge: contempt of court (original charge: violation injunction against protection for domestic violence). Bond: none. € Taylor Wayman, 21, 300 block of Mount Pleasant Road, Nokomis. Charge: possession of hydromorphone without a prescription. Bond: $1,500. The North Port Police Department reported the following arrests: € Candace Mayer, 32, 8200 block of Fay Ave., North Port. Charge: contempt of court (original charge: leaving the scene of an accident involving property damage). Bond: none. € Gilberto Rios Jr., 62, 7000 block of Beckwith Ave., North Port. Charge: sexual assault by an 18 year old to a victim under 12. Bond: none. € Austin Wilhelm, 23, 8500 block of Dorothy Ave., North Port. Charge: battery. Bond: $500. „ Compiled by Lauren Coffey and Anne EaskerCops: Woman with suspended license runs over son Join the Homeless Coalition for a night full of great food, drinks and fun. They will be having an Italian Dinner Fundraiser on Thursday, April 19 from 5:30 p.m. to 7:30 p.m. at the 24 Twenty One Event Center. 2421 Tamiami Trail. Port Charlotte. Tickets are $15 in advance and $20 at the door. Dinner includes a variety of pasta dishes, salad, bread, choice of dessert and two beverages. All proceeds will benefit the Homeless Coalition. For tickets, call 941-627-4313 ext. 134 or email events@ cchomelesscoalition. org.Readers focus on irony at free show set for April 23Did you know Al Capones older brother was a federal Prohibition agent? He was, in what constitutes a real-life example of irony, a figure of speech in which words are used in such a way that their intended meaning is different from the actual meaning of the words. The voice actors of Charlotte Players Theatre of the Mind will demonstrate irony in literature during a free show at the Langdon Playhouse on Monday, April 23. We will present works that show irony at its best,Ž said Director Jessie Reter-Choate. Of course, there will be readings of O. Henry, the father of irony in American literature. In addition, the works of Maya Angelou, Ernest Lawrence Thayer and David Ives will be performed.Ž The show begins at 7:30 p.m. at the at the black box theater located inside the Community Theater Center, 1182 Market Street, Port Charlotte. Admission is free, but donations to the nonprofit Charlotte Players are welcome and appreciated. For additional information, call 941-2551022 between 10 a.m. and 3 p.m. Monday through Friday. Reter-Choate started the Theatre of the Mind in April of last year, and audiences have enjoyed the readings. They have to envision the setting, props, and costumes in their mind for a full theatrical experience,Ž Reter-Choate said.Tickets available for free concert starting MondayThe U.S. 13th Army Band will be presenting a free concert at 7 p.m. on Friday, May 25 at the Charlotte Harbor Event and Conference Center, 75 Taylor St., Punta Gorda. The concert is sponsored by the Charlotte Harbor chapter of the Military Of“cers Association of America and the Charlotte Harbor Event and Conference Center. The U.S. 13th Army Band is stationed in Miami, Florida and is one of the oldest military bands in existence. They have performed throughout the united states as well as overseas. It is the “rst time that the band will be performing in Charlotte County. Tickets will be available beginning Monday, April 16, and can be picked up at the business of“ce of the event center from 9 a.m. to 5 p.m. Monday through Friday. Tickets must be picked up in person and are limited to four per person. „ Compiled by Nicole Noles. Email news of Note to nnoles@sunherald.com.Italian dinner fundraiser to benefit Homeless Coalition News of note PHOTO PROVIDED BY DAN MEARNSBranch Manager Sara Perri, right, presents a $492 big checkŽ to Animal Welfare League Operations Manager Aggie Aguila and Volunteer Coordinator Bruce Klemish at the Charlotte Harbor oce of Charlotte State Bank & Trust. All bank oces participated in raising the money through the Casual for a CauseŽ program, with employees at all six oces making donations for the privilege of wearing jeans on Friday. Founded in 1963 and based in Port Charlotte, the AWL is a nonprot that provides temporary homes, medical services, and caring attention for countless dogs, cats, and other animals. The shelter exists solely due to the contributions of citizens, businesses and the community. For more information, visit www.awlshelter.org. AS WE WORSHIP HOPE LUTHERAN CHURCH, ELCASat. 5:30pm & Sun. 10:00amBible Study Times: Sunday 9am & Wed. 6:30pm14200 Hopewell Ave, Pt. Charlotte, FL941-697-2345 www.hopelutheranpc.org SERVING GOD AND SHARING CHRISTS LOVE WITH ALL. Come, be part of our family! Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM Rotonda West Community Church501 Rotonda Blvd W, Rotonda, FL Dr. Michael McLerren PastorSunday worship is 10:30 a.m. Nursery provided for up to age 5941-697-2100 St. Francis of Assisi Catholic ChurchMasses: Weekdays: 8:15 am Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (Easter thru December) Sun: 7:30am, 9:00am, 10:30am, 12:00 Noon (Jan thru Easter) 8:00am, 10:00am (Easter thru December) Sacrament of ReconciliationSaturday 3:00 pm Rev. Richard York, Pastorwww.sfoachurch.com5265 Placida Rd., Grove City 941-697-4899 REDEEMER LUTHERAN CHURCH & CHILD CARELCMSPastor Jim KressSunday Worship 9:15 AM Sunday School 9:15 AM Adult Bible Class 8:30 AM 6465 Mayport St., Englewood 941-475-2410 „ www.redeemer” .com 551 Rotonda Blvd. West941-697-3313Email: o ce@alivingfaith.org www.alivingfaith.org Sunday Worship 9:30 amThe Rev. Dr. Brian Armen, Pastor Community Presbyterian ChurchRev. Dawn Mayes, PastorSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll “ nd it here!941-474-9579 www.cpcenglewood.com 405 S. McCall Rd., Englewood, FL 34223 1379 McCall Rd (Gulf Cove) Port Charlotte, FL 33981 941-828-1910 Rev. Earl Schmidt Worship at 8:00 & 10:00 am Sunday School at 9:15 am Fellowship 9:00-10:00 amof SWFL (LCMS) Trinity Lutheran Church Early Worship 8:30am Main Worship 10:30amWorship Center Now Open! 140 Rotonda Blvd. West 941-474-SHIP (7447) fcenglewood.comNEW Pastor Tim DavisSunday Worship, 9:30 am Lemon Bay High School Performing Arts Center, 2201 Placida Rd, 941-380-1388 Follow Our Live Stream at www.alwcenglewood.comMinistry FIRST!Ž ST. DAVIDS EPISCOPAL CHURCH SUNDAY WORSHIP Service 8am & 10amThe Rev. Vickie McDonald474-3140 401 S. Broadway stdavidsenglewood.org EAT € PRAY € LOVE Calvary Baptist CHURCHJohn M. Boutchia III Senior Pastor Sunday School 9:45am Sunday Worship 11:00am & 6pm Englewood Bible Hour Wed. 7pm Youth Group & Kids Wed. 6:30pm75 Pine St. 475-1555€ www.calbaptist.net 11050 Willmington Blvd. Englewood,FL www.wcbaptistchurch.org € (941) 475-5363Sunday Worship Morning Worship 10:15 am Evening Worship 6:00 pm Pastor: Rev Clif Burritt PENTECOSTALS OF ENGLEWOOD UPC3650 N. Access Rd., Englewood, FL 34224941-460-8797Pastor Daniel DaganSunday Morning 10:30 am Wednesday Recovery Class 6:00 pm Wednesday Worship 7:00 pm ENGLEWOOD EAST CHURCH OF CHRIST 941-475-4973 € www.engchurch.org9600 Gulfstream Blvd., Englewood, FL 34224-9256 Senior Minister, Jim ChandlerSUNDAYAdult Sunday School 10 am Worship Service 11 amWEDNESDAYFellowship 6 pm Bible Study 6 pm ENGLEWOOD CHURCHES Crosspoint Church of NazareneSunday School at 9:45 am Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm Wednesday Bible Study at 6:30 pm 404 W. Green St., Englewood 941-475-1034 10 For he that is entered into his rest, he also hath ceased from his own works, as God did from his. 11 Let us labour therefore to enter into that rest, lest any man fall after the same example of unbelief. 12 For the word of God is quick, and powerful, and sharper than any two edged sword, piercing even to the dividing asunder of soul and spirit, and of the joints and marrow, and is a discerner of the thoughts and intents of the heart. 13 Neither is there any creature that is not manifest in his sight: but all things are naked and opened unto the eyes of him with whom we have to do. 14 Seeing then that we have a great high priest that is passed into the heavens, Jesus the Son of God; let us hold fast our profession. Hebrews 4: 10-14adno=54532387

PAGE 18

The Sun /Saturday, April 14, 2018 www.yoursun.com E/N/C Page 19

PAGE 19

Page 20 E/N/C www.yoursun.com The Sun / Saturday, April 14, 2018 LOCAL/REGIONAL NEWSJoin us for an exciting meet-the-author event on Monday, April 16, at 2 p.m. Tampa Bay Times columnist Craig Pittman will be at Elsie Quirk Library to discuss his book Oh Florida! How Americas Weirdest State In”uences the Country.Ž Oh Florida!Ž is an entertaining book about the uniqueness of the state of Florida. It is the “rst book to explain why Florida is so wild and weird and why thats ok! In the book Pittman states My goal is to make you see Florida the way I see it, to appreciate Florida the way we natives do, to relish its fantastic ”avors and wild variety.Ž Pittman is a best-selling author as well as an awardwinning journalist. He is a native Floridian and lives in St. Pete with his wife and two children. In 2013, he wrote a popular blog Oh FloridaŽ which became the basis for this book. For more information about Craig Pittman, visit his website at craigpittman. com. Check out Oh Florida!Ž and Pittmans other works at the library. HERE ARE THE LIBRARY EVENTS FOR THIS WEEK:Saturday € Suncoast Writers Guild meets at 10 a.m. € Spanish Story Time at 10:30 a.m. For ages 3 and up. Bilingual stories, songs and activities. Learn new words and practice language skills. € Englewood Indivisible meets at 2:30 p.m. Monday € Englewood Genealogy Society „ Reunion SIG meets at 10 a.m. € Forty Carrots Partners in Play 10:15 a.m. or 11:45 a.m. For children, up to age 5 with a parent or caregiver. A free class for you and your child to enjoy together. Experience new educational activities, join in circle-time fun, meet other families and receive valuable parenting and child development information. Attendance is limited to 12 families per session. € Craig Pittman: Oh FloridaŽ at 2 p.m. Sponsored by the Friends of Elsie Quirk Library € Monday Night Movies at 5 p.m. Tonights film takes place in the early 1900s when three brothers and their father who live in the remote wilderness of Montana are affected by betrayal, history, love, nature and war (R, 2 hours, 13 minutes). Contact the library for movie titles. € English for Spanish Speakers/ Gratis Clase de Ingles para Hispanohablantes meets at 5:30 p.m. This class is for Spanish speakers who want to improve their English skills in speaking, and understanding English, with emphasis on correct pronunciation. Students must be able to speak some basic English. Tuesday € Tech Time: One on One Help with a Librarian 10 a.m. to noon. Need help with your iPad or tablet? Reserve a 30-minute session today by calling 941-861-1207 or by signing up at the Reference Desk. € Master Gardener Plant Clinic 10 a.m. to noon. Stop in to get free answers to your Florida gardening and landscape questions. This is made possible through a partnership with UF/IFAS Extension Sarasota County. For more information, call 941-861-9807 or online at sarasota.ifas.ufl.edu/hort/ plantclinic.shtml. € Englewood Genealogical Society„DNA SIG meets at 10 a.m. € Englewood Computer Club meets at 1 p.m. Wednesday € Athena: Wisdome & Wit at 11 a.m. € Englewood Authors at 5 p.m. € Teen Advisory Board (T.A.B.) meets at 5:30 p.m. For ages 11-18. Come join the group and provide input and help with library programs. € Eckankar meets at 6 p.m. € Teen Game Night at 6:30 p.m. For ages 9-18. This is an open invitation for teens and tweens to play video games on our Wii and Xbox 360. Thursday € Englewood Genealogy Society „ Beginning Genealogy SIG at 10 a.m. € Reading Discussion Group at 10:15 a.m. Aprils selection: The Locust and the Bird,Ž by Hanan Al-Shaykh € Family Storytime at 10:30 a.m. For ages 0-5. Interact and participate with your child in a variety of early literacy activities that include music, stories, movement, crafts and school readiness activities. The theme will be dolphins. € Englewood Peace Initiative Coalition (EPIC) meets at 3 p.m. Friday € Grupo de Estudio Espanol (Spanish Study Group) meets at 10 a.m. € Basic Conversational Spanish Class at 11:30 a.m. This is a beginners class, for developing basic communication skills in the language. € Spanish Reading Group at 3 p.m. This class is for those who have taken the beginners class, as well as any others who can read/speak basic Spanish. To attend, please contact Seor Dan by email at spanishfaculty@gmail.com.For more information on library programs, services, and resources visit us at 100 W. Dearborn St., call the Sarasota County Contact Center at 941-861-5000, or visit our website at scgov.net.Craig Pittman to talk about Americas Weirdest StateŽ We have a great week of programs at the library this week to keep you active and learning. Join us for the Knitting Group on Tuesday afternoon at 1 p.m. This program is open to anyone interested in knitting and crocheting; either to learn or to teach someone else the craft. There is no fee for the program but you do need to bring your own materials. At 4 p.m. you can join Steve at the tables near the courtyard for a game of chess. All ages and experience levels are welcome to learn how to play chess, share your experience or just watch an intense game take place. Wednesday afternoon at 3 p.m. Caf Philo is discussing Perception of situations „ Framing? Framing refers to how the context of a situation alters your judgments and decisions. The idea is that you can manipulate others decisions by changing the way a situation is framed. We see this all the time now in the pervasive world of the internet and social media. Sounds like an interesting discussion! This group gathers to have stimulating dialog about the larger questions of life in an informal setting. This discussion is open to all people who are seekers, wishing to share and learn from and with others. This is a partnership program with the Arts and Humanities Council of Charlotte County. Wednesday evening at 6 p.m. join me for our Third Wednesday Book Club. This month our book is The Great Santini,Ž by Pat Conroy. Step into the powerhouse life of Bull Meecham. Hes all Marine and absolute ruler of his family. His wife and son must stand up to his iron will to live their lives on their own terms. On Tuesday or Thursday mornings bring your plant questions to the Master Gardeners from 10 a.m. until noon in the library meeting room. Thursday afternoon at 4 p.m. get healthy and join our volunteer Wendy for a beginner yoga class. There is one session at 4 p.m. and one at 4:45 p.m. in the library meeting room. Bring a mat, a towel, and a bottle of water with you. Wear loose, comfortable clothes that you can move around in. This program “lls up fast so please register online at the library calendar https:// goo.gl/zFNsiU or give us a call at 941-681-3736. Drop in Story Time with Aundrea is Friday morning at 11 a.m. Children up to 6, with a favorite adult have fun with engaging books, songs, and activities as they build pre-literacy skills. Join her in the childrens area for some story time fun. On Friday afternoon at 3 p.m., come hang out with Aundrea and make some art. Like the popular Painting with a Twist, minus the Twist,Ž this program allows you expand your talents, or do it just for fun! Supplies are provided, please wear clothes you would not mind getting paint on. The theme for this month is Beach Sunset.Ž I hope to see you soon at the library! The Englewood Charlotte Library is at 3450 N. Access Road, Englewood.Hang out at the Englewood Charlotte Library Lynda Citro Michele Strickland COMMUNITY NEWS BRIEFSHospice volunteer trainingDo you want to make a big difference for people in your community and have the opportunity to meet new friends? Tidewell hospice will offer orientation for new volunteers beginning April 17 at its Englewood staff center, 12034 N. Access Road, one mile south of Sunnybrook. Volunteers are needed in the of“ce, at the hospice house, in private homes for respite care and much more. Preregistration is required. Call for information about classes and times. To learn more and to “ll out an application to become a Tidewell volunteer, visit www.tidewell.org, or contact Pamela Maren at 941-548-2336.Troop 95 car washBoy Scout Troop 95 is holding a car wash fundraiser today, April 14, at the Charlotte Harbor of“ce of Charlotte State Bank & Trust, 23112 Harborview Road, at the intersection of Harborview and Kings Highway. The scouts will be washing cars from 9 a.m. to 1 p.m. in the bank parking lot. They are raising money for camping equipment and request a $5 minimum for each car wash, but donations in any amount are appreciated. For more information, call 941-255-5235.AMVETS dinnerThe Sons of AMVETS Post 312 hosts dinner at the post, 7050 Chancellor Blvd., North Port, including beef tips, roll, salad and dessert for $10. It takes place from 5-7 p.m. April 21 with proceeds bene“ting its building fund. It is open to the public and includes entertainment by David Grahn from 6:30-9:30 p.m. For more information, call the post at 941 429-5403.Floridians to meetThe Floridians will hold its April meeting on Tuesday, April 17, beginning with coffee at 9:30 a.m., at St. James Episcopal Church, 1365 Viscaya Drive, Port Charlotte. The program will feature Dee Lefrancois from Share the Blessings Ministry. The Floridians is a civic-minded, social organization that meets monthly, September through May. For more information, call 941-255-6995. Mike Lowe, CPA, LLCTax Preparation Mike Lowe, CPA, LLCCertied Public AccountantFOR A FREE CONSULTATION & ESTIMATE14892 Tamiami Trail S. North Port, FL 34287 10% SENIOR DISCOUNTMember American Institute of CPAs & Florida Society of CPAsBest of North Port 1 Years In A Row! adno=720535 adno=50533993DONATIONS NEEDED! Your donation makes a big di erenceŽ Please Donate Clean, Usable Items. Call to schedule a pickup for large Furniture & AppliancesNow 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.(941) 637-1981 (941) 460-3638SALVATION ARMY THRIFT STORES 1048 Tamiami Trail, Punta Gorda 3325 S Access Rd EnglewoodOpen: Mon. Sat. 9am 5pm Open: Tues. Sat. 9am 5pm adno=50531452 LEASE YOUR HEARING AID€ Affordable $19 69 a month per aid€ Free batteries € 5 year loss & damage coverage € 5 year warranty € Replaced every 5 years € Purchase at any timeCall 627-04643095 Tamiami Trail, Unit B Port Charlotte, FL(between Olean & Elkcam Blvds)HEARING HEALTH CARE CENTERSwww.eartronics.comDr. Robert HooperBoard Certi“ ed Doctor of AudiologySince 1975 14 Day Risk Free Trial Your recovery after a hospital stay should begin with a knowledgeable, interdisciplinary team that understands your health care goals. Working with state-of-the-art equipment, we have the expertise and experience to treat patients recovering from a variety of conditions, including: Neurological Cardiac Complex Medical Pulmonary Orthopedic CancerManorCare Health Care Services Venice 1450 East Venice Avenue Venice, FL 34292 941.486.8088 manorcare.com/Venice Venice 2017 HCR Healthcare LLC adno=54533497 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54533458

PAGE 20

OUR TOWN: WHEELS INSIDE: CLASSIFIEDS SATURDAY, APRIL 14, 2018 Dear Car Talk: I have a 2012 Toyota RAV4 with keyless entry and keyless ignition. If the battery in the key fob dies, and Im not at home where I can grab the spare key, how do I start the car? „ Rich Great question, Rich. Theres not just one great answer, but I can give you a bunch of options. First, look closely at your key fob. Many key fobs hide a temporary, pull-out key inside the key fob case itself. Its there for just such an emergency. Then you just have to “gure out where the hidden keyhole is. A number of cars hide a keyhole in the drivers door handle. Theres often a cap that you can pop off with the key, and then use the key to unlock the door. Inside the car, a few cars have a hidden keyhole to start the car, too. Check your owners manual, which often is hidden in the glove compartment. If you dont have a hidden key in the key fob, your car may be one of those that now come with remote services.Ž In that case, call the manufacturers help or roadside assistance line, and if your car is connected, they can unlock the car for you remotely. No remote services? Try holding the key fob right up against the door near the handle and pulling. Sometimes theres just enough juice in the battery to allow you to unlock it from a close distance. Or, if youre stuck in a parking lot or shopping center, you might be able to swap out the battery. Ask a good Samaritan to loan you the battery from his or her key fob for a minute. Thatll get you into your car and let you start the engine. Once the engine is running, it wont shut off when you give back the battery. Thatll get you home, or to a place where you can buy a replacement battery. If you can get into the car, and you dont have a backup key, there are ways you can start the car with a dead key fob. Try using the key fob itself to push the start button (touch them together). A bunch of manufacturers have a backup system built into the start button to allow a car with a dead key fob to start that way (I believe your Toyota is one of them, Rich). Other cars have another spot where you can touch the dead key fob that allows the car to recognize it. We saw one that had you put the key fob at the bottom of the cup holder. So check your owners manual. If none of those ideas works, call your favorite roadside assistance company, and see if theyll bring you a key fob battery. Or, if not, maybe a brick. You also can consider prevention. A key fob that works only at a closer and closer distance is one thats got a weakening battery. So is a key fob that requires multiple tries to get the door to open. If you notice these symptoms, change the battery. You also can make it an annual habit. For less than 10 bucks, you can get a twopack. Then every year on your wedding anniversary, change your battery and your spouses battery. Nothing says I love youŽ like chocolates and I changed your key fob battery, darling.Ž More cylinders doesnt mean longer car lifeDear Car Talk: I got into a discussion about engine life. I said, all things being equal, an eight-cylinder engine will last longer than a four-cylinder engine. My logic is that the more cylinders you have, the less often each cylinder will “re. Does this make sense? „ Mike Uh, how best to put this? No. No matter how many cylinders you have, every cylinder “res once for every two rotations of the engines crankshaft. So if a four-cylinder engine and an eight-cylinder engine both are idling at 800 rpm, in one minute, every cylinder will “re 400 times. Think about walking your dog: The dogs got twice as many legs as you have, but even if his legs were as long as yours, hed still move four legs for every time you moved two ... assuming you both were going the same speed, and he didnt stop to lift one of his. That said, there are some ways in which you could be right (Im trying to bail you Emergency solutions for when key fob battery dies RayMAGLIOZZICAR TALK COLUMNIST The Fuccillo Classic Car and Truck Show was expected to be a 1,000-vehicle event. However, foggy weather in the morning and two competing car shows resulted in 682 collector type vehicles registered for the show. The autos ranged from a 1929 Ford pickup to a 2018 Corvette registered, according to Larry Dudley, owner of Premium Productions, St. Petersburg who created and oversaw the entire show for Billy Fuccillo. Dudley also owns the company that supplied all those glistening trophies. Hes done similar affairs successfully for years throughout Florida. There were a total of 242 awards participating owners vied for in various classes plus money prizes. Door prizes included “ve 39-inch HDTVs, “ve 32-inch HDTVs, three lap tops and three sound bars that really made winners happy. Along with the above, a free T-shirt for the “rst 300 entered, a great 50/50 and a bonus for club participation made the show a great success. Wow! When I arrived, it looked like a maze of desirable cars and trucks that required moving 900 new vehicles back to make room for the show cars. Then later, driving those new cars back after the event concluded. Walking around snapping photos, I spotted a semi-rare 1964 Mercury Marauder that I decided would be a good feature car to tie in with the show. When new, people really respected owners of this Mercury, especially young men who understood the great running gear and handling. The 1964 Mercury Park Lane Marauder fastback with a 390-cubic-inch engine delivers 300 HP and much torque, very important when accelerating from a dead start to its top speed. Its heavy duty torque made up for the extra pounds that the heavy duty suspension provided, which is very similar to the racing versions. This particular coupe has an interesting background for its 70-year-old Punta Gorda owner, Joe Masciulli. It seems he and his father were driving past Petersons Lincoln/Mercury dealership in Winthrop, Massachusetts when Joe said Dad, you ought to buy that fancy car in the showroom.Ž They stopped by, made a deal and soon took it home. Young Masciulli got to drive it through high school and when he went into the Air Force in 1967, the Marauder became his. Sadly during 1968, a roommate totaled it in Wichita, Kansas. Returning to civilian life from a tour in Vietnam, Joe owned a home heating oil delivery business for eight years. He was then employed in the automobile business working in sales and management of various dealerships from Ford to Mercedes for 25 years. Locally, Masciulli helped get the Lincoln/Mercury dealership open in Punta Gorda and settled down here with his wife and two sons. Joe later became a consultant traveling throughout the USA. Several years ago, he sadly became a widower. The boys grew up, one is now an Air Force lieutenant colonel retired and the other is employed full time with Air Force National Guard assigned to McDill Air Base in Tampa. About 15 years ago, the original Marauder was still on his mind. A search began for an identical car which he found in Atlanta during 2004. However the owner wouldnt let him buy it until 2010. The 682 cars show up at Fuccillo Classic Chevrolets cool-looking Z71 Midnight Edition package is offered on Tahoe and Suburban sport utilities, as well as on the Silverado pickups. Over the past year, Ive tested Silverado 1500 and Tahoe models with the Midnight package, and this past week, I also got to spend time in the Suburban version, which is 20.3 inches longer than the similarly equipped Tahoe. The Suburban is Chevrolets original sport utility vehicle, introduced in 1935 and a star of the Chevy lineup ever since particularly in Texas, where its among the most-popular motor vehicles ever. Like its siblings, the Suburban has great road presence, and is quite hard to ignore. Thats made even more so by the Midnight Editions jet-black exterior color, along with blacked wheels and body trim. The Suburban essentially is the same vehicle as the Tahoe, except at the rear. The cargo compartment is extended, giving the Suburban 39.3 cubic feet of cargo space behind the third-row seat 24 cubic feet more than the Tahoe, at 15.3 cubic feet. The Tahoe/Suburban and its siblings received their last full makeover for 2015, and the Midnight Edition package was added a year later. Its also available on the Silverado Crew Cab pickup, which is almost the same vehicle underneath as the Suburban and Tahoe it just has the cargo area turned into an open truck bed. The Silverado Midnight Edition has much the same look as the Suburban and Tahoe versions, with the same black wheels and trim. Our Suburban tester was the four-wheel-drive LT trim level, with a base price of $58,280 (plus $1,295 freight) before adding the Z71Midnight Edition Package ($2,285). With the package came the 18-inch black-painted aluminum wheels, blackwall all-terrain tires, black tubular assist steps, black roof rack, tow hooks, underbody skid plate package, 3.42 rear axle ratio, Autotrac active two-speed Chevrolets 2018 Suburban looks greatBy G. CHAMBERS WILLIAMS IIIFORT WORTH STAR-TELEGRAM TNS PHOTOThe 2018 Chevrolet Suburban is an urban family hauler with V-8 power, available four-wheel drive, and a variety of standard optional comfort and safety features.DETROIT „ Federal investigators say they have booted electric car maker Tesla Inc. from a group thats investigating a fatal crash in California that involved an SUV using the companys Autopilot system. The National Transportation Safety Board said it removed Tesla as a party to the investigation after the company prematurely made information public. Tesla violated the party agreement by releasing investigative information before it was vetted and con“rmed by the NTSB,Ž the agency said in a statement. Such releases of incomplete information often lead to speculation and incorrect assumptions about the probable cause of a crash.Ž Tesla, however, disputed the claim and said it withdrew from the agreement two days earlier, after being told that it would be removed if it made additional statements before the NTSB “nished its probe in the next 12 to 24 months. The company said it released information to correct misleadingŽ claims being made about Autopilot creating safety problems. In a statement about the escalating dispute, Tesla said it would “le a complaint with Congress and accused the NTSB of being more concerned with press headlinesŽ than promoting safety. Removing a party to an investigation is rare but has happened in the past, according to the agency. Companies and other organizations can become parties in a probe because they can give technical help and share sensitive information. The move means that the NTSB will no longer share information about the March 23 crash of a Tesla Model X SUV on U.S. 101 near Mountain View in Silicon Valley. The driver, Walter Huang, 38, a software engineer for Apple, was killed in the crash. In a statement on March 30, Tesla con“rmed that the semi-autonomous Autopilot system was operating at the time of the crash and seemed to blame the crash on Huang. The company said Huang didnt have his hands on the steering wheel for six seconds before the impact and also received several warnings from the vehicle. Shortly after Tesla released the information, an NTSB spokesman said the agency was unhappyŽ about the disclosure. Tesla tells drivers that its Autopilot system „ which uses cameras, radar and computers to keep speed, change lanes and automatically stop vehicles „ requires drivers to keep their eyes on the road and hands on the wheel in order to take control to avoid accidents. The Palo Alto, California, company said its vehicle logs showed Huang took no action to stop the Model X from crashing into a concrete lane divider. The company said the crash was worsened by a missing or damaged safety shield on the end of the lane divider. The NTSB, along with the National Highway Traf“c Safety Administration, is looking into the crash, as well Tesla, Feds clash over release of fatal crash informationBy TOM KRISHERAP AUTO WRITERSUBURBAN | 2 TESLA | 2 ROYSTON | 2 CAR TALK | 2 PHOTO BY JOE MASCIULLIThe drivers side of Joe Masciullis salmon/bittersweet color 1964 Mercury maraudetr Fastback HT

PAGE 21

Page 22 E/N/C www.yoursun.com The Sun / Saturday, April 14, 2018 2OUR TOWN WHEELSout here, Mike). Larger engines will generate more torque. That allows the use of a transmission that lets the engine run slower for the same given car speed. So while a four-cylinder engine might turn at 2,500 rpm at 65 mph, an eight-cylinder engine might turn at 1,800. That could contribute to longer life. Also, if a four-cylinder engine is too small for a given car (if you had a 115-horsepower four-cylinder engine in a threeton Chevy Suburban), the engine would have to work harder and run hotter to move the vehicle around. And that certainly could shorten its life, compared with a more appropriately sized larger engine. But assuming an engines power is appropriate to its cars weight (which is true in almost all cases these days), theres little to no advantage to having an engine with more cylinders. In fact, there are some disadvantages. First, youre adding the extra weight of the bigger engine itself, so some of the power of the engine now has to go to simply moving that bigger engine around with you. And you could argue that an eight-cylinder engine has more parts that can break: more spark plugs to change, more valves to burn out, more valve guide seals to fail, more rings to wear out. And were big fans of getting the right-size engine for the car. With the enormous improvements in power per cylinder in the past decade, eight-cylinder cars are increasingly going the way of the dodo, and the vast majority of gasoline-powered cars will be running on four or even three cylinders soon. Used cars can be a great bargain, and reliable, too! Find out why by ordering Tom and Rays pamphlet How to Buy a Great Used Car: Secrets Only Your Mechanic Knows.Ž Send $4.75 (check or money order) to Car Talk/Used Car, 628 Virginia Drive, Orlando, FL 32803. Got a question about cars? Write to Ray in care of King Features, 628 Virginia Drive, Orlando, FL 32803, or email by visiting the Car Talk website at www.cartalk.com.CAR TALKFROM PAGE 1 transfer case, hill-descent control, front and rear black Chevy bowties, Z71 grille decals, high-capacity air cleaner and Z71 rubber ”oor mats. The vehicle came with a black interior, too. Also included on our tester was the Suburban Luxury Package ($2,860), which added passive entry with remote keyless start, heated second-row seats, third-row 60/40 split bench seat with power fold, power tilt/ telescopic steering column, heated steering wheel, rear cross-traf“c alert, lane-change alert with side blind-zone alert, power/heated outside mirrors with turn signals, hands-free power liftgate, front and rear park assist, and front fog lights. We also had a Chevy MyLink audio/navigation system with eight-inch color touch screen ($495) and a power sunroof ($995). Dealer-installed wheel locks were an additional $70. Our Suburban was powered by a 5.3-liter Ecotec3 V-8 engine with 355 horsepower and 383 foot-pounds of torque. It was paired with a six-speed automatic transmission, although Chevrolet now offers a 10-speed automatic with the optional 6.2-liter V-8. With three rows of seats, the Suburban can carry up to eight passengers „ two up front, and three each in the middle and third rows. But our tester came with power second-row bucket seats ($795), which replaced the second-row bench seat, and cut the passenger capacity to seven. The 39.3 cubic-foot cargo area behind the third row is big enough for luggage and sports gear for a long family trip. With the third row folded, it expands to 76.7 cubic feet; and with middle and rear seats folded, there is 121.7 cubic feet of cargo space. For 2018, Suburban prices begin at $50,200 (plus freight) for the base rear-wheel-drive LS model. Its available with four-wheel drive at all trim levels. There is a rotary dial on the dash to the left of the steering column that has setting for 2WD, Automatic, 4WD High or 4WD Low, which is a low-range setting for serious off-road driving. The Suburban is a very pleasant highway vehicle, with a quiet cabin, smooth ride, and a more-ef“cient powertrain than the previous generation.SUBURBANFROM PAGE 1 2018 CHE VROLET SUBURBAN LT Z71Engine: 5.3-liter V-8. Transmission: Six-speed automatic. Power/torque: 355 HP./383 foot-pounds. Brakes, front/rear: Disc/disc, antilock. Length: 224.3 inches. Curb weight: 5,808 pounds. Cargo capacity: 39.3 cubic feet (behind third seat); 76.7 cubic feet (behind second row, third row folded); 121.7 cubic feet (behind first row; second and third rows folded). Electronic stability control: Standard. Side air bags: Front seatmounted, three-row side curtain. Towing capacity: 8,000 pounds. EPA fuel economy: 15 mpg city/22 highway/18 combined. Fuel capacity/type: 31 gallons/ unleaded regular. Base prices: $60,565 plus $$1,295 freight and options (2018 LT Z71 Midnight Edition). Price as tested: $67,075, including freight and options. On the Road rating: 9.3 (of a possible 10). Prices shown are manufacturers suggested retail; actual selling price may vary. as another Tesla crash in January near Los Angeles in which a Model S sedan smashed into a “retruck parked on a freeway. Tesla would not say whether the Model S in that crash was operating on Autopilot. David Friedman, a former NHTSA acting administrator who now is director of cars and product policy for Consumers Union, the advocacy arm of Consumer Reports, said the Tesla-NTSB spat could delay the investigation if the agency doesnt have all the electronic information it needs from the company. The agency has legal options if Tesla isnt forthcoming, he said, but those take time and taxpayer dollars. The NTSB, he said, has never been focused on publicity, and it has the authority to investigate new technology like Autopilot. If anything, the NTSB is shining a spotlight on Tesla because of their innovation,Ž Friedman said. Consumers Union has called for Tesla to stop testing the cars with its buyers, and Friedman said the company shouldnt use the name Autopilot because it implies that the cars can drive themselves. You should name it so that it is clear what it can and cant do,Ž he said. In the crash that killed Huang, a Tesla spokeswoman would not directly answer questions about why the SUV didnt spot the freeway barrier and stop before the collision. In its statement Thursday, Tesla accused the NTSB of focusing on the safest cars in AmericaŽ while ignoring less-safe vehicles. Tesla says there is one auto death in the U.S. for every 86 million miles driven, but for Tesla vehicles, its one death for every 320 million miles.TESLAFROM PAGE 1 UPCOMING EVENTSToday: The Vintage Motor Car Club of America SW Florida Region will participate with the Burnt Store Golf & Country Club Sock Hop & Car Show with members cars of the 50s and 60s. Sunday: Event & Conference Center, 75 Taylor St. Punta Gorda, Inaugural Southeast Regional 2018 Concours dElegance Florida. Jags have preregistered from 12 different Jaguar clubs of various cities and states. This gala is hosted by the Jaguar Club of Southwest Florida and Jaguar Fort Myers. The public is invited to attend only $7 starting 11 a.m. Monday: Applebees Cruizin at Merchants Crossing, North Fort Myers. Show put on by car peopleŽ for car people,Ž door prizes, 50/50 drawing. Discount coupon for Applebees from DJ Randy Wright of Toms Traveling Tunes. 941-380-0650. Thursday: 5 to 8 p.m. Collector Car Display at Punta Gorda Downtown Merchants Alive After Five by Vintage Motor Car Club of America SW Florida Region on the southwest corner of W. Marion Avenue and Taylor Street, Punta Gorda. Non-modified vehicles at least 20 years old preferred and special interest cars of new members welcome. This has been our only location for 11 years. Lee or Don Royston 941-626-4452 or 941-626-9359. Information for Collector Car Events: Larry Day of Lee County has cruise-in and show information from Naples to Sarasota and east coast. Access his website larrycruisinlist-swfl.com for all the details. Also for similar but somewhat different hobby happenings log onto www.musclecarcity,net. You may also contact the DJs Tommy Brooks 941-8156204 or Randy Wright 941-380-0650 of Toms Traveling Tunes. color and interior are identical but it has more options than the former car including A/C, power windows, power brakes, power steering, cruise control, special radio and front disc brakes added by the seller long ago. Needless to say, its a keeper as is his used 2015 Corvette C7 Roadster with eight speed auto transmission. Hes been a car nut since a boy in East Boston, knowing every make and model that drove by. Also at age 15, he helped a cousin restore a 1929 Ford Roadster which the cousin still owns and restored recently. While waiting in line to get on the Fuccillo property, the engine quit. He got out and walked up to the service department, not yet fully opened, met Dale, and discovered a resistor failed. The two of them walked over to the parts department and told Neal the problem. He promptly phoned an auto parts store who delivered a new resistor that Joe installed himself. Kudos to those two employees of Fucillo. Before leaving the area where the Marauder was, I observed Joe also taking pictures and told him of my plan to feature his 1964 Mercury. He said Id done that “ve or six years ago but things have changed such as his wife passing away, the oldest son retiring from the Air Force and his other son being full time in the Air Force National Guard. The car has been detailed and is an eye-catcher. Speci“cations for the 1964 Mercury Park Lane Marauder Fastback Hardtop Coupe: the basic price new, $3,359; production only 1,052; wheelbase, 120 in.: weight, 3,966 lbs.; engine, V8, 390 cu. in., 300 HP; transmission, heavy duty automatic with console shifter; rear, heavy duty Ford with traction lock system. Don Royston is president of the Vintage Motor Car Club of America SW Florida Region and may be reached at 941-626-4452 or leekr42@embarqmail.com.ROYSTONFROM PAGE 1 PHOTOS BY JOE MASCIULLICars lined up for judging at the Fuccillo show Spectators mixed with show car owners Grand Opening Move In Specials Please join us on Wednesday April 18th & 25th Saturday April 14th & 21st from 10am-4pmIntroducing our 6th all inclusive resort style gated community, in our 27 plus years of experience serving you. We are conveniently located on Jacaranda Blvd, just minutes away from local beaches, restaurants, and shopping. Come discover our breathtaking Independent and Assisted Communities and their multitude At Towers of Venice you will receive affordable accommodations with resort style living. Thats Our Pledge, Our Promise, Our Commitment, And It Is Our Philosophy. 2921 Jacaranda Blvd Venice, Fl 34293 941-244-4410 NO BUY IN OPEN HOUSE Starting at $3,000Tours Availableadno=54533482 THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€ DIGNIFIED PRIVATE CONSULTATION € LOCAL PEOPLE YOU CAN TRUST € HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€ DIAMOND PINS € GOLD WATCHES € PLATINUM JEWELRY € OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID € DINNER RINGS € POCKET WATCHES € SILVER OR GOLD BOXES € ANTIQUE JEWELRY € GOLD COINS € CARTIER & TIFFANY JEWELRY € ROLEX WATCHESadno=54529774

PAGE 22

The Sun /Saturday, April 14, 2018 www.yoursun.com E/N/C Page 23 3OUR TOWN WHEELSHe wears a blazer and a bow tie. It is a business meeting, after all. He paces the room while orating about speci“c military battles, gesticulating for emphasis. He shares memories of meeting and working with Hollywood celebrities. He is eight years old. Nokomis resident Clark Walkup is a third-grader at Pineview School for the Gifted. In many ways, he is typical for his age and likes to play with Nerf toys and Legos. But his everyday life is anything but typical. When he was only two years old, Clarks parents, Adam and Jamie, noticed their son might be a little more advanced in certain areas, than other toddlers. The family had stopped in at a restaurant, where Clark had found a childrens book that included ”ash cards. When Clark opened the book, the cards fell onto the ”oor, and as he was picking them up, he started reading them to his parents. As his love for reading continued to grow, so did his af“nity for books about history, so he kept expanding his knowledge and his collection of books. His father said he has an incredible ability to remember everything he reads. Obviously, hes a very smart kid, but hes not a genius,Ž Adam said. What he really has is more of a memory recall and a great personality. Its the total package that makes him more appropriate for game shows.Ž Game shokws like ABCs Child Support,Ž on which he was part of a “ve-child panel that helped contestants win money, and Little Big Shots,Ž on which Clark appears this Sunday night, April 15, at 8 p.m. on NBC. The show, now in its second season, showcases children from all over the world, performing a variety of never-before-seen acts. There are also featured segments with remarkable young experts in astronomy, mathematics, archaeology and like Clark, in history. He explained what it was like to appear on the show with host Steve Harvey, during what resulted in a weeklong trip for his family, which also included his grandmother Susan Walkup. Its (Little Big Shots) like a talent show, but its a showcase,Ž Clark said. We arent competing with each other or getting any money. During my part, I answered historical questions and competed with Mr. Harvey. It was great to meet everyone, from the casting directors to the kids from around the world.Ž Though hes not allowed to reveal exactly what the questions were, since as of this writing the show has yet to air, Clark did say that he answered “ve questions. While the family was in Los Angeles for the taping, they had an opportunity to visit many famous tourist sites there, including the Chinese Theatre and the Hollywood Walk of Fame. Traveling comes naturally for the Walkups, since they own All Around Charters and Tours, in Nokomis. On their own personal motor coach, they have taken their son to 46 states and four Canadian provinces. This summer, they plan to complete their United States tour by visiting the “nal four states: Hawaii, Utah, Arizona and New Mexico. Jamie said that traveling is the family business. We travel with both our bus and our antique car,Ž she said. We have a 1911 Locomobile that weve strapped Clark in since he was 14 months old.Ž All that riding around on the bus gives Clark plenty of time to both read and play with his toys, because thats what eight-year-olds do. He said that he plans to combine both of his interests by putting together one of his Lego sets to commemorate a battle from World War II. Even at his youthful age, Clark is already a lifetime member of Mensa and a Davidson Young Scholar, which is a program for gifted students who score in the 99.9th percentile on IQ and achievement tests. His parents recognize that their son has a special gift but are also focused on making sure he remains the loving, sweet person that he is now. Adam said that as an only child, Clark “nds it easy to converse with adults, but he and Jamie never lose sight of the fact that deep down, he is a little boy. You can go from discussing black holes and big bang theories with him to a book hes reading about boogers and nose-picking,Ž he said. He is still a kid.Ž €€€ Little Big Shots airs on NBC stations Sunday nights, at 8 p.m.LocaL student to appear on NBC game showBy DEBBIE FLESSNERSUN CORRESPONDENT PHOTO BY TRAE PATTONLittle Big Shots „ Beauty and the SteveŽ Episode 307 „ Pictured: (l-r) Clark Walkup, Steve Harvey. PHOTO BY DEBBIE FLESSNERClark Walkup is an 8-year-old Nokomis resident who will be appearing on a TV game show on Sunday night.(Editors note: The RMS Titanic sank in 1912, at approximately 2:20 a.m. on April 15, 1912, to be more precise. On a maiden voyage from Southampton, England to New York City, the Titanic hit an iceberg at approximately 11:30 p.m. on April 14, 1912. ) Rowdy Ballard has always been creative. Before he retired, he was a custom steel fabricator and could design and make any equipment requested. He owned the business for many years and soon discovered that creative talent never goes away. When I moved to Florida, I started to read books, but that wasnt enough. I play golf once a week for six months out of the year but I needed something to “ll the time,Ž he said. It started when a friend bought a kit for a ship model of the Titanic to make with her kids. She later decided it was just too overwhelming to put together and gave the kit to Rowdy. I dont know if it was the story of the boat or the sheer thought of building something that would take about 300 hours to complete, but she turned it over to me.Ž As he started putting together the model of the Titanic, he didnt have any attachment to the story. I have seen the movie several times but never really thought more about the history,Ž he said. I knew that oceanographer Bob Ballard found the Titanic in its watery grave, and that is why I might have felt a connection.Ž The results of his patience, time and a steady stream of creative stamina is on display in the 3rd ”oor lobby area of Jacaranda Trace where he and his wife of 63 years live. Ballard also built and designed the display case from scratch in the workshop at Jacaranda Trace. His hard work was well worth it as Rowdy points out a quote that is written on the ship model box: A kit that costs around $300 will be worth $3,000 when “nished.Ž He said it is worth a lot more to him. Model building was always in his blood. He has built many sailboats and ships, and also a large stage coach in minute detail of the Old West. Currently, he is working on a sailing ship. All of the projects are kits, but he is no stranger to building things himself. I designed and drew the blueprints and built an addition to our 1969 home on Block Island in Rhode Island,Ž he said. Its a lot different than making model ships but creating something beautiful is still the end result, he said. Ballard and his wife, Joan, have four children that live all over the country. Between visiting them, playing golf and building models, he enjoys his retirement. I was never just a bookworm, he said. I am always looking for my next project.Ž Ballard said that when you retire, there are a lot of cards and games to get involved with, but its not for everyone. Creating some things on my own time table is more challenging and at the same time rewarding.Ž „Susan Cairo is Marketing Director at Jacaranda Trace.Building model ships, a titanic hobbyBy SUSAN CAIROGUEST WRITER Above: This is how the creativity of model ship building starts, with the base of the project. PHOTOS COURTESY OF SUSAN CAIRORowdy Ballard stands near the model of the Titanic that he built. It is on display in the lobby at Jacaranda Trace. He built this model of the Fannie A. Gorham, a Maine cargo schooner. This stage coach brought joy to Rowdy as he pieced it together. Citizens Advisory Committee for Public Transportation Meeting … April 19, 2 p.m., Meeting Room A, Gulf Gate Library, 7112 Curtis Ave., Sarasota. Call 941-861-5000 Coastal Advisory Committee … April 19, 3 p.m., Think Tank, Third Floor, 1660 Ringling Blvd., Sarasota. Call 941-861-0673 Development Services Advisory Committee … April 18, 3 p.m., Conference Room 2, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-6637 Early Learning Coalition Board of Directors … April 18, 6 p.m., Conference Room A/B, Brown Awning Bldg., School Board of Sarasota County, The Landings, 1980 Landings Blvd., Sarasota. Call 941-954-4830 Ext. 115 Englewood Community Health Action Team (Englewood CHAT) … April 17, 9:30-11 a.m., St. Davids Episcopal Church, 401 S. Broadway St., Englewood. Call 941-861-2867 General Contractors Licensing & Examining Board … April 19, 3 p.m., Conference Room 1, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-5214 Planning Commission Public Hearing … April 19, 5 p.m., Commission Chamber, Robert L. Anderson Administration Center, 4000 S. Tamiami Trail, Venice. Call 941-861-5000 LIVE TV and Webcast Probation Advisory Board … April 18, noon, Small Conference Room, Eighth Floor, Court Administration, Judge Lynn N. Silvertooth Judicial Center, 2002 Ringling Blvd., Sarasota. Call 941-861-2564 Tobacco Free Partnership … April 19, 3:30-5 p.m., Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2997 Value Adjustment Board … April 26, 9:30 a.m., Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5279Earth Day celebration set for April 20 T he public is invited to an Earth Day celebration April 20 in down town Sarasota, featuring music, food for purchase, prizes, a tiny home to tour, and a wealth of information on how individuals can help the planet. The family-friendly festival, cohosted by the City of Sarasota and Sarasota County Government, runs 11:30 a.m. to 1:30 p.m. at Selby Five Points Park. Residents and downtown employees are encouraged to stop by during their lunch breaks. The Five Points event will show visitors how to live and work more sustainably, including cutting energy use, exploring nature, carpooling, buying/growing local foods, compost ing, and more. Visitors can explore a tiny home, view electric vehicles on site, learn about the global Earth Day 2018 theme of ending plastic will award trees and sustainabilityrelated prizes. For more information, call the Sarasota County Contact Center at 941-861-5000 or visit scgov.net. Dry conditions prompt recreation al burn ban Sarasota County Fire Chief Michael Regnier has issued a countywide mediately due to the dry weather conditions and an increased chance In accordance with Sarasota Countys open burning ordinance the mandatory burn ban will remain in ef fect until weather conditions change The only exception to the ban is Residents are reminded to never leave a grill unattended while cook ing and ensure the grill is in a safe location. Before disposing of coals, it is important to ensure that the coals are completely cooled,Ž Regnier said. residents are urged to follow the directions from authorities, which may include evacuations in localized areas. We ask all residents to stay vigilant during these dry conditions. For more information, call the Sarasota County Contact Center at 941-861-5000.adno=54535036 Kentucky Derby PartySaturday, May 5th 5pm 9pm Englewood Elks Lodge 401 North Indiana Ave Fashion Hat And Bow Tie Contest Horse Auctions Games Cash Prizes $16 ( Plus Tax ) adno=54532353 Serving Traditional Derby buffet starting at 5:30 R.S.V.P. 941-474-1404

PAGE 23

Page 24 E/N/C www.yoursun.com The Sun / Saturday, April 14, 2018 4OUR TOWN WHEELSThe Sun /Saturday, April 14, 2018 www.yoursun.com E/N/C Page 25 5OUR TOWN WHEELS adno=54536059

PAGE 24

Page 26 E/N/C www.yoursun.com The Sun / Saturday, April 14, 2018 6OUR TOWN WHEELS C C C C C C D Lic. / Ins. 941-268-9525 2 Rooms $89 HILL TOBACCO 941-249-8916 A C C Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 D A A D A A D Estate Sales Antiques Collectibles Machinery Real Estate Business Liquidation Inventory Reduction Vietnam Veteran Free Verbal AppraisalsJack Robillard President Principal Auctioneer AU3437 € AB2632 A A B C C Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience C D eep Cl ean Your H o m e F ro m T op T o B otto m I nsi d e Out S tarting f ro mI nitia l Cl ean94 1 2 04-80 5 7www.m rsc l eaningup co m 1st Class Cleaning ServiceHouse Clean Specials! $991 0%$ 2 0 O D iscount f or S eniors PRO PATH CONCRETE C ONCRE T C O ON C R RE RE T TE EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References D C C C D D E E C Cadno=719490

PAGE 25

The Sun /Saturday, April 14, 2018 www.yoursun.com E/N/C Page 27 7OUR TOWN WHEELS H H F F H Mowing Only L G G H H D ARRIN P ETERSON C ONSTRUCTION INC. Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941-628-0251 Epoxy Flakes, Quartz, Silica G H M P H MOTTERNIZED LLC Home Services Specialist Text or Call Steve L H H P N P P L M M H I I The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at J L L M M M P P P P adno=719491

PAGE 26

Page 28 E/N/C www.yoursun.com The Sun / Saturday, April 14, 2018 8OUR TOWN WHEELS R P R R over 22 YearsLic. # CCC1329187 R R R R R R R R C R RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! S T T T T T LARRYS PLUMBING941-484-5796 Sun Classied Readers Find in The Business & Service Directory S u n C l a s s i e d R e a d e r s F i n d iThBi&SiDi Call 866.463.1638 or email your ad to classied@sunletter.com Make sure they nd your business here too. P P P P P R T W The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at T Tadno=719489

PAGE 27

The Sun /Saturday, April 14, 2018 www.yoursun.com E/N/C Page 29 9OUR TOWN WHEELS7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER JK SPORT3.6L V-6, Command-Trac Shift-on-the-Fly 4WD, Full Convertible Top, Voice Command w/Bluetooth, Speed Control, Sat Radio w/8-Speaker Sound System and Steering Wheel Mounted Audio Controls, Fog Lamps, Tilt Steering, Sport Bar with Full Padding, Theft Deterrent & more. #J18444$26,999 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18276$16,999 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Back-up Charged Camera, Rear Keyless, Wheel Speed Drive with Control near and perfect more 50/50 F1818 Weight Distribution. Tech Group, Voice Command w/Bluetooth,Backup Camera, Keyless, Speed Control and more. #F1818$25,999 SALE NEW 2018 CHRYSLER PACIFICA LSafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-N-Go, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C1899$23,999 SALE NEW 2018 CHRYSLER300 TOURING3.6L V-6, Back-Up Camera, Keyless GO, HD Sat Radio w/6-Speaker Sound System, Speed Control, Voice Command w/Bluetooth, Power Seat/Windows/\ Locks/Mirrors, Apple CarPlay/Google Android Capable, Aluminum Wheels, Tilt/ Telescoping Steering Wheel, Auto Temp Control & more. #C18154$21,999 SALE NEW 2018 JEEP CHEROKEE LATITUDEPower Windows/Locks/Mirrors, Rear Back-Up Camera, Voice Command w/Bluetooth, Speed Control, Aluminum Wheels, Keyless Entry w/Panic Alarm, Sunscreen Glass, Tilt/Telescoping Steering Wheel, Fog Lamps & More. Price includes $500 Finance Bonus, must “nance w/Chrysler. #J18536 $19,999 SALE NEW 2017 DODGE CHARGER SE3.6L V-6 with 8Speed Automatic, Voice Command w/ Bluetooth, Aluminum Wheels, Keyless Enter n GO, Power Windows/ Locks/Mirrors/ Seat, Theft Deterrent, Speed Control, Tilt/Telescoping Steering Wheel, 6Speaker Sound System, Tire Pressure Monitoring Display and Much More. #D17368$20,999 SALE NEW 2018 RAM QUAD CAB3.6L V-6, 8-Speed Automatic, Power Windows/ Locks/Mirrors, Speed Control, Trailer Tow with 7-Pin Wiring Harness, Theft Deterrent System, 6-Speaker Sound System, Automatic Halogen Headlamps and much more. Price Includes $500 Finance Bonus, must “nance w/Chrysler #D18248$23,999 SALE MSRP $25,490 SAVE $5,491 MSRP $29,090 SAVE $8,091Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $32,090 SAVE $8,091 Better Prices Bigger Selection*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5i2.5i. Symmetrical All Wheel Drive, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFA-01 #U18441SALE $22,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567Lease as low as$155/mo.36 months 10,000 miles per year $1,999 due at signing No Security DepositOr Purchase for$18,999 AS LOW AS $155 Per Month Lease 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18648SALE $25,999 AS LOW AS 0% Financing for 63 Months on OUTBACK 2018 SubaruLEGACY 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JAB-61 #U18367SALE $22,988 AS LOW AS 0% Financing for 63 MonthsNEW SERVICE HOURS: MON-SAT 7-6 TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio starting at MSRP $42,990Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendAll New 2017 Alfa Romeo Giulia starting at MSRP $38,890Conquest Lease Special $389 per month,24mo/10K per yearThis lease payment is on a $46,190 MSRP Alfa Romeo Giulia Tl loaded with equipment. $3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ Conquest Lease Special $399 per month,24mo/10K per year$3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle.# A1724 # A1850 MSRP $30,340 SAVE $8,341 MSRP $23,590 SAVE $6,001 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. adno=54536061

PAGE 28

Page 30 E/N/C www.yoursun.com The Sun / Saturday, April 14, 2018 10OUR TOWN WHEELS 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#1512533941-468-8300 ONLY $169,900!!!! PRIVATE NORTH PORT BEAUTY NORTH PORT 5627 HIDDEN OAK COURTBeautiful Heron Creek Villa, built in 2003 with 2 bdrm 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. $185,000Pat Walker 941-276-4674 REMAX Anchor Realty PENDING PORT CHARLOTTE 24531 SUNRISE DR.Suncoast Lakes, gated, deed-restricted community offers this pristine, upgraded 2051 sq ft home with panoramice 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 OPEN HOUSE SUN 1-4 PM WOODMERE AT JACARANDA VENICE3730 CADBURY CIR UNITS REDUCED TO SELL #324 TO 274,900 2100 sf 3 BEDROOM 21‡2 BATH CONDO W/WOOD FLOORING THRU OUT THE UNIT #306 TO 153,000 DESIRABLE TURN KEY UNITŽ W/BALCONY AND EXTRA DINING ROOM AREA. GREAT FOR A SNOWBIRD OR EMPTY NESTER. Debra Villari 609-458-4627 Berkshire Hathaway A PACKAGE OF SUPERLATIVES! NORTH PORT 7818 TAPLIN AVE.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. Includes 2nd lot all for $259K. Patty Gillespie Remax Anchor 941-875-2755 REDUCED CALL FOR SHOWING DEEP CREEK1493 Navigator Rd Beautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 LEMON BAY LOT EXTRA-LARGE TRACT ON SAFETY HARBOR Abutting Lemon Bay. Deep Water, Bay Views, New Seawall, 2 mins. to ICW, 6 mins. to Gulf. Approved For Up to 5 Waterfront Residences. Price Reduced By More Than $100,000. NOW ONLY $469,900. Owner Moving. Brokers Welcome. 941-769-0200 CONVENIENTLY LOCATED PORT CHARLOTTE $209,500Almost 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 garage home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty 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 WATERFRONT 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 gorgeous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! $329,000 Call Brady McGuire 941-204-5840 RE/MAX Palm Realty NEW CONSTRUCTION! PORT CHARLOTTE 22301 HALLSTEAD AVEJust 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 LUXURY LIVING ON LEMON BAY ENGLEWOOD GARDENS 1778 BAYSHORE DR, $1,299,500.00 THIS GATED ESTATE ON THE SHORE OF LEMON BAY IS LIKE THREE HOUSES IN ONE! INSPIRED BY BEAU RIVAGE RESORT. WHAT YOU FIND ONCE YOU GET HERE WILL MAKE YOU WANT TO STAY. NANCY HYDE REALTOR PAR SLEY-BALDWIN REALT Y CELL 941.539.9616 PRIVATE WINTER GETAWAY RENT THIS LIKE NEWŽ Very large, 2 bed/2 bath private home. Beautifully appointed and turnkey. Heated pool. Cape Haze area just minutes to Boca Grande. Close to many beaches and bay. Bring your boat. Private garage. Large deck with lake view. Renting October 2018 through March 2019. ALSO AVAILABLE FOR PURCHASE CALL 941-769-0200 PEACEFUL & SERENE! PORT CHARLOTTE PRESQUE ISLE LAKE Living room, family room, wood-burning “replace. Spacious kitchen dining area affords a panoramic view of pool and lake. Split bedroom ”oor plan w/ master suite. This lake-fed irrigation system home is on an oversized lot. Top of the line HomeDome observatory, complete w/ a 12Ž Meade LX200 telescope. $279,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar OPEN BY APPOINTMENT 6952 PAN AMERICAN BLVD REDUCED TO $5 49,900CUSTOM BUILT ESTATE 3100 SQ FT. 4 BEDROOMS, 3 BATH, WITH JUNIOR SUITE DOCK & BOAT LIFT ON THE MYAKKA HUTCH RIVER. NO BRIDGES TO GULF, ALL SOLID HARDWOOD FLOORS, HEATED INGROUND POOL WITH SPA. Debra Villari 609-458-4627 Berkshire Hathaway OPEN BY APPOINTMENT! 742 AVENIDA ESTANCIA #112 VENICE € TURNKEY € Estancias of Capri Isles. Very Desirable 2BR/2BA End unit with lots of sunlight and great golf course views. DEBRA VILLARI 609-458-4627 BERKSHIRE HATHAWAY BEST LOCATION IN GATED COMMUNITY PORT CHARLOTTE 15349 Mille Fiore Blvd., Waterfront with ultimate privacy in NW Port Charlottes expanding Gate Community of Villa Milano, Spectacular custom 1-owner Mediterranean design, 2200 SF, LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $340K Patty Gillespie Remax Anchor 941-875-2755 REDUCED ROTONDA WATERFRONT SIX ROTONDA WATERFRONT LOTSAll In Newest Upscale White Marsh Neighborhood. NO FLOOD ZONES For Econ. Builds & No Flood Insurance. MAJOR PRICE REDUCTION Owner/Builder Retiring! NOW FROM $29,600. 941-769-0200 POOL HOME ON CANAL 518 BOUNDARY BLVD. Rotonda West 3/2/2/Pool Home on Canal $333,900 Sharon Rodgers 941-716-7731 REALTOR Michael Saunders & Co. PRIVATE & SERENE 4841 RIVERSIDE DRIVE 4.52 Acres in Punta Gorda w/home, open “eld and woods. Build outbuilding for cars, barn, workshop. Near town and 1-75. $399,000 Ann Keohan 941-441-6867 Premier Sothebys Realty OPEN MON.-SAT. 11AM-4PM 195 HARBOR BLVD. PORT CHARLOTTE3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 PUNTA GORDA POOL HOME PUNTA GORDA3/2.5/1 + Extra Lot! New in 2016 Pool & Cage. Everything New! Cabinets, SS Appl., Granite, 90% Tile, Repipe & Landscaping. Gorgeous Inside & Out! Community Boat Ramp. $234,000 941-661-2667 GARDENS OF GULF COVE! 6220 C ORALBERRY TERRACE 33981 POOL HOME. 2/2 ON CANAL MOVE IN READY $164,900. CALL LISTING AGENT RON DENICHILO CELL 201-390-9544 Keller-Williams € rwho25@yahoo.com OPEN SUNDAY 1-4 PM 20520 CAPELLO DR. Venetian Falls Luxurious 2 BR / 2 BA Home with 2 Car Garage. Beautiful Open Floor Plan, Tile Thoughout with Large Screened In Lanai. $314,900 Debra Villari 609-458-4627 Berkshire Hathaway OPEN HOUSE SATURDAY 1-4PM NORTH PORT 175 PALM HARBOR DR. (use left gate, code is 522 straight 10th house on left, look for Flamingos!) HARBOR ISLES: $116,900. Gated over 55 community with gulf access, land ownership, low fees. Features new roof, air, windows, carport, tiedowns. Call KAREN, Broker Results Realty Group 941-423-5860 OPEN HOUSE SAT & SUN COASTAL CAPE HAZE CONDO2B/2BA w/oversized priv garage, supersize priv storage room & full laundry. Totally refurbished! All new stainless appliances, water heater, all new tropical furniture & accessories. Turn key ready to last detail. Everywhere you look is NEW! Gated, pool, spa, tennis, pickleball, clubhouse & lots more. Just $169,900. Only minutes to beach & bay Call 941-769-0200 for gate code/address OPEN BY APPOINTMENT 11174 CAMPAZZO DRIVEVENETIAN FALLS 2BR+ DEN /2BA VILLA TURNKEY WITH ALL THE UPGRADES. INCLUDING ENGINEERED FLOORING & CROWN MOLDING THROUGHOUT. $267,000 Debra Villari 609-458-4627 Berkshire Hathaway LOT FOR SALE ROTONDA SHORES 3415 ETHLYN LANE BACKS UP TO A 200+ ACRE WILDLIFE PRESERVE. NICE, QUIET, CLEAN NEIGHBORHOOD. ONLY $24,900 AND NO HOA FEES. 941-769-0200 adno=719493

PAGE 29

The Sun /Saturday, April 14, 2018 www.yoursun.com E/N/C Page 31 11OUR TOWN WHEELSPUNTA GORDA „ The Charlotte County middle school wrestling tournament is set for today at Charlotte High School, with competition starting at 9 a.m. Punta Gorda and L.A. Ainger warmed up for the meet by meeting each other Thursday in the Eagles gymnasium. Both teams were 2-0 in dual competition going into the meet, having defeated county rivals Port Charlotte and Murdock easily. Both coaches agreed not to keep an official score for the meet. This is just middle school wrestling,Ž said Cougars coach Mike Schyck. The team score today wasnt really that important.Ž We just wanted to give the kids some more matches to compete in,Ž said Punta Gorda coach Evan Robinson. They all need some more matches.Ž Perhaps the most exciting match of the afternoon was the Eagles Issac Church edging Koen Hoffman in three overtimes. Church took an early 2-0 lead before Hoffman got two escapes to tie the score at 2-2 and send the match into overtime. At the end of the match, wrestlers and spectators from both sides applauded the wrestlers. Another impressive effort was L.A. Aingers Lance Schyck getting two victories and staying undefeated on the season. He captured the county championship at 130 pounds last season. The Cougars only wrestled with seven matmen as one was injured. They also will be missing possibly four or more wrestlers in the county meet, because of a tournament in Orlando today. Last season, the Eagles won the county team crown easily with 110 points and Port Charlotte was second with 94. The Cougars had 74 points for third place, and Murdock took fourth with 28 points. It could be even more onesided today as Port Charlotte has a young, inexperienced team this season. Following todays meet, the final competition on the 2017-2018 Charlotte sports schedule will be the track and field meet on May 12 at Charlotte High Schools oval. L.A. Aingers boys won the county championship and Punta Gorda took second. Murdock won the girls championship and L.A. Ainger finished second.County wrestling tournament set todayBy GARY BROWNSUN CORRESPONDENTENGLEWOOD „ The Englewood SKY Middle School Storm girls softball team is off to a fast start after two victories last week. The Storm dominated host Venice 11-5 in the season opener April 3, and came back to beat Inspiration Academy 15-4 on April 5. Im very happy with how weve played so far,Ž said Storm head coach Frank Silvia. Weve done especially well with how weve hit the ball.Ž Against Venice, the Storm scored six runs in the eighth inning to gain the victory. McKenzie Vaughn was the winning pitcher, going the entire eight innings. Aubrey ORourke had three hits for the winners, including a double. Haley Gulsby added four hits. In the victory over Inspiration Academy, Ella Kruszewski was the winning pitcher and also hit a grand-slam home run. Catcher Madison Kinkade had four hits for the Storm. The Storm was supposed to play this Tuesday (April 10), but Palmetto forfeited so Englewood is now 3-0 on the season. They will play Inspiration Academy again at 6:30 p.m. Monday, April 16. The Storm tennis and golf teams are beginning their seasons this week.SKY Storm softball opens with two winsBy GARY BROWNSUN CORRESPONDENT NORTH PORT „ The North Port Community Night at the Charlotte Stone Crabs stadium is a week away, and tickets are still on sale. The game is set for Saturday, April 21. The $15 ticket includes reserved seats and all-you-can-eat hot dogs, popcorn, cookies and soda, through the fifth inning. Last year, more than 400 people attended. The North Port City Commission will conduct the first pitch and the North Port Honor Guard will present the colors. The first 500 people to order tickets will receive a city of North Port seat cushion. The event started in 2009, as a way to serve the unique North Port demographic, according to Erin Bryce, community outreach coordinator for the General Services Department. We have a young, vibrant community with lots of families, and this is a way to spend the evening together enjoying local baseball,Ž Bryce said. There is something special about community coming together and watching baseball.Ž The game against the Palm Beach Cardinals starts at 6:05 p.m. The gate opens at 5 p.m. and a fireworks show will follow after. To order tickets or get more information, contact the Stone Crabs at 941-206-4487 or email hrubins@ stonecrabsbaseball. com. Tickets need to be purchased 24 hours in advance of the game.Community baseball night set for next SaturdaySTAFF REPORT COMMUNITY NEWS BRIEFSD.A.R. meeting scheduledThe Charlotte Bay Chapter of the D.A.R. March meeting will be held at Twin Isles Country Club, 301 Madrid Blvd., Punta Gorda, on Monday, April 23. Social time begins at 11 a.m. with meeting to begin at 11:30 a.m. Speaker will be Barbara Braydon, District Manager, Ombudsman Program. RSVPs must be called in to Ruth Weaver 941505-4228 or emailed to ruthweaver330@ gmail.com no later than Monday, April 16.Bike Night on DearbornThe Englewood Moose and the Moose Riders have planned Bike Night, set for 5 p.m. to 10 p.m. Saturday on West Dearborn Street, Englewood. Motorcycle enthusiasts and everyone else is invited to enjoy a bike show, food, games and contests. There will be live entertainment at the Englewood Moose Lodge, Englewoods on Dearborn, Ole Time Cafe, Mango Bistro, and lots of food there and at Zekes, Commadres and Bobarinos Pizzeria. Check out Englewoodbikenights. com for more information. Monster BingoLadies Auxiliary of AMVETS 312 hosts Monster Bingo at noon today. The cost is $50 prior to game with about $2,000 in prizes available during the event. Tickets can be purchased at the facility. For information, call 941-429-5403. Specializing In...Annual Rentals€ Downtown Venice Studio, Close to Beach .............................................................................. $675 mo € Nokomis Duplex 2/1, Carport, close to Nokomis Beach ..................................................... $875 mo € Sorrento East Home 2/2/1, Lanai, Great Location ............................................................ $1,295 mo € South Venice Home 3/2/2, screened Lanai ......................................................................... $1,350 mo € Venice Island Waterfront 2/2, Carport, Near Beach......................................................... $1,450 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54535052 CONVERTIBLE TOP INSTALLATION 1946 & Newer Convertible Top Installation and Seat Upholster Hydraulics sales, service, & installation 5530 Indepedence Court, Punta Gorda, FL941-639-0437www.hydroe.com adno=50533304 WATERFRONT LOTS NORTH PORT WATERFRONTLots from $44,900. Central € Peaceful Great View and Privacy for Your Future Home. 1500-4000 sq ft. No Flood Insurance Sunpoint Homes Inc. 239-405-3631 PENDING PUNTA GORDA ISLES Luxury ground ”oor Villa, in Tarpon Cove. 3 bdrm 2 bath, 2 car gar. with lovely lake view. Spacious, over 2000+ sq ft open ”oor plan. Well appointed large kitchen. Lovely lanai, lots of storage. Immaculate. Great Price $325,000 FIRM PAT WALKER 941-276-4674 REMAX ANCHOR REALTY LAST BEST COMMERCIAL LOT! LAST BEST LOT AT MERCHANTS CROSSINGAlmost an acre at 1599 Placida Rd. (Rt. 775) Englewood across from Publix and Bealls. Water, sewer and turning lane in place. Ideal for multi-unit building(s), of“ce, or condos. Neighboring lots priced at $1.8 and $1.9 million dollars!!! Our  GIVE-AWAY-PRICE Ž only $379,000 with short term “nancing possible. 941-769-0200 IMPECCABLY MAINTAINED! HERITAGE OAK PARK-PC Lakefront 3br/2ba 2nd Floor, Spacious 1,207 Sq. Ft Excellent Condition! One Owner! Carport/Elevator$165,000 Barb McHenry 941-833-1667 Coldwell Banker Sunstar Realty OWNER IS READY TO MOVE! NORTH PORT 5206 SAN LUIS TERRACEImmaculate 1800 SF 3/2/2 pool home with city water, brand new septic and new electrical panel on lushly landscaped, fully fenced lot in family oriented neighborhood just 1‡2 mile from US-41. $249,000PATTY GILLESPIE 941-875-2755 REMAX ANCHOR REALTY CLEARED AND READY TO BUILD OSPREY WEST OF 413 Lots to Bay with Bay View and Access. Oak Canopys, Fishing Pier, 4 Parks, Upscale Homes $165,000 941-475-1379 Sell It In The Classi“ eds! Call (941) 429-3110 adno=719492 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.OPEN 7 DAYS A WEEKMon-Sat 8am-5pm, Sun 8am-5pm We honor all competitor coupons.Sign Up online for extra monthly savings www.englewoodcarwash.us.com(941) 681-2167 $5.00 OFF The Crown Jewel Wash(reg.$24.95) Exp. 4/16/18 (Must present Coupon before service) ONLY $99 Complete Detail Service(reg. $129) xp. 4/16/18 (Must present Coupon before service) r 2017 adno=54532501

PAGE 30

Page 32 E/N/C www.yoursun.com The Sun / Saturday, April 14, 2018 12OUR TOWN WHEELSNORTH PORT „ The North Port Art Center hosted the 2018 North Port High School Art Showcase on Thursday, April 5, where students and their art pieces were recognized. All the winners were awarded a honorary membership to the North Port Art Center. Among those not present for the ceremony were: Drawing (Color) 3rd: Aubrianna Pedersen green eyeŽ Honorable Mention: Alexa Barragon eyeŽ Drawing (B&W) 1st: Adriane Manzi Sweet SymphonyŽ Honorable Mention: Shianne Myles Bars and MelodyŽ Honorable Mention: Dan Romanivk RebelŽ Painting (Oil, Acrylics, Watercolor) 1st: Steven Staub Crimson GaleŽ 2nd: Rylee McEachin NzambiaŽ 3rd: Alex Rebrin Mysterious ForrestŽ Honorable Mention: Cassidy Marshall Depths of TimeŽ Ceramics/3D Sculpture 1 st: Tanya Romanyuk The KissŽ Honorable Mention: Lindsey Mathews WaveyŽ Honorable Mention: Alexandra Daley Blue SpiritŽ Mixed Media 2nd: Bailey Weiber NarcissismŽ 3rd: Alexa Rebrin EarthquakeŽ Honorable Mention: Alexandra Gutierrez Transitional RoarŽ Honorable Mention: Jarquez Morrow The UnknownŽ Digital/Photo 1st: Kaitlyn Williams Indigo LeavesŽ 2nd: Despina Koupouandis City ViewŽ Honorable Mention: Steven Dvornik Light of the ForrestŽ Best of Show: Destiny Rivera Ins-eye-dŽ Peoples Choice: Steven Staub Crimson GaleŽA kaleidoscope of talentSTAFF REPORTNorth Port Art Center hosts showcase for high school students North Port High School sophomore Zhaneta Albritton received Honorable Mention for the photograph Rainey DayŽ. SUN PHOTOS BY MONICA AMAYATimes Square at Night,Ž a color drawing by North Port High School senior Rafael Caban, received second place. The photograph Stand OutŽ by North Port High School senior Victoria Leyva was awarded third place. North Port High School senior Angelina Deaett with the sculpture Elephant Tea PotŽ received third place in the Ceramics/3-D Sculpture category. Second place in the Ceramics/3-D Sculpture was awarded to North Port High School senior Anna Kunda with Blue Horse.Ž North Port High School sophomore Mackenzie Kurowski received an Honorable Mention on the Painting category for LuLu.Ž North Port High School student Stephanie Hawkins with the black and white drawing, Reection,Ž received third place. Right: North Port High School junior Spencer Barnes received second place for the black and white drawing, Wolves Fighting.Ž North Port High School sophomore Natalee Harden received Honorable Mention for the color drawing Sublime.Ž Nomad,Ž a color drawing by North Port High School senior Zac Kralik, received rst place. AssemblageŽ a mixed-media piece by North Port High School junior Emily Aviles, received rst place. adno=54535182 HOSTED BY Friday, May 4th and Saturday, May 5th 9:30 am … 3 pm Event location: Venice Community Center 326 Nokomis Ave., Venice, FL 34285 Are you a Quality, Reliable Home Service or Health & Wellness Business? Do you want your business visible to thousands of people? Are you looking to increase your market share in the community?Major Sponsor Supporting Sponsor Media SponsorIf you answered yes to the above questions, Limited Vendor Spaces Are Available

PAGE 31

The Sun /Saturday, April 14, 2018 www.yoursun.com E/N/C Page 33 13CLASSIFIEDS\ 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 ADVERTISE In TheClassifieds! 1010 OPEN HOUSE 04/14/18 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 2111 COLLINGSWOOD BLVD PORT CHARLOTTE OPEN SAT. & SUN. 1-3 3/2/2 POOLHOMECLOSETO ALLAMENITIES. $259,900. CALL(941)-268-0830 1010 OPEN HOUSE ENGLEWOOD SAT., 4/14, 12PM…4PM SUN., 4/15, 12PM…4PM 6585 MANASOTA KEY RD. $1,295,000. Private hideaway w/100 Ft Bay side frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular Jeffrey Ament 941-539-2338 THURS., 4/19, 11AM…2PM 298 W. WENTWORTH $289,777. Art district charmer! Over 2200 sq ft on oversized lot. Ideal split BR floor plan, close to rec center, Old Englewood Village, restaurants & p arks. Patricia Upp-Miller 810-691-0692 SUN., 4/15, 12PM…3PM 312 INDIAN RIVER $235,900. 2/2 plus den in desirable 55+ gated community that is close to beaches, shopping & restaurants. Tim Rohde641-751-7375 NORTH PORT SUN., 4/15, 12PM…2PM 2499 HOBBLEBRUSH DR. $354,900. Great curb appeal, lg LR/DR combo w/volume ceilings, spacious kit w/solid wood cabinets plus saltwater pool overlooking nature preserve/greenbelt. Karen Wynn608-347-5811 PORT CHARLOTTE SAT., 4/14, 10AM…4PM 412 WABASH TERR. $345,000. Beautiful, well maintained 2448 sq ft waterfront heated pool home. 12 ceilings, 8 pocket sliders, split BR floor plan. John MitanaIII 941-268-0776 SUN., 4/15, 1PM…3PM 5420 CHARD TERR. $229,900. 3/2/2 nestled in quiet, woodsy neighborhood in the river front community of Gulf Cove. Centrally located between Port Charlotte & Englewood. Bob & Darlene Gravatt 941-391-3988 SAT., 4/14, 11AM…2PM 143 RODGERS AVE. NE $194,900. Minutes from Charlotte Harbor, updated home, 3 yr old kit., lg lanai screened in lanai plus pool. David Lair 941-585-9623 PUNTA GORDA SAT., 4/14, 12PM…3PM SUN., 4/15, 12PM…3PM 7116 MIKASA DR. $299,000. Waterford Estates 4 bedroom, 2 bathroom, 2 car garage home with private, heated, salt water pool. Marie Sellitto941-626-3770 SUN., 4/15, 11AM…2PM 1557 NAVIGATOR RD. $287,000. Beautiful home in quiet area, heated pool & spa, faces golf course 3/2/3 in deed restricted Deep Creek community. Rich Gierulski941-875-5967 SAT., 4/14, 1PM…3PM SUN., 4/15, 1PM…3PM 2858 DON QUIXOTE DR. $429,000. New from the studs in 2010. Mstr BR suite w/2 closets & full BA, kit w/tons of cherry cabinets. Nancy McClary941-391-1943 LAKE SUZY SUN., 4/15, 10AM…3PM 12614 SW SHERI AVE. $246,500. 176 FT of lakefront waterfront. Ceramic styled screened Florida room. Open floor plan. Many upgrades. Wood flooring. John Mitana III941-268-0776 ROTONDA WEST SAT., 4/14, 12PM…3PM 513 ROTONDA CIRCLE $237,000. Well cared for family home on fresh water canal, move in condition. Split floor plan, open kitchen family room. Dorothy Livecchi 941-286-6340 VENICE SUN., 4/15, 1PM…4PM 707 E BAFFIN DR. $209,900. POOL! 3/2 ready to move in South Venice. Split BR floor plan, nicely refreshed & updated. Kathy Naida-Lowry 941-223-7090 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 GETRESULTS USECLASSIFIED! 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. Offered @ $219,500 byFLA GOLF PROPERTIES INC 941-698-4653 OPEN BY APPT. 6952 PAN AMERICAN BLVD REDUCED TO $549,900 CUSTOM BUILT ESTATE 3100SQFT. 4BREDROOMS3 BATH, WITHJUNIORSUITEDOCK& BOATLIFTONTHEMYAKAHUTCHRIVER. NOBRIDGESTOGULF, ALLSOLID HARDWOODFLOORS, HEATED INGROUNDPOOLWITHSPA, Debra Villari 609-458-4627Berkshire Hathaway 742-H AVENIDA ESTANCIA #112 VENICE *T URNKEY* OPEN BY APPT. ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway ADVANTAGE REALTY INC.OPEN HOUSES TODAY11AM 3PM933 McMahon Ave., P.C. $189,000 3/2 Corner lot with RV pad and all hookups, 2 car garage. Tile Floors throughout and bonus room under air next to a quiet park. South on 41 turn right on Midway turn left on McMahon 11AM 2PM199 Hoffer St., P.C. $429,900 3 Bed, 3 Bath, Pool Home on Saltwater Canal. (41S, Rt on Cornelius, Rt on Chancellor, L on Hoffer)12PM 3PM2000 Bal Harbor Blvd Unit 122 Punta Gorda $185,333 Large 3 bed, 2 bath Condo with Den, 1 Car Garage. Boating Community. (41S R onto W. Marion, L onto Bal Harbor, Cross Aqui Esta, Clipper Cove on Left.)941-255-5300 800-940-5033www.eraportcharlotte.com NORTH PORTOPEN SAT.12NOON-3:30PM. 1358 HEDGEWOODCIRCLECHARMING2 BR, 2 BA VILLA. HUGE OVERSIZEDSCREENED INLANAI, LARGELOT, 2 CARGARAGE, GOURMETKITCHEN, INDOORLAUNDRY. $197,000. BOBLORENCE239-682-2106 MICHAELSAUNDERS& CO. 1010 OPEN HOUSE FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSaturday 4/14/2018: 23246 Weatherman Ave, Port Charlotte, FL 33954, 12:00PM-3:00PM 3340 Wood Thrush Drive #122, Punta Gorda, FL 33950, 12:00PM-4:00PM 3500 Hidden Valley Circle, Punta Gorda, FL 33982, 1:00PM-3:00PMSunday 4/15/2018: 1224 Swan Court, Punta Gorda, FL 33950, 12:00PM-3:00PM 98 Seasons Drive, Punta Gorda, FL 33983, 1:00PM-3:00PM 7200 N Blue Sage, Punta Gorda, FL 33955, 1:00PM-3:00PM 3640 Bal Harbor Blvd, #534 Punta Gorda, FL 33950 1:00PM-4:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / Needanew Home? LookintheClassifieds! OPEN SAT & SUN 1PM-4PM WOODMERE AT JACARANDA VENICE 3730 CADBURYCIR. VENICEUNITS REDUCED TO SELL #324 TO274,900 2100 SQFT3 BEDROOM21/2 BATHCONDOW/WOOD FLOORINGTHRUOUTTHEUNIT#306 TO153,000 DESIRABLETURNKEYUNITŽW/BALCONYANDEXTRADIN-INGROOMAREA. GREATFORASNOWBIRDOREMPTYNESTER. FEESINCLUDE: WATER, SEWER, BASICCABLE, BLDG.INSURANCE, AND2X A YEARAC MAINTENANCE. GATED55 RETIREMENTCOM-MUNITYWITHELEVATORS ANDSOCIALMEET& GREETS. CLUBMEMBERSHIP, ISOP-TIONALMAKEYOURAPTTO SEETODAY, CALLDEBRAA VILLARIPLLC AT941-207-5057Berkshire Hathaway OPEN SAT. 12-3 1113 BOUNDRYBLVD., ROT. W 4BD/3BAHOMEWITHMANYUPGRADES! $299,900 KELLEYBRUMMELER, RE/MAXHARBORREALTY, (941)-769-0045 OPEN SUNDAY 1PM-4PM95 SABAL DR. PUNTA GORDA ISLESSPACIOUSOPENFLOORPLAN. 2000 SFW/ FIREPLACE. OVERSIZEDGARAGE& POOL! SAILBOATCANAL! MINUTESTOHARBOR. $489,900. 941-575-7244 PORT CHARLOTTE OPEN SUN. 1PM-4PM 1078 SANGERST. GREAT2+ DEN, 1.5 BATHS, 1CG. NEW ROOF, A/C, KITCHEN& MORE!! $164,900.JACKIEROBERTSON, COLDWELLBANKERRES. (941)-441-7223 Port Charlotte SAT. 12-3PM 371 Palmetto Drive Nicely updated 2 bedrooms cutie on Saltwater canal 10 mins to Harbor. 6K lbs boat lift & dock. $154,900 Rose Padua Century 21 Sunbelt 941-624-3800 1010 OPEN HOUSE PORT CHARLOTTE SAT.-SUN. 12PM-3PM105 Free Ct.,VIEWS, VIEWS, VIEWS! 2/2 w/den, 200 Dock on Sailboat Water. $398,000 Make Us an Offer! Cheryl Chase Century 21 Sunbelt 941-204-1262 PUNTA GORDA ISLES SATURDAY 4/14 12-3PM 1918 LOS ALAMOS DR CUSTOMWATERFRONTHOMEW/SAILBOATACCESSTHEANDREAEGROUPRE/MAX HARBORREALTY941-833-4217 Resort Style 55+ Community OPEN HOUSE WED 10-2P 27110 Jones Loop, PG Preview our homes @ www.venturalakes.net 941-575-6220 SAT., 04/14/18 1-4PM 1255 Tarpon Center Dr. #702, Venice. Spectacular gulf & bay views from this 2/2 condo with 2 balconies. $420,000 Carole Fanelli, REALTOR 941-441-5671 SAT., 04/14/18 1-3PM 525 Barcelona Ave #202., Venice Island 2/2, 1163 sqft condo 2 blocks to beach and historic downtown. $264,000 Mike Saur, REALTOR 281-615-8993 SUN., 04/15/18 1PM-3PM 629 Alhambra Rd #901 Venice. Immaculate, updated 2/2 condo in premier beachfront Venice Island community. $559,000 Mike Saur, REALTOR 281-615-8993 SUN., 04/15/18 1-4PM 1445 Maseno in Venetian Falls, Venice Villa with Lake views, Gated Community, 2/2/2 Plus Bonus Room, Enclosed Patio. $314,900 Edna Dinofa, REALTOR 570-590-2135 SUN., 04/15/18 1-4PM 2022 Calusa Lakes Blvd, Nokomis. 3Bd/3Ba/2CG+ study & bonus rm. Htd pool&spa, golf & lake views, outdoor kitchen, ~3000 awesome sf. $645,000. Carole Fanelli, REALTOR 941-441-5671 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! CLASSIFIED WORKS! 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 1020 HOUSES FOR SALE I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM ROTONDA 3/2/2 Waterfront Pool Home. Warm Southern Exposure. Many Upgrades. $275,000 941-456-3034 Suncoasteam Realty R O T O NDA WE S T REDU C ED $20K TO $339,000, 3/2/2 Pool Home, 32 Medalist Way. By Appt Call 413-237-2633 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 PORT CHARLOTTE 3/2/2 Canal Ranch Near Myakka River. Pool, Dock, Lift! Must See!$319,900 941-380-1311 PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $499,850 Jackie Thornberry Harbor Coast Realty 941-740-4580 ROTONDA 3/2/2 Waterfront home with large fenced in yard. Furniture and Appliances included. By Owner $189,900 941-662-6250 CLASSIFIED ADSSELL WHO YOU GONNA CALL?AMIDSTALLTHENOISE1 COMPANYSINCE1975 941-629-3188 1040 CONDOS/VILLAS FOR SALE ENGLEWOOD Palm Manor Resort 2/2 Furnished, New Pool, Clubhouse, Tennis, Pickle Ball Courts 440-417-0269 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net

PAGE 32

Page 34 E/N/C www.yoursun.com The Sun / Saturday, April 14, 2018 14CLASSIFIEDS 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. 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 VENICE ISLAND CONDO OPEN BY APPT. 250 Santa Maria St #121C Bright, Sparkling First Floor Corner unit on ICW. 2br/2ba, extended Living rm, Addl. Room ( Den, Office, DR) Renovations thru-out, Patio w/ gardens, Fully appointed Clubhouse and Htd pool, $372,000 941-416-6202 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE 2692 NE HIGHWAY 70 ARCADIA 55+ Active Community Affordable Manufactured Homes!!! 1 Year FREEGolf Membership With Any Home Purchase! Call to Schedule An Appointment For a Tour! Ted 800-538-2590 www.arcadiavillage.com $49,900 Riverside Oaks! Owner Says Sell it Now! Clean, Well Cared for 2/2. Call Kathy and Move in Today! 941-626-6821 www.riversideoaksflorida.com NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $55,995. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 1095 MANUFACTURED HOMES FOR SALE 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 PORT CHARLOTTE 3/2/2 Beautiful spacious home on corner lot. Avail May 1st, No Pets, $1650/MO 1st & security Please CALL 941-350-1288 PORT CHARLOTTE 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 P O RT C HARL O TTE 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 1320 APARTMENTS FOR RENT VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 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 HARB O UR HEI G HT S close to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT N O RTH P O RT ( 1 ) person Furnd room Pool. Utilities incl. kitchen privileges. $600/mo + dep 941-356-0985 P O RT C HARL O TTE, C lean, 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 ENGLEWOOD P rest i g i ous 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. 27th. Reasonable rent. No pets or smokers 40 1-741-4927 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 Findthe perfect companion inthe Classifieds! 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 1515 WATERFRONT LOTS LEMON BAY LOT EXTRA-LARGE TRACT ON ANGLERS COVE ON LEMON BAY. DEEPWATER, BAYVIEWS, NEW SEAWALL, 2 MIN. TOICW, 6MIN. TOGULF. APPROVEDFOR UPTO5 WATERFRONTRESI-DENCES. PRICEREDUCEDBY MORETHAN$100,000. NOW ONLY $469,900. OWNERMOVING. BROKERS WELCOME. 941-769-0200 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 + W orkshop 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 2010 PROFESSIONAL Join our Team! Imagine School North Port is hiring aBUS DRIVER/ CAFETERIA PERSON to work 8-hours daily, full time with benefits. Minimum requirements High School Diploma & CDL-B, P, & S. Pay Negotiable. Must be able to lift 60lbs. To begin, complete the application online @ http://imagineschoolat northport.org/home/ employment/ then bring it to the front office at our Elementary Campus, 1000 Innovation Avenue, North Port For additional information, contact Robert DUG Stetter via email @ robert. stetter@imagineschools.org or by phone at 941-426-2050, ext. 211. SURVEY DIRECTOR: (Job located in Venice, FL) Plan, direct, and coordinate surveys about restaurants; analyze and interpret meaning of data; supervise marketing personnel; determine survey objectives. REQS: 4 yrs exp in the job duties or 4 yrs exp in positions with survey and marketing responsibilities for a restaurant. Mail resume, Attn: Philippe Roux, Crows Nest Restaurant & Marina, 3860 Queens Way, Boca Raton, FL 33434 2030 MEDICAL CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information COOKS, HOUSEKEEPERS CNAS FULLTIMEALLSHIFTSNURSES POOL ALLSHIFTSRN SUPERVISOR 3-11 RISK MANNAGER RN OR LPN FT 11-7HOUSEKEEPERSFT ORPTSIGNONBONUSApply in person: QUALITY HEALTH CARE (941)426-8411 EMAIL RESUMES TO: qhccnp.naint@Verizon.netEOE DFWP Douglas T. Jacobson State Veterans Home5 Star Deficiency Free Facility is looking for you! We want caring healthcare professionals to be part of our team. FULL TIME or PART TIMENURSES … CNAs …FOOD SUPPORT WORKERS941-613-0919Online: www.peoplefirst.myflorida.com FT VETERINARIAN ASSIST/ 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 04/30LPNwkds 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 Charlotte Harbor National Golf Club at Bobcat Trail is Hiring for Multiple Positions. Look for Our Large Display Ad in the Venice Gondolier Today! Charlotte Harbor National Golf Club at Bobcat Trail is Seeking Talented, Experienced Staff. Full and Part Time Positions Available with Top $$ Potential. We are Looking for at Least 1 Year of Experience, However, we Will Train the Right Individual. Maintenance Operators Line Cook Dishwasher Beverage Cart Attendant Server Bartender Apply in Person to Charlotte Harbor National Golf Club 1350 Bobcat Trail North Port 34288 or Email Resume asanchez@ golfthenational.com PREP COO K, COO K, DISHWASHERSN EEDED AM/PM Experienced Apply in Person Winks Old Town Grill 451 S. Indiana Ave, Englewood PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES C DL C LA SS A S EMI-DRIVER to Haul Trees & Assist w/ Load ing. Exp. of Equip. Operating. 941-706-5916 Habla Espanol 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 IMMEDIATE O PENIN G SMALL ENGINE 2 CYCLE TECH for Chenango Supply in PG. Experience preferred. will train right person. High volume. Abilty to multi task a must. DFWP. 941-637-1165 or Email Resume: chenango@ chenangosupply.biz LEAD ELE C TRI C IAN, Experi enced 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 S HUTTER A SS EMBLY & WAREHOUSE HELP FT/PT for installation/manufacturing of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice TIRE CHANGER $500-$600 PER WEEK w/DL. Call 941-639-5681 TRUCK DRIVERS EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda.

PAGE 33

The Sun /Saturday, April 14, 2018 www.yoursun.com E/N/C Page 35 15CLASSIFIEDS 2050 SKILLED TRADES PRESS OPERATORSun Coast Press, a rapidly growing daily and commercial printing shop, has the following full time employment opportunity. PRESS OPERATOR Minimum of 5 years experience operating a Goss urbanite or community single width press. Willingness to work day/night shift, weekends & holidays. Must be proficient with back to back color registration, folder/ 1/4 folder operations. Knowledge of autom atic pasters an d stacker operations a plus. Must be comfortable working in a fast paced, deadline and quality oriented environment. We offer health insurance, AFLAC, paid holidays, PTO, 401K. We are a drug & nicotine free workplace. Preemployment drug & nicotine screening required. Interested candidates please send your resume to Robin Marotta Production Manager atrmarotta@suncoastpress.com Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Window & Door Manufacturing CompanyAccepting Applications for: PRODUCTION ASSOCIATEStarting hourly wage $13.48 Must have a High School Diploma or GED, Higher Education a plus, Good Work History, and Attention to detail. EOE/Drug-Free WorkplaceApply in person only: M-F 8am to 3pm 355 Center Court Venice, FL 34285 2060 MANAGEMENT Classified Telephone Sales Manager Do you love inside Telephone Sales? Would you like a well-known first-class product with repeat customers to sell to? The market-leading Sun newspaper is looking for a leader who can both sell individually and coach their inside sales team of five people.CLASSIFIED ADVERTISINGis an important part of Sun Newspapers success, and due to a retirement of our current manager, the primary leadership position in the classified advertising department of Sun Newspapers is available. This position is a sales management position that includes all major classifications: employment, real estate, automotive, services, and merchandise as well as obituary sales and public notices including legal advertising. This leadership position requires telephone sales management experience, coordination and management of daily operations of telephone sales, budgeting, and forecasting. The position requires superior customer service skills and an understanding of customer needs, as you will deal with local businesses and private party customers regularly. Daily classifieds, obituaries, and public notices are handled through proprietary software that facilitates both a print and online solution, therefore, the best candidate wil l have computer skills including Microsoft Office (Excel) and must understand what available technologies capabilities are and how utilization at the maximum level will help to create revenue success. We offer: Competitive salary plus bonus opportunities Health and dental insurance Paid time off 401(k) Training Stable and secure company with advancement opportunities. We are a drug and nicotine free workplace. Pre-employment drug/ nicotine testing required.Please send your resume to: Sun Newspapers Glen Nickerson Publisher 23170 Harborview Road Port Charlotte, FL 33980 gnickerson@sun-herald.com 2070 SALES FR O NT CO UNTER S ALE S PERSON for Chenango Supply in PG. Knowledge in construction supply & hardware a plus. Fast paced, high volume. Must be able to multi-task. DFWP. 941-637-1165 or Email Resume: chenango@ chenangosupply.biz 2090 CHILD/ADULT CARE NEEDED PRE-SCHOOL TEACHER Needed FT/PT (941)-484-8707 Venice 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 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 Deliver Phone BooksPunta Gorda-Port CharlotteDelivery Drivers: Must be at least 18 yrs. old, Have valid drivers license & Proof of current insurance. 239-238-7245 www.sddsholdings.com FOOT ORTHOTIC LABLooking to train a Motivated, Mature, Enthuastic, team player with an eye for detail. Must be ready to work 40hrs per week and possible overtime when needed, 7am-3:30 Job includes working with Computers small machinery, cutting materials, Light to medium lifting Benefits after 90 days Send resume to: Michele@jsbinc.com FRONT DESK, & HOUSEKEEPING, EXPERIENCE NEEDED! Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte LANDSCAPE LABORERS NEEDED 40 Hours/ Weekly Full Time. (941)-456-1008 2100 GENERAL ENTRY LEVEL POSITION FOR PRINTING WEARECURRENTLYSEEKINGA FULLTIMEENTRYLEVEL MANUFACTURINGPOSITIONINOURVENICEPRINTCENTER. THIS POSITIONINCLUDESTHE OPPORTUNITYTOLEARNTHE PRINTINGPROCESSFROMTHE ENTRYLEVELPOSITIONAND ADVANCEINA PROGRESSIVEENVIRONMENT. INTHISPOSITIONYOUWILL ASSISTINTHECREATIONOF VARIOUSWELLKNOWN NEWSPAPERSANDOTHERRELATED PRODUCTSONOURPRESS. D UTIES AND RESPONSIBILITIES REMOVEPRODUCTFROMTHE ENDOFTHEPRINTINGPRESSOR FINISHINGMACHINE. MOVESKIDSOFPRODUCT WITHAHANDJACK COMPLYWITHALLQUALITY,SAFETYANDWORKRULESAND REGULATIONS. WORKHOURSARE4:30 PMTO1:30AMQ UALIFICATIONS EFFECTIVELYCOMMUNICATEWITH OTHERMEMBERSOFTHESTAFF. ASSISTOTHERCREWMEMBERS WITHVARIOUSDUTIESINCLUDING WEBBINGUPOFTHEPRESS AND/ORSPECIALHANDWORKIN ORDERTOMEETCUSTOMER REQUESTS. FOLLOWALLCLEAN-UPAND HOUSEKEEPINGPROCEDURES.THEABILITYTOTAKESTACKS(AVERAGE10-30 LBS) USINGREPETITIVEHAND/WRIST MOVEMENT, OFFOFTHEENDOF AMACHINE(2-4 FEETHIGH) AND STACKPRODUCTONSKIDSFROM FLOORLEVELTO5 FEETHIGH USINGREPETITIVEBENDINGA ND TWISTING. THEABILITYTOREMOVESKIDS(WEIGHINGUPTO2400 LBS) BY USINGAPALLETJACK THEABILITYTOUSEACOMPUTER. ATLEAST18-YEARSOFAGEOR OLDER ABILITYTOWORKWELLINA TEAMENVIRONMENT ABILITYTOFOLLOWINSTRUCTIONS ANDWORKINDEPENDENTLYTHEABILITYTOREADANDWRITE;POSSESSGOODVERBALAND WRITTENCOMPREHENSION. WEAREADRUGANDNICOTINE WORKPLACE. PRE-EMPLOYMENT DRUGANDNICOTINETESTING REQUIRED. APPLICATIONSAVAILABLEATTHEVENICEGONDOLIERORVENICEPRINTCENTER. MARKAPPLICATIONSTOTHE ATTENTIONOF: KENMORINGOR E-MAILTO: KMORING@SUNCOASTPRESS.COM PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! GREEN LEAF SOLUTIONS is NOW HIRING LANDSCAPE TECHS & LABORERS. CALL941-468-2493 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. Reliable transportation and cell phone required. Call today for interview. 941-833-8590 941-268-5731 TE C HNI C IAL PER SO N needed Mon-Fri, 9-5 $10 to start. 941-485-6747 2100 GENERAL 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 THE SUN NEWSPAPERis looking for a full time Circulation Team member. Responsibilties include: Newspapers in Education Support Storefront Contractor Assistance Weekly Reports, Billing, Draw Changes Marketing, Direct Mail Support Work with Spreadsheets and Reports Must have excellent Customer Service skills, be proficient in Word and Excel and be able to work in a team environment. To fill out an Applic ation 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 testing required 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 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS BALL R OO M DAN C E PARTNER wanted Male, over 55, En glewood area. Email. Marilu2298@verizon.net F O R ALL Y O UR Relaxing Needs Call Paige. North Port Area 321-444-5001 LADYHAIR S TYLI S T SEEKING MALE 45-70for dining, movies, conversation. 941-201-9853 THE GIRL NEXT DOOR 941-483-0701 Port Charlotte 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Merging Worship, Word, and Prayer Friday Night Watch 8pm 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND F O UND: S MALLRADI O & 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. 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 BE G IN Y O UR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN C HUR C H 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE 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. 94 1-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call the appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5030 CABINETRY 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 NEEDCASH? 5060 CLEANING SERVICES **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062

PAGE 34

Page 36 E/N/C www.yoursun.com The Sun / Saturday, April 14, 2018 16CLASSIFIEDS 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! 5107 IRRIGATION C HARL O TTE IRRI G ATI O N. Lic AAA-18-00005 941-830-4102 Seizethesales withClassified! 5108 JUNK REMOVAL YOUR ARMY LOGISTICS JUNKREMOVAL MOVINGSERVICE FORECLOSURECLEANUPCLEANING HAULING RENTALDUMPSTER941-456-2120 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM 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 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 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 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 5110 LAWN/GARDEN & TREE Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 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 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 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 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 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 RAM O N S ANTIA GO Blackbird 1978 framed print 24Žx35Ž $150 941-639-0838 SO Y C ANDLE and natural soap kits all accessories included complete $90 941-883-8118 STAINED GLASS b oo k s, g l ass $100 941-883-8118 V INTA G E WE S TERN Art Magazines (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 REA RU GS 2 Plush O rientals: pink/beige. 56Žx38Ž oval & 42Ž round. Ea $40 941-743-2656 A RE O BED Full S ize, Full Height. $75, OBO 941-429-1573 BATH SAMOAŽ b at h (b am b oo 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 casters 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 C HAIR S S port Beach Folding w/carrying case $40, OBO 941-429-1573 C L O THIN G RA C K Round, commercial grad chrome adjustable legs $40 941-625-2873 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 DRYER G E S uper C apacity can del. $135 941-697-8359 FRID G E AND dishwasher sbyside ice white both work good $270, OBO 941-268-7571 6030 HOUSEHOLD GOODS LAMPS WROUGHT IRON (2) each $5 941-276-6191 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 R O LL AWAY BED Twin f olding Like new. Used once. Call after 10am $70, OBO 260-463-1071 S HARK S TEAM C LEANER Euro P ro Electric Works great $20 715-439-0459 S HARK S WEEPER Rechargeable floor cleaner. EX.cond. $20 715-439-0459 SLEEPER SOFA F u ll s i ze, tan & brown $250 941-228-4153 TABLE Large, folding legs, 70X32 in PG $10 941-347-7136 TERRA CO TTA S TATUE 26 Ž boy=$40, and 16Ž strawberry planter= $20 941-743-2656 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 W HITE WI C KER DB/DR N S 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 C HAIR solid wood arms & legs, soft comfy coral cushions, excellent $80 941-743-2656 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 S T OO L rattan, swivels, padded seat. picture O/L $20 586-436-0076 BAR STOOLS (2) very n i ce w / swivel padded seat,great for snack bar. $90 586-436-0076 BAR S T OO L S Heavy duty 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 C A S E wood, 3 upper shelves, 3 lower drawers, 72h x30w x18d $80 941-743-2656 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 A S UAL TABLE S 8 wood & 1 wrought iron, Good to A+ cond, from $15 941-743-2656 C HAIR & a Hal f with O ttoman, Raspberry with Pillows. $600 DESK 2pc, Dark wood, Lshaped. $500. 703-801-0941 C HAIR 2 position. S ide drop leafs. Beechwood. Cushions. $50 401-473-9668 C HAIR 2 position.Beechwood. Side drop leafs. Cushions. $50 401-473-9668 CHINA CABINET S ma ll oa k $225 941-639-6969 6035 FURNITURE 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 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 COMPUTER CABINET 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 CO U C H FABRI C abstract beige design 88X36X32 delivery available $275 941-202-3437 DINETTE SET h an d -pa i nte d a ll wood 24Ž tabletop & 2 chairs $175, OBO 941-275-5837 DINETTE S ET Rattan lt 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 DININ G HUT C H 2 Piece S olid Oak Wood $275 941-460-8940 DININ G R OO M table G lass 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 DINING SET 48Ž ma h ogany 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, WOOD, 6 C HRS, 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 DROPLEAF TABLE S ma ll oa k $225 941-875-4589 END TABLE With magazine rack and lanp $30, OBO 941-474-4011 ENTRY TABLE Blk wood, 2 draws, 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 King 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 LANAI FURNTURE L ana i Wicker Set Loveseat & Chair. $60 330-328-2584 L O VE S EAT sturdy, blue f abric, 64X37X31, detachable cushions $66, OBO 941-275-5837 MATTRE SS Q UEEN beauty rest firm pillow top excellent condition $50 941-625-2873 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 MEM O RY F O AM 8 Ž thick mattress twin size springbox frame $150, OBO 941-307-9211 O VEN G E S tainless steel, 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 KIN G C HAIR Youths. S olid Oak Scrolled 28x22x18 $70, OBO 941-408-7535 S E C RETARY DE S K Beauti f ul, Roll Top $225 941-875-4589 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 c h a i rs bl ac k 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 6035 FURNITURE TABLE WITH WHEELS WHITE LIKE NEW $75 941-763-2581 TABLE, R O UND W OO D Oak w/6 chairs & 2 leafs. $275 941-460-8940 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 TVCABINET48IN DARK WOOD $45, OBO 941-629-3921 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 ap prox. 3x3x3 with motor $300, OBO 941-883-8118 SAMSUNG HW550 AUDIO SOUNDBAR with wireless Sub wooffer. $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 TURNTABLE PIONEER D D SERVO! A-1 SHAPE $200 941-249-3922 6040 TV/STEREO/RADIO PROJECTOR SONY TV 52 INCH EXCELLENT CONDITION $59 941-763-2581 S TERE O S AM S UN G giga bea t 2500 watt stereo Bluetooth beat waving,many options $225 941-391-4707 TV 5 2 IN C H FLAT SC REEN 5 2 INCH LG TV WITH REMOTE $225 941-249-3922 6060 COMPUTER EQUIPMENT A LL IN O ne C omputer HP Pavil ion 23Ž wireless w/ windows 8 $195, OBO 941-475-2534 LAPT O P Asus. Works Great w/Office $190, OBO 941-404-5359 PRINTER C ANN O N inkjet Pixma MG5320 Ne w $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 941 268-7571 COW BOY HATS EDDIE BROS BEAVER,WATER ( 1 ) STRA W $25 941-391-6377 MINK STOLE overs i ze bl on d e $250, OBO 941-429-1573 NUR S E S H O E S 9 size uni forms 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 em broidered items/LARGE $130 941-830-8014 WALLET Harley Davidson, w/chain.never used. $25 941-235-2203 6070 ANTIQUES COLLECTIBLES 1 9 4 9 BA S EBALL card Ver y good condition old cards. $2, OBO 810-210-9553 ALWAY S BUYIN G 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, ar t 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 BA S EBALL C ARD 1 9 4 9 B O W MAN small cards $2, OBO 810 310-9553 BEER S TEIN S Michelob 1 00 ann, 90 Bud, BOAC, Goebel Owl 2/35 or ea $20 941-639-1517 BUYIN G O LD M O NEY 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 COOK STOVE A nt i que A ct i on Kersone cook stove & oven. $400, OBO 941-423-7475 DUKE S NIDER R OO KIE card 1949 Bowman $29, OBO 810 210-9553 EARNHARDT SR di ecast 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 IKE DOLLARS s il ver proo f $10 781-956-8891

PAGE 35

The Sun /Saturday, April 14, 2018 www.yoursun.com E/N/C Page 37 17CLASSIFIEDS 6070 ANTIQUES COLLECTIBLES ELVIS VINTAGE soun d trac k 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 IL H O D G E S r/c Bowman baseball card $40, OBO 810210-9553 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 LEG O MATIC CARD T a bl e w/2 Chairs lt.wood w/vinyl 1950s $175 484-201-0715 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 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 S ILVER PR OO F sets $3 5 781-956-8891 S TAN MU S IAL Baseball card 1949 Bowman n/m $49, OBO 810-210-9553 W ,L. HALF D O LLAR S 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 INSTRUMENTS GUITARS 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 POWER CHAIR/NEW BATTERIES 4 WHEELS. CAN DELIVER $490 941-473-4168 JAZZY S ELE C T 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 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 6110 TREES & PLANTS MILKWEED S TARTER pots, grow for the Monarch Butterflies. $3 941-258-2016 S TA G H O RN FERN Huge f ern 5 ft tall and wide. Very Healthy $495, OBO 941-629-7682 TOMATO PLANTS 10 12Ž Ready for your spring garden! 2 for $3 941-258-2016 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 XMA S C A C TU S Huge plant in 3 colors extremely beautiful $150 941-629-7682 6125 GOLF ACCESSORIES 8 5 8C T O UR C lassic Irons graphite shafts; 7 clubs; new grips $65, OBO 443-466-1101 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 COBRA AMP 3 W oo d LH 15* S tiff adjustable excellent cond $30 941-488-7774 GOLF BALLS lik e new, no s cuffs, marks or logos, per dozen $7 941-488-7774 GO LF C ADDY, Bat. Powered. K angaroo 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 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 TAYL O RMADE DRIVER Aer oburner 12* senior r/h v.good $79, OBO 941-875-5983 W ALKIN G GO LF C art Titanium 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 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.) Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! BEAUTIFUL2015 EZGO RXV TOPOFTHELINEGOLFCARTNEWBODYSPARKLINGCHAMPAGNEFINISH48 VOLTWITH4 MONTHOLDBATTERIES. GREATTIRES, BACKSEAT, LIGHT, WINDSHILDANDMIRROR. +20 MPH. $ 4995.OBOCALLORTEXT941-585-9861 EZGO MARATHON 4 PASS. $1795 BATTERIES 4mth NEW Yellow Jacket Cables Factory Upholstery Folding Windshield Factory Rear Seat Head and Tail lights Chrome SS Hubcaps Excellent Tires, Mirror Top and Charger 941-769-1431 DELIVERY INC. 25 MI. VISIT DARSGOLFCARTS.COM NO TEXT PLEASE 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. $3,950 561-339-6492 6128 EXERCISE / FITNESS ELLIPTI C AL N O RDI C Track Machine $100, OBO 941-629 7682 EXER C I S E BIKE RE C UMBENT w/Electronics NICE $75 941-268-8951 ROWING EXERCISER Lik e new $75 941-473-0050 6130 SPORTING GOODS FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 TENNIS RACKET R estr i ng / gr i p 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. 6135 BICYCLES/ TRICYCLES BI C Y C LE/TRY C Y C LE 3 Wheel w/Lg. Seat & Baskets $149, OBO 517-231-1017 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE RA C K holds 2 clamps on trunk/hatchback in PG $20 941-347-7136 BIKE RALEI G H Record LTD, Racing Bike, Like New! $185 941-257-5500 BIKES BEACH C ru i sers eac h $35 941-421-2704 DAHAN F O LDIN G Bike Nice quality great riding folding bike $60 941-474-1776 PANAMA JACK M ens 26Ž cruiser NICE Look good in the hood $70 941-474-1776 S UN EZ S port Recumbant Bike Sun Bicycles 18-speed recumbant bike, red, fully loaded. Needs new front caliper. $200, OBO 571-527-8901 TRI C Y C LE O UTD OO R li f e f olding trike white 20Ž wheels 2 years old not ridden much $225 941-391-4707 6140 PHOTOGRAPHY/ VIDEO PROJECTION SCREEN B ye 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 SOLAR COVER 16 X 32 H eavy 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 BLA C K & DE C KER 2 -N-! TRIMMER 2 Lithium Grass/Hedge Trimmers $45 941-456-3301 CHAIN SAW P ou l an P ro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 E C H O P O WERED G ER PE 22 5 LIKE NEW WITH EXTRA BLADES $75, OBO 941-456-3301 ELECTRIC TRIMMER wor k s 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 LAWN MOWER HUSQVARNA 22ŽAll Wheel Dr725EX 190CC $150, OBO 941-456-3301 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-BILT 21ŽFront Wheel DR 725EX 190 CC $120, OBO 941-456-3301 LAWNMOWER TROY BUILT 21Ž self-propelled 6.75 h.p. $130, OBO 941-485-0681 M O WER, MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 M O WER, T O R O 22  push runs good $40 941-473-2424 P O LE S AW Poulan Pro 2 5 ccs model PP 258TP trim ya palms $75 941-214-8188 PRE SS URE WA S HER AR Blue Clean electric 1500PSI VG COND. $40 715-439-0459 PRE SS URE WA S HER Husky electric 1650 PSI V.G.cond. $50 715-439-0459 RIDER M O WER C ra f tsman 40Ž cut. New battery $300 941-625-5976 6160 LAWN & GARDEN 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 DININ G S ET PATI O 4 2 X4 2 X 2 7 fiberglass table 4 cushioned chairs $111 941-275-5837 IND OO R/ O UTD OO R RU GS 8.5round, 4x5 never been out, clean $50 941-876-3878 LINAI SET DARK METALROUND $65, OBO 941-629-3921 M OS AI C TILE S 3  X 3  O riginal cost $400; Selling $125/ea 941-380-7224 PI C NI C TABLE cedar top with 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 A IR CO NDITI O NER Unit 3 Ton, Straight Cool Carrier, New! $400 941-764-1081 DOOR LOCK LEVER HANDLE LOCK, NIB. $25 941-627-6780 DOORS INTERIOR$25 eac h 941-380-9212 HURRI C ANE PANEL S Used $2per foot mixed lengths, good condition 941-661-1261 HURRI C ANE S HUTTER S Various sizes, all Pieces 920-246-1111 RAN G E H OO D Kenmore Energy Star. Never used. $25, OBO 757-593-6257 6190 TOOLS/ MACHINERY LADDER 20 L a dd er Al um 20 f t $75 941-460-8961 LADDER EXTENSION Al um Ladder Alum extension 24ft $175 941-460-8961 LADDER WERNER f iberglass 4 ladder like new $30 941-473-2424 MECHANICS CREEPER $20 941-624-3091 PORT A POWER $80 941-474-1776 P O RTABLE G ENERAT O R Elite series; 2000W; B&S engine $250 443-466-1101 RATCHET SET N ew nice case,medium size set, $15 716-374-2950 SKILL SAW l/ n 2 h p stee l b ox 6 xT steel blades leave mess / $40 941-624-4244 6220 OFFICE/BUSINESS EQUIP./SUPPLIES C AN O N PIXMA M G2 5 20 PRINT/COPY/SCN NEW NO INK $35 941-408-7535 DE S K 2 P C DE S K,HUT C H with 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 prope r shots, and be free of intestinal and external parasites. 6233 DOGS N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. Y ORKIE MALE PUP Registered, Vet Cert., 1st Shot $1,250. (941)-787-4913 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 D OG & small bird cages various 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 6250 APPLIANCES AC WIND O W 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 KIT C HENAIDE WHITE LIKE NEW $20 941-429-1573 DISHWASHER FRIGIDAIRE S/S new in original box. MSRP 450 $350, OBO 941-240-5069 DISHWASHER WHITE wor k s good $95, OBO 941-268-7571 DRYER MAYTAG w hi te. $130 941-697-2435 MI C R O WAVE G E, 800watt,white like new $25 716-374-2950 6250 APPLIANCES MI C R O WAVE WHIRLP OO L COUNTERTOP WORKS GREAT $25, OBO 941-456-3301 REFRID G ERAT O R WHITE sby side ice works good $175, OBO 941-268-7571 REFRI G ERAT O R MAYTA G top freezer w/icemaker white $125 941-421-2704 REFRI G ERAT O R S AM S UN G white, 3 years old French 4 door. $850 941-244-0258 S T O VE RAN G E Frigidaire,white,smooth surface. $130 941-697-2435 WA S HER & DRYER Top Loader, White, $325. (941)763-4818 deliver y avail. W A S HER/DRYER H O TP O IN T top loader, white, brand new (15 mths) $375 941-830-8014 W A S HER/DRYER S TA C KA BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s A IR FILTER S 5 1 0 X1 0 X1Ž NEW $5 941-627-6780 CAR COVER fi ts V ette / sports car in PG $10 941-347-7136 C HAIR O FFI C E style, 2 5 0 lb. up*dn, recline, tilt.lk new. Ro tonda W $80 941-697-2064 END TABLE Wi t h magaz i ne rack and lamp $30, OBO 941-474-4011 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 FL O RAL ARRAN G EMENT S & GREENERY unique varieties; ea $10 to $35 941-639-0838 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 T MAKER complete out f i t call for info $150 941-624 4244 TIRE S & RIM S 4 tires Plenty o f tread. p235/75 R15 $325, OBO 513-226-9327 TRAILER 4 x 8  New tires, bearings, springs, lights deck. $325 518-423-0119 V ERTI C AL VYNIL slider panels $70 941-697-2435 6265 FREE MERCHANDISE PRINTERS 4 HP printers (2 table lasers) $65, OBO 941-423-7475 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 EXER C I S E BIKE LIFE C Y C LE, OR FITNESS OR PROFORM $50 941-627-6780 GO LF BALL S WANTED Do you have golf balls you dont want to take North? Call 941-698-9680 6998 BARGAIN BUYS S T O RA G E CO NTAINER S all sizes with lids each $2, OBO 941-276-6191

PAGE 36

Page 38 E/N/C www.yoursun.com The Sun / Saturday, April 14, 2018 18CLASSIFIEDS 6000 MERCHANDISE 6003 DEEP CREEK GARAGE SALES FRI.S AT. 9 2 26390 Villa Maria Dr. Stamps, Punches, Dyes Etc. for Card Makers & Scrapbookers 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! AdvertiseToday! FRI.S AT. 9 AM-1PM 2428 Broadranch Dr. MOVING & GARAGE SALE Books, Household, Picture Frames, etc SAT & SUN 7 4 166 Macdill Dr. MULTI-FAMILY, Hutches, Ent centers, couches, wine racks, Kitchen Table & Dishes. 6004 PORT CHARLOTTE GARAGE SALES S AT. & S UN. 8 AM2 PM 3565 Peace River Dr. H.H. Tools, Household, Kid`s Items, Appliances. BIG SALE! NEEDCASH? 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!! 6004 PORT CHARLOTTE GARAGE SALES 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 SATSUN 9 1 701 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 .SUN 9AM 2PM 1780 Deborah Dr. #3. P.G.I. (Park on Street) Household, Clothin g Tools & MORE! 6005 PUNTA GORDA AREA GARAGE SALES 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. SAT 9 2 25549 E M ar i on, Old 17 (Past Road Block Sign) New & Old Furniture, Power & Hand Tools, ETC!! SATURDAY ONLY 8 2 376 PORTOFINO DR. BSI ESTATE SALE Furniture, house hold, tools and much more 6006 NORTH PORT AREA GARAGE SALES FRI & SAT 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! 6007 ENGLEWOOD AREA GARAGE SALES FRI & S AT. 8 -4 2075 GEORIGA AVE, Grove City BACK YARD MENS TOOLS PLUS FRIS AT. 72 2 1 20 Pennsylvania Ave. Multi-family, Dishes, Shoes, Purses, Clothes, Books, Tile, Light Fixtures, etc. 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 ADVERTISE In TheClassifieds! 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. PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org 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. C a s h i n w i t h C l a s s S AT. 9 AM-1 2 PM 90 5 Riv iera St. Household Items, High End Clothing, Furniture, Tools, China, Linens, Baby Items 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 7000TRANSPORTATION 7020 BUICK 200 1 BUI C K C ENTUR Y $500 Hurry, it wont last long. 941-716-3693 2003 BUICK LESABRE $3,500 Only 86K Miles! Good Cond! 941-488-6897 (Venice) 2000 BUI C K LE S ABRE 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 3 BUI C K EN C LAVE $23,990. GOLD, NAV, 41K MI. 855-280-4707 DLR 7030 CADILLAC 2006 C ADILLA C C T S $6,995. Leather, Clean Nice Car. 941-650-8715 Dlr 20 14 C ADILLA C C T S $24,990. RED, NAV, 34K MI. 855-280-4707 DLR 20 17 C ADILLA C XT5 $32,990. BLACK, NAV, 49K MI. 855-280-4707 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 2014 CHEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 20 17 C HEVY CO RVETTE $59,990. GRAY, CONV, 2LT, 2,699 MI. 855-280-4707 DLR 2016 CHEVY IMPALA LTZLTD 6 Cyl. Warranty. Many Options! $15,795. 941-426-3494 7050 CHRYSLER 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7070 FORD 2003 F O RD F OC U S $ 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 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR C a s h i n w i t h C l a s s 20 14 F O RD F OC U S 5 DOOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 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. 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 2014 JEEP CHEROKEE LAT TITUDE $13,900. 4x4. Nice! 58K Mi. 941-650-8715 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 3 JEEP WRAN G LER $29,911. BLACK, NAV, 32K MI 855-280-4707 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 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 20 17 LIN CO LN MKZ $21,900. X-Clean, Nice Car! 313-850-5887 Dlr 7100 MERCURY 2000 MERCURY GR MAR QUIS $4,995 GS, Super Clean. Only 60K Mi. 941-650-8715 Dlr 7100 MERCURY 2005 MERCURY MONTEGO $4,600 OBO, 72,600 orig miles, ex cond., 2nd owner, new tires & battery 203-331-7760 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 2008 A C URA MDX $15,990. BLACK, AWD, 66K MI. 855-280-4707 DLR 7147 AUDI 20 17 AUDI Q 5 $32,911.WHITE, 23K MI. 855-280-4707 DLR 20 15 AUDI Q 5 $33,900.BLACK, NAV, 42K MI. 855-280-4707 DLR 20 17 AUDI RDX $36,990.MAROON, NAV, 7,954 MI. 855-280-4707 DLR 20 1 6 AUDI A 620 T $36,990.WHITE, NAV, 29K MI. 855-280-4707 DLR 2016 AUDI A6 $40,477 GLACIER WHITE, 3.0T 23K MI 855-481-2060 DLR 7148 BMW 2012 BMW 328i $14,900.Loaded! 941-650-8715 Dlr 20 1 6 BMW X5 S3 5I $39,990. TAN, 26K MI. 855-280-4707 DLR 20 17 BMW M 2 4 0 $48,990. BLACK, NAV, CONV 2,171 MI. 855-280-4707 DLR 7160 HONDA 2006 HONDA CR-V $4,900 Gray, 144k mi, Excellent, 941-276-0385 20 11 H O NDA A CO RD $9,990. GRAY, EX-L, 80K MI. 855-280-4707 DLR 20 17 H O NDA HRV, $ 1 9 8 5 0 Nav, Loaded! 941-650-8715 Dlr 2016 HONDA PILOT $36,477 LUNAR SILVER, 28KMI 855-481-2060 DLR 20 17 H O NDA PIL O T $43,950 LUNAR SILVER ELITE 5,716MI 8 55-481-2060 DLR 2017 HONDA PILOT $43,950 LUNAR SILVER ELITE 5,716MI 8 55-481-2060 DLR 20 17 H O NDA PIL O T $43,987 LUNAR SILVER ELITE 5,175MI 8 55-481-2060 DLR 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2013 HYUNDAI SONATA $12,990. SILVER, GLS, 38K MI 855-280-4707 DLR 20 1 2 HYUNDAI TU CSO N $13,990. BLUE, 44K MI 855-280-4707 DLR 2014 HYUNDAI SANTA FE $16,990. BROWN, SPORT, 61K MI 855-280-4707 DLR 7163 HYUNDAI 20 15 HYUNDAI S ANTEFE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 2010 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 2007 HYUNDAI SANTE FE SE ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 20 1 3 INFINITI G3 7 $18,990. WHITE, NAV, 27K MI 855-280-4707 DLR 20 15 INFINITI Q60 $29,990. RED, NAV, COUPE, 9,650 MI 855-280-4707 DLR 7177 KIA 2008 KIA RI O $3 99 5. Auto, A/C. 941-650-8715 Dlr 20 15 KIA S XT G TI $12,800. Leather, Manual Trans. 313-850-5887 Dlr 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 20 1 3 LEXU S E S 3 5 0 $21,990. SILVER, NAV, 49K MI. 855-280-4707 DLR 2010 LEXUS IS 350C $21,990. WHITE, CONV, 62K MI. 855-280-4707 DLR 20 14 LEXU S I S 2 5 0 $26,990. GRAY, CERT, NAV, 16K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $29,911. WHITE, CERT, 37K MI. 855-280-4707 DLR 2015 LEXUS ES 350 $29,990. AGATE, NAV, 15K MI. 855-280-4707 DLR 20 14 LEXU S GS 3 5 0 $31,990. WHITE, F NAV, LEV, 38K MI. 855-280-4707 DLR 7190 MERCEDES 1996 MERCEDES BENZ S-CLASS $7500. Turbo Diesel,V ery low miles, Exceptional condition, Hi MPG, Service records 941-639-6394 Leave Msg. 200 5 MER C EDE S C LK 32 A $7,990. BLACK, WS, 86K MI. 855-280-4707 DLR 2004 MERCEDES-BENZ SL-500 $22,500 Hardtop Conv., 36K miles, Silver, looks new-classic 941-249-8708 7200 NISSAN 2002 NISSAN MAXIMA GLE $4,500 72K + mi, new tires & belts, all power 651-245-7901 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 2011 PORSCHE 911 $63,990. BLACK, CARRERA S 21K MI. 855-280-4707 DLR 7210 TOYOTA 2004 TOYOTA CAMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 200 5 T O Y O TA HI G HLANDER HYBRID $7,990.BLACK, 113K MI. 855-280-4707 DLR 20 1 3 T O Y O TA CO R O LLA $12,990. SILVER, LE, 15K MI. 855-280-4707 DLR 2014 TOYOTA COROLLA $12,995. LE, Silver, Extra Clean! 941-650-8715 Dlr 2015 TOYOTA PRIUS 3 $17,900 19,606 Mi. Immaculate! Nav, Back Up 404-512-5348 20 15 T O Y O TA HI G HLANDER $29,990. WHITE, XLE, 28K MI. 855-280-4707 DLR 20 15 T O Y O TA 4 RUNNER $33,987. GRAY METALLIC LTD, 36K MI 855-481-2060 DLR 2006 TOYOTA HIGHLANDER Lmtd. 67k mi, Blue Exc cond. $12,000 941-485-2794 7220 VOLKSWAGEN 2007 VOLKSWAGEN BEETLE $3,495 Red, Convert. Automatic, 2.5l, Lots of news, Exc. cond. 508-735-7395 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7230 VOLVO 2000 VOLVO S80-T6 $2,495 Leather int, 4 new tires, 114K mi. 401-225-5667 2017 VOLVO XC90 $49,990. WHITE, NAV, AWD, 19K MI. 855-280-4707 DLR 7250 ANTIQUES/ COLLECTIBLES 1966 FORD MUSTANG $43,000Fastback 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 Classified=Sales 7260 AUTOS WANTED W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES 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 re maining. $60 941-740-4300 S EAT CO VER S Leather. 20 1 011 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 FR O NT RUBBER FL OO R mats New. 2010-11 vw jetta wagon $25 941-740-4300 CUSTOM WINDSHIELD h ea t 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 1 999 LIN CO LN C ARTIER 92K MI., ALL NEW PARTS CALL 239-810-1472 03 HI G HLANDER 4x4 rear pads+ rotors new in box $50, OBO 941-473-2424 7290 VANS 20 1 6 D O D G E C ARAVAN S X T $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 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 $31,477 MODERN STEEL, EX-L 16K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,877 MODERN STEEL, EX-L 10,466 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,897 WHITE PEARL, EX-L 9,321 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,987 WHITE DIAMOND, EX-L 5,215 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,987 MODERN STEEL, EX-L 16K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $31,987 MODERN STEEL, EX-L 9,190 MI 855-481-2060 DLR

PAGE 37

The Sun /Saturday, April 14, 2018 www.yoursun.com E/N/C Page 39 19CLASSIFIEDS/WHEELS 7290 VANS 2016 HONDA ODYSSEY $32,497 MODERN STEEL, EX-L 15K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $34,277 CRYSTAL BLACK, 45K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $35,987 WHITE PEARL, 15K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $35,987 WHITE DIAMOND, 21K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $37,877 WHITE DIAMOND, 17K MI 855-481-2060 DLR 2017 HONDA ODYSSEY $39,950 TOURING, STEEL, 6,665 MI 855-481-2060 DLR 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 2008 C HRY S LER T O WN & COUNTRY TOURING EDITION EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 2006 D O D G E G RAND C ARAVAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1999 GMC SIERRA SLE $3,800 ext cab, 153K, good condition! 717-817-2687 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 2013 FORD F 150 XLT $21,800. SC, 4x4, Ecoboost Nice Truck. 313-850-5887 Dlr 20 11 G M C 2 5 00 $22 ,5 39 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 20 15 C HEVY S ILVERAD O 3500HD $32,950. WHITE, 20K MI 855-481-2060 DLR 20 1 6 F O RD F-15 0 $32,990. SILVER, XLE, 4X4, 46K MI. 855-280-4707 DLR 20 1 8 H O NDA RID G ELINE $41,877. BLACK EDITION, CERT 5,312 MI. 855-481-2060 DLR 20 1 6 C HEVY S UBURBAN $52,677. CHAMPAGNE SILVER 27K MI 855-481-2060 DLR 2006 FORD F150 SUPER CREW XLT EXTRA CLEAN MATTAS MOTORS 941-916-9222 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 2013 FORD C MAX $12 950 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 2006 F O RD EXPL O RER XLT 1 OWNER 82K MI MATTAS MOTORS 941-916-9222 DLR 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 TROLLING MOTOR Bow mount (White) $125 941-268-0934 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 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 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 $79,995.00On Select modelsWINNEBAGO COACHMEN FOREST RIVER THOROffer Expires 4/30/18NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM WANTED All Motor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7380 MOTOR HOMES / RVs TOWABLE HOTLINE 1-877-684-5132TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM SPRING CLEANING SALE6 DAYS ONLYAPRIL 17th-22NDTues Sat 8:30-6:00 Sunday 11:00-5:00MOTOR HOMESTRAILERS5TH WHEELSVAN CAMPERSBring your Trade, Title and Payment Book!$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 T urnyou r trashinto cash! Advertise youryard sa l e! Lookingfor Adventure? Findit inthe Classifieds TODAY 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. 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 Boy Scout Car Wash, Troop 95, 9am-1pm, Charlotte State Bank & Trust Charlotte Harbor office, 23112 Harborview Road. 255-5235. Solar Observing, View sunspots and solar flares/prominences at Harbour Heights Park from 9am 11:45am, More info at 941-249-8726 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 Deep Creek Elks, Lunch 12-2 Burgers ,Hot Dogs Only, Dinner 5-8, Filet, Fish And More, Reservation 249-8067, Music With Sensations 6:30-9:30 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 dinner 5-8 Open Mic S & H Bingo 1-4 Meeting, April 14, 2018 10:30 amnoon 3596 Tamiami Tr. #102, Port Charlotte, FL 33952 941-258-3642 PCHS Young Dems to speak Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Punta Gorda Elks, 11-2 Lunch; 1pm Tiki open; 5-8 Dinner; 6pm QnHrts;6:30-9:30 Music by Tidal Wave @ 25538 ShorePG6372606;members & guests Jim Blackburn, Live music featuring smooth jazz by Jim Blackburn 12 noon-4 pm center court Fishermens Village. 639-8721 Earth Day Event, Award winner Dr. Terry Root on Climate Change. CU Church of Christ, 1201 Aqui Esta, PG. 2:00, free! 875-5658 Port Charlotte Elks, Visit with Members & Guests, Open 3 to 8, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 SUNDAY Open Air Market, Open Air Market 9-1, 501 Shreve St., Punta Gorda. Produce, variety of food, clothing & crafts. Live Music 941.391.4856 Chess Club, Cultural Center 2280 Aaron St. Only 50 cents an hour. Cultural Center MembersPLUS free. Everyone welcomed 941-625-4175. Prime Rib Dinner, Cultural Center 2280 Aaron St. Enjoy our $11.95 Prime Rib Dinner in Beaches Caf. Full menu also available. 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 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 Euchre, Euchre Every Mon & Wed l:00 PM VFW Post 10178, 550 N McCall Rd. (941)474-7516. Come join us! H2U Birthday Meeting, Celebrating April Birthdays with a Free Party-Bring friends. 1:30-3pm at Suncoast Aud. 779 Medical Dr. RSVP: 473-3919 Craig Pittman, 4-16-18 at p.m. Craig Pittman Oh, Florida!Ž Book Talk Wings & Dancing, Wings, wet & dry, burgers, salads & more 5-7pm Music: Eddie & he Edsels 6-9pm. Rotonda Elks, members & guests. Zumba Gold & Toning, Get fit while working out with Ricki to world music at Lemon Bay Womans Club, 51 N. Maple St, 6-7 pm, $7 each. 445-1310 TUESDAY TOPS 167 Suncoast, Learn how to Take Off Pounds Sensibly & keep them off. 8-9 am Suncoast Aud. $4/Mo. Info: 475-0449. Register: 473-3919. Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9 10 am, $3.00, 474-1438. Manasota Beach Yoga, Yoga classes designed for all abilities and ages. Locals and visitors welcome. Free Will Donation. Mon thru Sat 9 am Englewd Plant Clinic, Plant Clinic @ Charlotte Englewood Library 10-12 every Tuesday & Thursday, Florida Master Gardeners, Free 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 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, 10am-3pm. 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 SpeakerDinner, Chicken Piccata Dinner and Personal Safety Expert, Brian MacNeel, 5pm, April 14, NPCUCC, 3450 S. Biscayne, 426-5580, $20 SUNDAY AMVETS 2000 Special, Best Breakfast in Town 8-11am Large menu to choose from, only $7 incl/bev 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Breakfast, 8:30-11:00 great selection incl bev only $7.00 1$ Bloody Marys Great food Pub welcome 7050 Chancellor Bl NP 941-429-5403 North Port VFW #8203, Members & guests. Open 10am-8pm. $0.25 off drafts, domestic bottles & well drinks. 4860 Trott Cir, NP 426-6865 North Port Moose, Bar Bingo all day with pizza and hot dogs! Legionnaire discount and NASCAR! 14156 tamiami trl NP SOA Fry & Grill Day, Relax & let the Sons cook, a large menu to choose from 1-5pm 401 Ortiz Blvd NP 941-429-1999 MONDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better. Free Tax Help, 9am-1pm, AARP Tax-Aide, Holiday Park Rec. Center, Phase 1 Rec. Hall, Tuscola Blvd., NP Mahjong, 9am-12:30pm NP Senior Center 4940 Pan American Blvd 426-2204 Looking for more players so come check it out. North Port VFW #8203, Members & guests. Lunch 11-2, Wings 5-7, Queen 7PM, Music by Mike & Co. 6:30-9:30. 4860 Trott Cir, NO 426-6865 North Port Moose, Wings lunch and dinner Queen is at 6! Meatloaf dinner special! 14156 Tamiami trl NP Duplicate Bridge, $3/person 12:30-4:30 pm NP Senior Center 4940 Pan American Blvd Ella 429-8958 If you like bridge, come & play Rummikub, 1-4 pm NP Senior Center 4940 Pan American Blvd 426-2204 Like cards but not holding them? This is with tiles. Port Charlotte Elks, Monday Discount Day, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 AMVETS 2000, Activity Committee meeting 5-6pm Members be in attendance 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Mexican Monday $2 Margaritas Great food, fun Public welc 7050 Chancellor Bl NP 941-429-5403 TUESDAY Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 TOPS 0123, Weight Support at its best! 4285 Wesley Lane North Port. 8:30 to 9:30 am Every Tuesday Please join us! 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 Featured EventPAID 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.

PAGE 38

Page 40 E/N/C www.yoursun.com The Sun / Saturday, April 14, 2018 20OUR TOWN WHEELS USEPPA ISLAND 315 Useppa Island Krista S. Potthast-Haynes, P.A. & Johns W. Knight, Jr. 941-759-3796 D5921785 $2,638,500 PLACIDA 11492 Creekside Way Kirt Huggins 407-456-3022 D5922186 $1,395,000 PALM ISLAND 3 Pointe Way Ellen Baker & Kevin Mackin 941-268-4999 / 941-769-0198 D5917026 $1,474,000 LOCALLY KNOWN. GLOBALLY CONNECTED. VENICE455 Nokomis Avenue S 455 Michelle Hupp 941-773-5464 N5916912 $500,000 NOKOMIS/NORTH VENICE516 Tamiami Trail S 405 Robert Moffatt & Peggy Wellman 941-374-0811 A4129505 $499,000 PUNTA GORDA3329 Sunset Key Circle 607 Cynthia Ouellette 239-851-2216 C7246153 $499,000 PORT CHARLOTTE15842 Aqua Circle Sheila Meeks 941-661-2257 C7243038 $463,900 VENICE494 Summerfield Way Susan Brooker 941-223-6055 N5916951 $448,500 PORT CHARLOTTE3773 Cobblestone Lane Crystal Coovert 941-322-7133 C7251290 $269,000 PORT CHARLOTTE14306 Reserve Court Sharon de Silva 941-380-6337 D5924048 $259,000 PORT CHARLOTTE13236 Darnell AvenueJohns W. Knight, Jr. & Krista S. Potthast-Haynes, P.A.941-855-0263 D5921824 $230,000 PUNTA GORDA450 Tabebuia Tree Leo Roberts 941-916-0598 C7251074 $230,000 PUNTA GORDA601 Shreve Street 52A Jennifer Calenda 941-916-0798 C7251441 $229,000 PLACIDA11000 Placida Road 2702 Krista S. Potthast-Haynes P.A. & Johns W. Knight, Jr.941-759-3796 D5922690 $775,000 PALM ISLAND7383 Palm Island Drive Kevin Mackin 941-769-0198 D5912306 $599,000 VENICE430 Otter Creek Drive Martha Pike 941-716-4392 N5916115 $579,900 OSPREY250 Hidden Bay Drive A204 Judy Davis 941-780-3726 A4179509 $565,000 NORTH PORT3332 Bailey Palm Court Ken Callahan 941-676-0901 D5922090 $540,000 PORT CHARLOTTE24288 Riverfront Drive Karen Brown 941-380-2820 C7251337 $399,900 PLACIDA13 Seaward Circle Randy & Joni McLendon 941-504-5675 D5915409 $369,000 PUNTA GORDA3329 Sunset Key Circle 503 Ken & Sue Parr 941-916-1252 C7212465 $365,000 PUNTA GORDA24399 Baltic Avenue 102 Richard Stewart 941-639-0000 C7251051 $339,900 PUNTA GORDA3312 Sunset Key Circle D Christine Chamberlin 941-268-3172 C7251295 $323,500 PORT CHARLOTTE1233 Green Oak Trail Joanne Hammar 941-204-1094 N5917218 $195,000 VENICE914 Wexford Boulevard 914 Bambi Utton 941-228-4881 N5914368 $179,000 VENICE3730 Cadbury Circle 420 Joan McMahon 941-306-9353 N5916974 $159,000 ROTONDA WEST63 Golfview Road Christine Reid 941-468-9124 D5922455 $149,000 VENICE519 Albee Farm Road 308 Stephen Strong 941-201-9662 A4215602 $125,000 VENICE BEACH501 Barcelona Avenue C Edie Lomason 941-320-6298 N5913183 $429,900 VENICE734 Fringed Orchid Trail Kevin Stanley 941-716-0564 N5916698 $419,000 ROTONDA WEST55 Long Meadow Court Elizabeth Burr 941-855-1142 D5923324 $415,000 PLACIDA8944 Scallop Way Elizabeth Burr & Shawna Wagar941-855-1142 & 727-420-4987 D5923173 $412,500 VENICE1154 Deardon Drive Denise Mattmuller 941-232-8055 A4215591 $409,000 PUNTA GORDA1318 Wesley Drive B111 Sandra Limberger 239-898-5238 C7251424 $225,000 LITTLE GASPARILLA ISLAND9200 Little Gasparilla Island 201 Debi Benson 941-815-5969 D5909647 $224,900 ROTONDA WEST87 Oakland Hills Place Marcia Cullinan 941-662-5878 D5924094 $220,000 VENICE232 Saint Augustine Avenue 405 Jackie Kennedy 941-266-4074 N5915534 $214,000 ENGLEWOOD7354 Mamouth Street Katie Malloy 941-468-2483 N5917310 $205,000 CASEY KEY 1416 Casey Key Road Deborah Beacham 941-376-2688 A4197487 $5,490,000 VENICE 550 W Flamingo Drive 205 Kevin Stanley 941-716-0564 N5916360 $919,000 PORT CHARLOTTE 12439 Prather Avenue Bob Lorence 239-682-2106 N5915475 $1,000,000 VENICE BEACH 550 Flamingo Drive 202 Michelle Hupp 941-773-5464 N5912330 $1,100,000 OSPREY 687 N Macewen Drive Rosalie Phillips 941-544-4430 A4211639 $1,125,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSESENGLEWOOD 321 Lake Tahoe Court. $406,900. Susie Porter. 941-468-4955. D5924035 1740 Winstan Avenue. $375,000. Maryann Casey. 941-468-3741. D5922437 10723 Trophy Drive. $289,000. Sherrey Welch. 941-223-6318. N5916187 945 Osceola Boulevard. $192,900. Ron Paul. 941-483-0866. N5917324 NOKOMIS/NORTH VENICE 516 Tamiami Trail S 301. $449,000. Peggy Wellman & Felix Power. 941-374-0811/941-5868958. A4206532 157 Inlets Boulevard. $399,000. Marilyn Tibball. 941-350-1832. N5916213 PORT CHARLOTTE 22375 Edgewater Drive 107. $97,500. Debra Gurin. 941-8753242. C7250975 PUNTA GORDA 3312 Sunset Key Circle D. $323,500. Christine Chamberlin. 941-268-3172. C7251295 10303 Burnt Store Road 94. $98,900. Tanya Harrington. 941249-1019. C7237504 ROTONDA WEST 220 Broadmoor Lane. $359,999. Karen Brown. 941-380-2820. C7248036 SARASOTA 4127 63rd Terrace E. $299,900. Robin Sullivan. 941-467-4210. N5916076 VENICE 402 Trenwick Lane. $615,000. Helene Johnston, P.a.. 941-2325484. A4214615 430 Otter Creek Drive. $579,900. Sandra Defoe. 941-800-7399. N5916115 11695 Breadfruit Lane. $469,900. Magda Cetta Whelton. 941-4084047. N5917116 668 Sawgrass Bridge Road. $399,900. Sherrey Welch. 941223-6318. N5913893 10389 Crooked Creek Drive. $389,000. Joanne Hammar. 941204-1094. N5916643 625 Balsam Apple Drive. $369,000. Tom & Madeline Childers 941-544-2715. N5916736 231 Nolen Drive. $350,000. Susan Brooker. 941-223-6055. N5917083 1606 Monarch Drive 1606. $329,900. Chreyl Torres. 941-9159026. N5916402 1932 Innisbrook Court. $315,000. Robert Brooker. 941-445-0861. N5917245 23900 Waverly Circle. $299,900. Gail Kelly. 203-521-4656. N5916470 208 Wetherby Street. $269,000. Scott Johnston. 941-232-5482. N5916020 803 Harrington Lake Drive N 75. $239,900. Susan Brooker. 941223-6055. N5917018 204 Cerromar Way S 24. $199,000. Troy Haynes. 941-3067541. A4207755 585 Circlewood Drive X-3. $192,500. Dianne Corcoran. 941266-1426. N5916982adno=54535016

PAGE 39

The News Wire Saturday, April 14, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Pence to press hard line on VenezuelaVice President Pence intends to promote the U.S. as a steady trading partner and press Latin American partners to further isolate Venezuela during his weekend trip to Peru. See page 8. SAN FRANCISCO „ Is the world ready for cows armed with artificial intelligence? No time to ruminate on that because the moment has arrived, thanks to a Dutch company that has married two technologies „ motion sensors and AI „ with the aim of bringing the barnyard into the 21st century. The company, Connecterra, has brought its IDA system, or The Intelligent Dairy Farmers Assistant,Ž to the United States after having piloted it in Europe for several years. IDA uses a motion-sensing device attached to a cows neck to transmit its movements to a program driven by AI. The sensor data, when aligned repeatedly with real-world behavior, eventually allows IDA to tell from data alone when a cow is chewing cud, lying down, walking, drinking or eating. Those indicators can predict whether a particular cow is ill, has become less productive, or is ready to breed „ alerting the farmer to changes in behavior that might otherwise be easily missed. It would just be impossible for us to keep up with every animal on an individual basis,Ž says Richard Watson, one of the first four U.S. farmers to use IDA since it launched commercially in December. Watson, who owns the Seven Oaks Dairy in Waynesboro, Georgia, says having a computer identify which cows in his 2,000-head herd need attention could help improve farm productivity as much as 10 percent, which would mean hundreds of thousands of dollars to his family. If we can prove out that these advantages exist from using this technology ... I think adoption of IDA across a broad range of farming systems, particularly large farming systems, would be a no-brainer,Ž Watson says. Dairy farming is just one industry benefiting from AI, which is being applied in fields as diverse as journalism, manufacturing and self-driving cars. In agriculture, AI is being developed to estimate crop health using drone footage and parse out weed killer between rows of cotton. Yasir Khokhar, the former Microsoft employee who is the founder and CEO of Connecterra, said the inspiration for the idea came after living on a dairy farm south of Amsterdam. It turns out the technology farmers use is really outdated in many respects,Ž he says. What does exist is very NEW YORK „ Federal prosecutors revealed Friday that their probe of President Donald Trumps personal lawyer, Michael Cohen, involved suspected fraud and the attorneys personal business dealings, and was going on long enough that investigators had already covertly obtained his emails. The details in court papers came as lawyers for Cohen and Trump sought to block the Justice Department from examining records and electronic devices, including two cell phones, seized by the FBI on Monday from Cohens residences, of“ce and safety deposit box. The raids enraged Trump, who called them an attack on the country.Ž He sent his own lawyer to a hastily arranged hearing before a federal judge in Manhattan to argue that some of the records and communications seized were con“dential attorney-client communications and off-limits to investigators. Prosecutors blacked out sections of their legal memo in which they described what laws they believe Cohen has broken, but the document provided new clues about an investigation that the U.S. Attorneys of“ce in Manhattan had previously declined to con“rm existed. Although Cohen is an attorney, he also has several other business interests and sources of income. The searches are the result of a months-long investigation into Cohen, and seek evidence of crimes, many of which have nothing to do with his work as an attorney, but rather relate to Cohens own business dealings,Ž said the “ling, signed by Assistant U.S. Attorney Thomas McKay. Prosecutors said they took the unusual step of raiding Cohens residence and home, rather than requesting records by subpoena, because what they had learned so far led them to distrust hed turn over what they had asked for. Absent a search warrant, these records could have been deleted without record, and without recourse,Ž prosecutors wrote. The document was “led publicly after lawyers for Cohen appeared before U.S. District Judge Kimba M. Wood to ask that they „ not Justice Department lawyers „ be given the “rst crack at reviewing the seized evidence to see whether it was relevant to the investigation or could be forwarded to criminal investigators without jeopardizing attorney-client privilege. Trump attorney Joanna Hendon told the judge that the president has an acute interest in these proceedings and the manner in which these materials are reviewed.Ž He is the president of the United States,Ž she said. This is of most concern to him. I think the public is a close second. And anyone who has ever hired a lawyer a close third.Ž McKay told the judge that he believed the proceedings were an attempt to delay the processing of seized material. His attorney-client privilege is no greater than any other person Bovines online: Farmers are using AI to help monitor cowsFBI probing Michael Cohens personal business dealingsBy RYAN NAKASHIMAAP TECHNOLOGY WRITERBy LARRY NEUMEISTER and TOM HAYSASSOCIATED PRESS COHEN | 3 BOVINES | 3 AP PHOTOIn this March 28 image made from a video, a cow stands in a pasture on Seven Oaks Dairy in Waynesboro, Ga. On the cows neck is a device called IDA, or The Intelligent Dairy Farmers Assistant,Ž created by Connecterra. AP PHOTOIn this Wednesday photo, childhood Holocaust survivors Simon Gronowski and Alice Gerstel Weit stand at the Los Angeles Holocaust Museum memorial. After the Nazis invaded Belgium, they hid together in the Gronowski familys home before the Gerstel family ed on a perilous journey that eventually led them to the United States. LOS ANGELES „ When Alice Gerstel bid an emotional farewell to her familys closest friends in October 1941, she was hopeful shed see Little SimonŽ Gronowski again. And she did „ 76 years later and half a world away from where they were separated in Brussels. Gerstel and her Jewish family had hidden in the Gronowskis home for nearly two weeks before her father sent word from France that he had reached a deal with a smuggler who would get her, her siblings and their mother safely out of Nazi-occupied Belgium. The Gronowskis, also Jewish, decided to stay. They hid for 18 months until the Nazis came knocking at the familys door and put Simon, his sister and mother on a death train to Auschwitz. I thought the entire family was murdered. I had no idea,Ž Gerstel (now Gerstel Weit) said Wednesday, the day after their tearful reunion. She and her friend clutched hands at the Los Angeles Museum of the Holocaust as they recounted their story. You didnt know that I jumped off the train?Ž asked Gronowski, now 86. No, no. I didnt know anything,Ž his 89-year-old friend replied. The two will return to the museum Sunday to recount to visitors how the Holocaust ripped apart a pair of families that had become fast friends after a chance meeting at a Belgian beach resort in 1939. How it led an 11-year-old boy to make one of the most daring escapes of the war. How it put the other family on a perilous journey through occupied France that reads like a scene from the “lm Casablanca.Ž And, “nally, how those separate journeys culminated three-quarters of a century later in a joyful, tear-streaked reunion in Los Angeles just before Yom HaShoah or Holocaust Commemoration Day. I didnt recognize him at all. I dont see Little Simon,Ž Gerstel Weit said Wednesday of her previous days reunion with the now-bald, white-bearded man who sat next to her chuckling. But hes here. Little Simon is here,Ž she added, her voice breaking as she put her hand over Gronowskis heart. There was much hugging, kissing, and crying Wednesday as the two old friends held hands tightly while sitting outside on a museum patio to share memories from a long-ago past. It was a past that began idyllically before turning nightmarish after the Nazis invaded Belgium in 1940 and began rounding up Jews. Gerstel Weits father, a diamond dealer with a wife and four children, decided to ”ee in 1941. He turned his diamonds into cash, bought nine visas that got his family and brothers family through Nazi-occupied France and to the French-controlled Moroccan city of Casablanca. There they boarded a ship Friends separated by the Holocaust reunite in CaliforniaBy JOHN ROGERSASSOCIATED PRESS HOLOCAUST | 3 A world apartWASHINGTON „ The United States, France and Britain together launched military strikes in Syria to punish President Bashar Assad for a suspected chemical attack against civilians and to deter him from doing it again, President Donald Trump announced Friday. Explosions lit up the skies over Damascus, the Syrian capital, as Trump announced the airstrikes from the White House. Syrian television reported that Syrian air defenses have responded to the attack. Trump said the U.S. is prepared to sustainŽ pressure on Assad until he ends what the president called a criminal pattern of killing his own people with internationally banned chemical weapons. It was not immediately clear whether Trump meant the allied military operation would extend beyond an initial nighttime round of missile strikes. Trump did not provide details on the joint U.S.-British-French attack, but it was expected to include barrages of cruise missiles launched from outside Syrian airspace. He described the main aim as establishing a strong deterrentŽ against chemical weapons use. The Syrian government has repeatedly denied any use of banned weapons. The decision to strike, after days of deliberations, marked Trumps second order to attack Syria; he authorized a Trump: US, allies attacking Syria to stop chemical weaponsBy ROBERT BURNS, ZEKE MILLER and JILL COLVINASSOCIATED PRESS AP PHOTOPresident Donald Trump speaks in the Diplomatic Reception Room of the White House on Friday in Washington, about the United States military response to Syrias chemical weapon attack on April 7.SYRIA | 3

PAGE 40

Page 2 www.yoursun.com The Sun / Saturday, April 14, 2018 TODAY / TONIGHTPartly sunny and warm Mainly clear and warmHIGH 90 LOW 715% chance of rain 20% chance of rainA couple of showers and a thunderstorm87 / 6465% chance of rain SUNDAY GULF WATER TEMPERATURETurning sunny and not as warm but pleasant76 / 530% chance of rain MONDAYPleasant with plenty of sunshine80 / 530% chance of rain TUESDAYBrilliant sunshine87 / 6110% chance of rain THURSDAYPleasant with plenty of sunshine85 / 570% chance of rain WEDNESDAY 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 VENICE698190949286Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.58Ž Normal month to date 0.95Ž Year to date 3.75Ž Normal year to date 8.46Ž Record 0.91Ž (1997) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.17Ž Normal month to date 1.25Ž Year to date 2.29Ž Normal year to date 9.74Ž Record 0.91Ž (2000) High/Low 86/62 Normal High/Low 84/61 Record High 94 (2007) Record Low 46 (1971) High/Low 84/64 High/Low 84/66 Normal High/Low 80/61 Record High 91 (1967) Record Low 50 (1971)Pollen Index readings as of Friday 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 Sun.Apalachicola 78 69 pc 72 48 t Bradenton 86 73 pc 83 64 t Clearwater 86 73 pc 81 63 t Coral Springs 87 78 pc 87 66 pc Daytona Beach 81 70 pc 85 54 t Fort Lauderdale 86 77 sh 87 66 pc Fort Myers 91 72 pc 89 65 t Gainesville 87 66 pc 81 49 t Jacksonville 84 66 pc 82 49 t Key Largo 84 78 pc 84 70 pc Key West 86 76 pc 84 70 pc Lakeland 89 69 pc 84 58 t Melbourne 85 74 pc 88 60 pc Miami 87 77 sh 87 66 pc Naples 90 73 pc 86 66 pc Ocala 87 65 pc 81 50 t Okeechobee 86 71 pc 86 60 pc Orlando 88 69 pc 87 57 t Panama City 80 65 pc 66 48 t Pensacola 79 57 t 66 47 t Pompano Beach 86 79 sh 87 66 pc St. Augustine 79 67 pc 82 49 t St. Petersburg 89 73 pc 84 63 t Sarasota 86 70 pc 84 61 t Tallahassee 84 65 pc 70 45 t Tampa 88 73 pc 84 61 t Vero Beach 84 72 pc 89 58 pc West Palm Beach 85 72 pc 87 61 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 2:49a 9:22a 3:08p 9:46p Sun. 3:35a 9:48a 3:25p 10:24p Today 1:26a 7:38a 1:45p 8:02p Sun. 2:12a 8:04a 2:02p 8:40p Today 12:27a 6:25a 12:43p 6:41p Sun. 1:15a 6:54a 1:00p 7:25p Today 3:21a 9:51a 3:40p 10:15p Sun. 4:07a 10:17a 3:57p 10:53p Today 12:00p 6:17a --6:41p Sun. 12:27a 6:43a 12:17p 7:19p SSE 8-16 1-3 Light SSE 8-16 2-4 LightFt. Myers 91/72 part cldy none Punta Gorda 91/69 part cldy none Sarasota 86/70 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New Apr 15 First Apr 22 Full Apr 29 Last May 7 Today 6:24 a.m. 6:43 p.m. Sunday 7:02 a.m. 7:42 p.m. Today 7:06 a.m. 7:52 p.m. Sunday 7:05 a.m. 7:53 p.m. Today 4:59a 11:10a 5:22p 11:34p Sun. 5:43a 11:55a 6:07p ---Mon. 6:32a 12:19a 6:57p 12:15p Monterrey 82/52 Chihuahua 70/39 Los Angeles 82/58 Washington 82/62 New York 80/42 Miami 87/77 Atlanta 82/62 Detroit 42/34 Houston 67/44 Kansas City 45/27 Chicago 42/36 Minneapolis 29/23 El Paso 70/47 Denver 53/31 Billings 56/34 San Francisco 67/53 Seattle 54/43 Toronto 35/22 Montreal 34/23 Winnipeg 38/20 Ottawa 33/23 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 04/14/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 62 38 s 71 48 s Anchorage 46 32 s 46 31 s Atlanta 82 62 pc 64 43 t Baltimore 82 58 s 64 54 t Billings 56 34 pc 61 36 s Birmingham 79 50 t 61 40 c Boise 63 46 c 67 43 c Boston 49 32 c 36 33 r Buffalo 40 31 i 53 42 i Burlington, VT 35 26 sn 36 32 sn Charleston, WV 79 61 pc 70 43 t Charlotte 82 65 pc 77 51 t Chicago 42 36 r 38 28 sh Cincinnati 70 56 t 58 37 r Cleveland 60 40 r 65 39 t Columbia, SC 85 66 pc 80 51 t Columbus, OH 71 60 r 66 38 t Concord, NH 47 26 r 33 28 i Dallas 64 39 s 67 44 s Denver 53 31 pc 62 37 s Des Moines 44 27 r 35 24 sn Detroit 42 34 r 52 34 r Duluth 27 22 sn 27 20 sn Fairbanks 37 14 s 40 17 s Fargo 37 22 pc 39 21 s Hartford 62 33 pc 40 34 r Helena 55 34 pc 55 37 sh Honolulu 82 74 sh 83 73 sh Houston 67 44 s 69 44 s Indianapolis 72 50 t 54 33 sh Jackson, MS 69 41 t 57 37 s Kansas City 45 27 c 38 24 c Knoxville 79 61 pc 66 41 t Las Vegas 77 58 s 85 63 pc Los Angeles 82 58 s 75 54 pc Louisville 73 56 t 57 40 c Memphis 68 41 t 53 37 c Milwaukee 37 31 r 37 26 c Minneapolis 29 23 sn 32 17 sn Montgomery 84 54 c 65 42 t Nashville 72 50 t 58 40 c New Orleans 77 49 t 63 47 s New York City 80 42 pc 45 43 r Norfolk, VA 81 63 pc 78 63 t Oklahoma City 52 29 pc 60 33 s Omaha 38 23 sn 35 21 sn Philadelphia 82 48 s 49 46 sh Phoenix 82 59 s 91 65 pc Pittsburgh 78 60 pc 69 45 r Portland, ME 44 26 r 33 29 sn Portland, OR 57 46 sh 52 42 r Providence 62 35 pc 41 37 r Raleigh 81 63 pc 81 53 t Salt Lake City 60 45 s 71 53 c St. Louis 69 40 sh 46 32 c San Antonio 76 47 s 78 52 s San Diego 80 59 s 73 59 pc San Francisco 67 53 s 62 48 r Seattle 54 43 r 53 42 r Washington, DC 82 62 s 74 61 t Amsterdam 61 51 pc 62 50 t Baghdad 85 63 s 87 61 s Beijing 66 40 s 70 47 s Berlin 63 47 r 71 51 pc Buenos Aires 72 58 s 75 61 s Cairo 93 69 s 93 68 s Calgary 53 28 c 47 28 sh Cancun 86 77 pc 84 67 t Dublin 54 46 pc 53 43 r Edmonton 46 23 c 41 26 c Halifax 44 23 sh 38 27 c Kiev 63 49 pc 70 51 pc London 62 47 pc 56 45 sh Madrid 64 44 pc 64 48 pc Mexico City 77 50 pc 76 50 pc Montreal 34 23 sn 35 31 sn Ottawa 33 23 sn 31 27 sn Paris 63 48 t 65 49 pc Regina 38 25 c 44 26 c Rio de Janeiro 87 74 t 79 72 sh Rome 77 56 pc 70 54 t St. Johns 45 20 c 37 22 pc San Juan 83 72 pc 84 75 pc Sydney 88 64 pc 78 63 s Tokyo 66 62 r 75 55 r Toronto 35 22 sn 37 34 i Vancouver 53 39 sh 52 41 sh Winnipeg 38 20 pc 40 20 sHigh ...................... 91 at McAllen, TXLow ................ 10 at Crane Lake, MN(For the 48 contiguous states yesterday)75The famous Easter BlizzardŽ hit Kansas, Nebraska and South Dakota on April 14, 1873. Q: What percentage of all tornadoes occur between 4 and 6 p.m.?A: 25 percent 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 90/71 89/70 91/71 91/71 89/70 89/68 89/70 88/70 89/70 88/73 86/73 85/75 85/72 91/72 90/71 91/69 91/71 91/69 91/70 89/70 89/70 90/69 90/70 89/73 89/70 83/74 85/72 85/72 91/69 87/72 85/72 89/69 86/70 86/73 84/74 89/73 89/73 89/71 MINNEAPOLIS „ A potent, slow-moving spring storm system thats expected to persist through the weekend began raking the Plains and Midwest on Friday, bringing blizzard conditions to South Dakota and threatening states to the east and south with potentially violent weather. The huge storm, packing enough energy to cause widespread disruption, isnt unprecedented for April, said Jake Beitlich, a meteorologist with the National Weather Service in Chanhassen, Minnesota. We do get pretty powerful systems coming throughout the Midwest, and on the cold side we do get snow. And this one is particularly strong. So we do have a lot of moisture with it, and a lot of energy,Ž Beitlich said. Over the next 24 hours cold air is going to get wrapped into this system and were going to see a band of heavy snow develop from southwestern Minnesota through northern Wisconsin. Also were going to have really strong winds, especially in western Minnesota.Ž Blizzard warnings stretched from northern Kansas across most of Nebraska and South Dakota into southwestern Minnesota and northeastern Iowa, with winter storm warnings and watches covering most of the rest of Minnesota, Wisconsin and Michigan. Heavy snow already blanketed parts of western Kansas, Nebraska and South Dakota by early afternoon Friday, closing several roads in western Nebraska „ including a 100-mile stretch of cross-country thoroughfare Interstate 80 from Big Springs west to the Wyoming border. Snow, freezing rain and high winds were expected through Saturday night, with heavy ice accumulations in parts of Michigan through Sunday morning. A swath of southern Minnesota including Minneapolis though northern Wisconsin was expected to get 8 to 12 inches of snow or more. Parts of Nebraska could get up to 14 inches, with up to 10 inches in Iowa. Wind gusts of up to 50 mph will make travel hazardous. The National Weather Services Storm Prediction Center in Norman, Oklahoma, forecast severe thunderstorms Friday over parts of eastern Texas and western Louisiana, moving up through Arkansas into Missouri and Iowa. The weather service also warned of the potential for tornadoes, large hail and damaging winds for Arkansas, Oklahoma, Louisiana and eastern portions of Texas. Forecasters said Alabama was also at risk for a weekend of severe weather, with the National Weather Service predicting storms beginning over north Alabama early Saturday will create a threat of winds up to 60 mph and tornadoes through Sunday. The Storm Prediction Center said theres an enhanced risk of bad weather in an area that includes Birmingham, Huntsville and Mobile, and that Montgomery is on the fringe of the risk area. Severe thunderstorms also popped up to the north Friday morning in parts of Wisconsin, Minnesota and South Dakota. Golf ball-sized hail fell Friday morning in parts of southwestern Wisconsin, covering the ground like snow in Richland Center and Gays Mills. Large hail also fell in Parker in southeastern South Dakota while peasized hail fell in nearby Sioux Falls. That that just kind of again speaks to how strong the system is, where youre going to get a lot of snow on the cold side, and severe thunderstorms in the warm part of the storm,Ž Beitlich said. In South Dakota, where a blizzard warning covered much of the state, authorities issued no-travel advisories for many highways and closed much of Interstate 90 in the western half of the state. Gov. Dennis Daugaard closed state government of“ces in 32 counties ahead the approaching blizzard. Dozens of school districts canceled classes ahead of snow accumulation expected to reach 12 to 16 inches. Rapid City had already received 5.5 inches by 10 a.m. Dangerous “re weather conditions in Oklahoma contributed to wild“res that forced hundreds of people to evacuate their homes near Woodward, about 125 miles northeast of Oklahoma City. Emergency crews in western Texas were also battling wild“res amid forecasts of extreme “re danger.Potent system brings blizzards, thunderstorms to MidwestBy STEVE KARNOWSKIASSOCIATED PRESS adno=50532908 *See website for detai ls

PAGE 41

The Sun /Saturday, April 14, 2018 www.yoursun.com Page 3 FROM PAGE ONE/STOCKS ABSmCpGrA m 55.74 +2.53 +34.6AMGYackFocN d 21.01 +.28 +11.5 YacktmanI d 22.71 +.29 +11.2AberdeenIntlSmCpA m 32.06 +.34 +22.1AkreFocRetail m 33.54 +.30 +28.6AlgerSmCpGrB m 6.77 +.22 +28.0AlpinedynDivInstl d 4.12 +.08 +16.9AmanaMutGrInv b 35.60 +.82 +21.6 MutIncInv b 49.51 +.86 +12.1American CenturyCptlValInv 8.57 +.19 +6.7 HYMuniInv 9.61 +.01 +5.6 HeritageInv 23.18 +.58 +18.2 IntTrmTxFrBdInv 11.15 ... +1.6 UltraInv 45.30 +1.24 +26.3American FundsAMCpA m 32.86 +.94 +21.4 AmrcnBalA m 26.93 +.33 +10.7 AmrcnHiIncA m 10.26 +.06 +4.6 AmrcnMutA m 40.01 +.74 +11.9 BdfAmrcA m 12.60 -.04 -.4 CptWldGrIncA m 51.73 +1.09 +18.9 CptlIncBldrA m 61.11 +.73 +7.3 EuroPacGrA m 57.18 +.86 +21.9 FdmtlInvsA m 62.52 +1.51 +17.9 GlbBalA m 32.71 +.41 +10.7 GrfAmrcA m 51.53 +1.37 +22.5 IncAmrcA m 22.96 +.29 +9.0 InvCAmrcA m 40.04 +.82 +13.9 NewWldA m 67.99 +.87 +21.1 NwPrspctvA m 44.60 +1.07 +22.2 SmCpWldA m 57.06 +.93 +19.7 TheNewEcoA m 47.55 +1.44 +30.6 TxExBdA m 12.81 +.01 +2.4 WAMtInvsA m 45.40 +1.01 +16.1BairdAggrgateBdInstl 10.62 -.02 +.4 CorPlusBdInstl 10.97 -.01 +.9BaronAsstRetail b 71.13 +1.46 +21.1 GrRetail b 69.18 +1.02 +17.7 PtnrsRetail b 51.07 +.60 +22.3BerkshireFoc d 24.54 +1.22 +45.0BlackRockAlCpEngyRsInvA m 11.17 +.50 +8.1 EqDivInstl 22.50 +.37 +13.6 GlbAllcIncInstl 19.81 +.22 +9.1 GlbAllcIncInvA m 19.68 +.21 +8.8 HYBdSvc b 7.71 +.06 +5.3 StrIncOpIns 9.91 ... +3.8 TactOppsInvA m 14.82 +.02 +11.6BruceBruce 507.88 +1.73 +5.2CGMFoc 51.95 +1.19 +17.1ClipperClipper 119.32 +2.48 +14.7ColumbiaLgCpValA m 14.19 +.29 +11.4DFAEMktCorEqI 23.72 +.38 +22.0 EmMktsValInstl 32.15 +.54 +20.6 FvYrGlbFIIns 10.82 -.01 +.2 IntlCorEqIns 14.62 +.29 +21.0 IntlSmCoInstl 21.48 +.38 +21.8 IntlSmCpValIns 22.84 +.46 +19.8 IntlValInstl 20.64 +.51 +23.2 USCorEq1Instl 22.84 +.52 +17.4 USCorEqIIInstl 21.54 +.50 +16.4 USLgCpValInstl 38.53 +.96 +15.3 USSmCpInstl 35.96 +.82 +13.9 USSmCpValInstl 37.82 +.95 +12.1 USTrgtedValIns 24.78 +.64 +12.5Delaware InvStrategicIncA m 8.17 +.01 +2.9DeutscheCorEqA m 27.31 +.71 +17.4 CorEqS 27.60 +.73 +17.7 GNMAS 13.43 -.03 -.4Dodge & CoxBal 104.69 +1.83 +8.9 Inc 13.51 -.01 +1.7 IntlStk 46.08 +1.02 +14.7 Stk 200.07 +5.58 +14.3DoubleLineTtlRetBdI 10.46 -.02 +1.2 TtlRetBdN b 10.46 -.02 +1.1DreyfusMidCpIdxInvs 37.08 +.70 +13.3 MnBd 11.55 +.01 +2.0 NYTxExBd 14.54 +.01 +1.4 OppcSmCpInv 37.18 +1.29 +22.5 ShrtTrmIncD 10.20 -.01 +.2Eaton VanceDivBldrA m 14.29 +.26 +14.1EdgewoodGrInstl 31.69 +.95 +29.0FMICommonStk 26.61 +.42 +12.7 LgCp 21.40 +.34 +13.6FPACptl 34.37 +1.11 -.2 Crescent d 34.67 +.56 +7.7FederatedHiIncBdA f 7.43 +.01 +3.6 IntlSmMidCoA m 40.42 +.62 +25.7 KaufmannA m 6.16 +.22 +30.8Fidelity500IdxIns 93.12 +2.13 +16.3 500IdxInsPrm 93.12 +2.13 +16.3 500IndexPrm 93.12 +2.13 +16.3 AsstMgr50% 18.25 +.20 +9.5 BCGrowth 91.75 +2.79 +28.0 Balanced 23.84 +.33 +11.5 Canada 52.11 +.94 +7.2 Cap&Inc 10.20 +.10 +7.6 Contrafund 125.96 +3.56 +26.3 ContrafundK 125.92 +3.56 +26.4 DivGro 32.32 +.39 +14.1 DiversIntl 39.83 +.75 +16.6 EmMkts 21.66 +.13 +23.9 EmMkts 32.95 +.51 +29.1 EmergingAsia 44.86 +.89 +25.5 ExMktIdxPr 62.77 +1.40 +16.4 Fidelity 46.39 +1.16 +21.2 FocusedStock 23.93 +.76 +30.6 FourinOneIdx 44.33 +.61 +14.2 Frdm2020 16.60 +.19 +10.9 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note slipped to 2.83 percent Friday. 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 1.75 ... .80 6-month T-bill 1.93 1.93 ... .92 52-wk T-bill 2.09 2.08 +0.01 1.01 2-year T-note 2.36 2.35 +0.01 1.21 5-year T-note 2.67 2.67 ... 1.76 7-year T-note 2.77 2.78 -0.01 2.04 10-year T-note 2.83 2.84 -0.01 2.24 30-year T-bond 3.03 3.05 -0.02 2.90 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.87 1.85 +0.02 1.58 Barclays USAggregate 3.18 3.15 +0.03 2.54 Barclays US Corp 3.79 3.76 +0.03 3.26 Barclays US High Yield 6.10 6.13 -0.03 5.83 Moodys AAA Corp Idx 3.79 3.76 +0.03 3.85 10-Yr. TIPS .66 .68 -0.02 .30Commodities The price of U.S. crude oil climbed Friday to its highest settlement price since 2014. Wholesale gasoline, heating oil and natural gas rose. Gold, silver and copper also rose.Crude Oil (bbl) 67.39 67.07 +0.48 +11.5 Ethanol (gal) 1.49 1.50 -0.67 +12.0 Heating Oil (gal) 2.10 2.08 +0.79 +1.2 Natural Gas (mm btu) 2.74 2.69 +1.82 -7.4 Unleaded Gas (gal) 2.07 2.05 +0.53 +14.8 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1344.80 1338.40 +0.48 +3.0 Silver (oz) 16.63 16.44 +1.13 -2.5 Platinum (oz) 927.30 929.00 -0.18 -0.7 Copper (lb) 3.07 3.06 +0.25 -6.5 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.17 1.16 +0.69 -5.2 Coffee (lb) 1.20 1.20 -0.42 -5.3 Corn (bu) 3.86 3.89 -0.64 +10.1 Cotton (lb) 0.83 0.84 -0.33 +6.1 Lumber (1,000 bd ft) 526.80 524.30 +0.48 +17.6 Orange Juice (lb) 1.41 1.40 +0.79 +3.7 Soybeans (bu) 10.54 10.61 -0.61 +10.8 Wheat (bu) 4.72 4.81 -1.77 +10.7 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.4237 +.0012 +.08% 1.2507 Canadian Dollar 1.2612 +.0026 +.21% 1.3314 USD per Euro 1.2334 +.0005 +.04% 1.0612 Japanese Yen 107.41 +.18 +.17% 109.16 Mexican Peso 18.0783 -.1134 -.63% 18.5857 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5262 +.0113 +.32% 3.6649 Norwegian Krone 7.7797 +.0097 +.12% 8.5777 South African Rand 12.0853 +.0197 +.16% 13.4538 Swedish Krona 8.4631 +.0541 +.64% 9.0395 Swiss Franc .9622 -.0000 -.00% 1.0060 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2885 -.0009 -.07% 1.3201 Chinese Yuan 6.2761 -.0126 -.20% 6.8830 Hong Kong Dollar 7.8508 -.0000 -.00% 7.7738 Indian Rupee 65.232 -.085 -.13% 64.500 Singapore Dollar 1.3123 +.0001 +.01% 1.3985 South Korean Won 1072.33 +1.49 +.14% 1134.36 Taiwan Dollar 29.32 +.02 +.07% 30.32 ASIA/PACIFICForeign Exchange The dollar gained Friday versus the yen and Canadian dollar, but lost ground to the euro, British pound and Mexican peso. The U.S. currency was unchanged versus the Swiss franc.LAST6 MO AGO 1 YR AGO Frdm2025 14.44 +.19 +11.9 Frdm2030 18.14 +.28 +14.3 GNMA 11.14 -.03 -.6 GroCo 17.82 +.74 +35.3 GroCo 190.76 +7.88 +34.2 GroCoK 190.78 +7.89 +34.3 Independence 38.43 +1.05 +23.2 IntlGr 16.24 +.30 +19.6 IntlIdxPremium 43.39 +.75 +18.2 IntlRlEstt 11.83 +.14 +20.4 IntlVal 10.71 +.21 +16.0 InvmGradeBd 11.00 -.02 +.8 InvmGradeBd 7.75 -.01 +.4 JapanSmlrCo 19.14 -.05 +28.0 LatinAmerica 26.63 -.13 +23.3 LowPrStk 54.65 +.93 +16.8 LvrgdCoStk 33.70 +1.08 +16.0 Magellan 107.42 +2.93 +23.8 MegaCapStock 17.22 +.38 +13.3 MidCapValue 24.43 +.25 +9.3 NYMuniInc 12.90 +.01 +1.4 NewMillennium 40.10 +.67 +17.5 Nordic 50.38 +.06 +12.8 OTCPortfolio 114.98 +3.81 +28.8 Overseas 50.72 +.94 +18.8 Puritan 23.52 +.41 +14.1 SCGrth 26.82 +.92 +31.2 TaxFreeBond 11.29 +.01 +2.5 TotalBond 10.43 -.02 +.8 TtlMktIdxF 76.38 +1.48 +16.3 TtlMktIdxPrm 76.38 +1.49 +16.3 USBdIdxInsPrm 11.31 -.03 ... ValDiscv 28.43 +.52 +8.8Fidelity AdvisorLargeCapA m 32.88 +.79 +13.7 LimitedTermBdA m 11.28 -.01 -.3 NewInsI 32.50 +.86 +23.8Fidelity SelectBiotechnology 219.63 +15.44 +16.6 Energy 44.21 +2.23 +6.4 Gold 19.58 +.44 -11.1 HealthCare 231.91 +8.73 +19.3 HealthCareSvcs 85.95 +.70 +17.0 Leisure 157.15 +2.02 +20.6 Materials 82.83 -1.54 +15.3 MedTech&Devcs 44.98 +1.27 +20.3 NaturalGas 23.02 +1.21 -9.7 NaturalRes 29.27 +1.26 +5.2 Pharmaceuticals 19.27 +.70 +8.0 Semicon 112.14 +.39 +36.4 Wireless 10.06 +.14 +13.0First EagleGlbA m 58.86 +.90 +7.9First InvestorsGlbA m 8.52 +.21 +18.7 TtlRetA m 19.74 +.26 +7.0FirsthandTechOpps 11.14 +.45 +48.5Franklin TempletonCATxFrIncA m 7.30 +.02 +2.0 EqIncA m 24.72 +.52 +12.0 FdrTFIncA m 11.73 +.01 +1.2 FloridaTFIncA m 10.45 +.01 -.2 GlbBdAdv 11.96 +.01 ... GlbBdC m 12.04 +.01 -.7 Gr,IncA m 27.03 +.58 +12.0 GrA m 96.86 +2.32 +21.1 GrOppsA m 38.57 +1.08 +24.3 IncA m 2.30 +.03 +3.9 IncAdv 2.28 +.03 +4.5 IncC m 2.33 +.03 +3.7 RisingDivsA m 59.74 +1.25 +14.2 TtlRetA m 9.53 -.01 -.4 UtlsC m 17.42 -.31 -2.5GERSPUSEq 53.07 +1.29 +14.9GabelliAsstAAA m 58.70 +.84 +14.5 EqIncAAA m 22.86 +.34 +9.9 Val25A m 15.22 +.09 +5.1GlenmedeSmCpEqAdv 30.02 +.59 +15.2Goldman SachsShrtDurGovtA m 9.78 -.01 -.3HarborCptlApprecInstl 73.46 +2.53 +31.4 IntlInstl 68.63 +1.54 +15.4Harding LoevnerIntlEqInstl d 23.27 +.44 +20.1HeartlandValPlusInv m 33.34 +.96 +14.9HennessyCrnrstnGrInv b 23.59 +.48 +19.8 GasUtilityInv b 27.30 -.17 -5.5HodgesRetail m 48.91 +1.62 +15.4INVESCODivIncInv b 23.34 +.19 +1.8 EngyA m 24.96 +1.35 +1.7 EngyInv b 24.85 +1.34 +1.8 EqandIncA m 10.85 +.22 +8.5 EuropeanGrA m 40.06 -.18 +14.5 GrAllcA m 16.00 +.20 +10.9 QualIncA m 11.64 -.03 -.8 SmCpEqA m 15.52 +.37 +13.5 TechInv b 46.79 +1.49 +28.6IvyAsstStratB m 22.78 +.46 +14.4JPMorganCoreBondR6 11.35 -.02 +.6 InvCnsrvGrA m 12.67 +.07 +5.8 MCapValL 39.64 +.55 +8.9Janus HendersonBalancedC m 32.84 +.46 +13.9 ContrarianT 19.63 +.52 +7.5 EnterpriseT 122.81 +2.99 +25.6 FlexibleBondS b 10.09 -.02 -.3 GlobalLifeSciT 57.22 +2.06 +14.9 GlobalValueT 14.96 +.12 +11.1 High-YieldT 8.33 +.05 +3.7 MidCapValueL 16.98 +.26 +9.0 MidCapValueT 16.59 +.25 +8.8 OverseasT 33.58 +.73 +22.3 ResearchT 47.31 +1.11 +19.1 Short-TermBondT 2.99 ... +.3 SmallCapValueL 23.10 +.35 +11.4 VentureT 79.29 +1.81 +22.7LazardEMEqInstl 20.07 -.02 +16.3Litman GregoryMtrsIntlInstl 17.83 +.36 +16.4Lord AbbettShrtDurIncF b 4.20 ... +1.4MFSMAInvsTrustB m 31.37 +.72 +16.1 ValI 39.79 +.76 +11.2MainStayMacKHYCorpBdA m 5.67 +.02 +4.4Mairs & PowerGrInv 116.74 +2.04 +8.9Manning & NapierPrBlndCnsrvTrmS 13.51 +.08 +3.8 PrBlndMaxTrmS 21.04 +.39 +16.3Marsico21stCentury b 29.13 +.56 +24.9 FlexCptl b 14.22 +.43 +10.8MatthewsAsianGrIncInv 17.14 +.18 +8.9MeridianGrLegacy d 42.91 +1.06 +23.1Metropolitan WestTtlRetBdI 10.43 -.02 +.1 TtlRetBdM b 10.43 -.02 -.1 TtlRetBdPlan 9.81 -.03 +.3Midas FundsMidas m 1.17 +.02 -8.5 MidasMagic m 18.59 +.36 +14.4NeedhamGrRetail b 42.86 +1.30 +8.8Neuberger BermanSmCpGrInv 38.51 +1.78 +30.0NicholasNicholas 62.27 +1.18 +12.1NuveenNYMnBdI 10.81 +.01 +2.1Oak AssociatesEmergTech 5.32 +.21 +20.2 LiveOakHlthSci 18.70 +.39 +2.3 PinOakEq 66.88 +1.52 +14.6 RedOakTechSel 26.23 +1.04 +29.1OakmarkEqAndIncInv 32.03 +.46 +11.0 GlbInv 32.85 +.77 +18.6 IntlInv 28.35 +.62 +19.7 Inv 84.72 +2.01 +19.2 SelInv 46.70 +1.02 +12.3Old WestburyLgCpStrats 14.55 +.27 +13.5OppenheimerDevMktsY 44.25 +.25 +25.1 GlbStrIncA m 3.88 ... +3.2 IntlGrY 44.19 +.86 +19.3PIMCOAlAstInstl 12.13 +.04 +8.6 IncA m 12.16 -.04 +4.3 IncInstl 12.16 -.04 +4.7 IncP 12.16 -.04 +4.6 ShrtTrmIns 9.86 ... +2.2 TtlRetIns 10.06 -.02 +.9PRIMECAP OdysseyAgrsGr 49.24 +1.94 +38.1 Gr 39.95 +1.26 +31.1PaxBalIndvInv b 22.62 +.31 +9.5PioneerA m 28.96 +.66 +16.8PrincipalDiversIntlIns 13.94 +.25 +20.1 SAMgCnsGA m 18.19 +.26 +13.8PrudentialJsnBlndA m 21.49 +.58 +19.4 JsnUtilityA m 13.29 -.16 +1.4 QMAIntlEqC m 7.71 +.16 +19.2 QMASmCpValZ 19.70 +.18 +7.3 TtlRetBdZ 14.22 -.02 +2.0PutnamGlbUtlsB m 13.03 -.07 +7.9 IntlGrB m 20.99 +.32 +27.3 SmCpValA m 13.17 +.26 +6.3ReynoldsBlueChipGr b 59.22 +1.79 +23.0RoyceSmCpValSvc m 10.22 +.20 +11.8RydexElectronicsInv 139.13 +7.95 +31.5 HCH b 25.51 +.88 +14.5 NASDAQ100Inv 35.34 +1.18 +23.5SchwabHC 24.24 +.58 +11.5 SP500Idx 41.26 +.94 +16.3State FarmGr 77.33 +1.59 +9.3Sterling CapitalStrtonSmCpVlIns 84.44 +1.68 +13.1T. Rowe PriceBCGr 102.39 +2.72 +32.0 Bal 24.35 +.31 +13.0 CorpInc 9.31 -.01 +1.0 CptlAprc 28.50 +.30 +10.7 EMStk d 45.86 +.46 +27.9 EqIdx500 d 71.52 +1.63 +16.0 EqInc 32.82 +.63 +12.8 FinclSvcs 28.77 +.58 +21.2 GNMA 9.00 -.02 -.6 GlbTech 17.88 +.54 +32.3 GrStk 65.51 +1.64 +26.1 HlthSci 72.00 +3.13 +18.2 InsLgCpGr 39.08 +1.03 +32.1 IntlEqIdx d 14.54 +.27 +18.9 IntlStk d 18.87 +.32 +17.7 IntlValEq d 15.16 +.28 +14.1 MdCpGr 90.22 +1.95 +21.0 MdCpVal 30.65 +.71 +10.7 MediaTeleCms 99.70 +2.19 +22.1 NJTFBd 11.86 +.01 +2.3 NewAmericaGr 50.45 +1.15 +26.6 NewAsia d 19.77 +.47 +23.2 NewHorizons 56.25 +1.55 +28.3 NewInc 9.27 -.02 +.6 OverseasStk d 11.45 +.22 +19.8 RlEstt d 26.13 -.19 -4.2 Rtr2020 22.63 +.27 +10.9 Rtr2025 17.69 +.23 +12.4 Rtr2030 26.11 +.38 +13.9 Rtr2035 19.14 +.31 +15.0 Rtr2040 27.52 +.47 +15.9 RtrBal 15.36 +.12 +7.0 SciandTech 48.38 +1.44 +31.1 SpectrumGr 24.78 +.50 +19.5 SpectrumInc 12.59 +.02 +3.9 SummitMnIncInv 11.74 ... +2.8 TFShrtInterm 5.51 ... -.3 TxEfficientEq d 30.14 +.73 +24.8 Val 36.75 +.69 +12.9TIAA-CREFEqIdxIns 19.71 +.45 +16.3 IntlEqIdxIns 20.32 +.37 +18.3Third AvenueValIns d 50.47 +.73 +11.2ThompsonBd 11.43 ... +3.5 LgCp 65.41 +1.74 +11.6ThornburgInvmIncBldrA m 21.47 +.31 +10.5ThriventIncA m 8.98 -.01 +1.6TocquevilleGold m 35.82 +.98 -7.7TouchstoneLargeCpFocA m 42.72 +.91 +17.7TransamericaAsAlGrC m 14.78 +.26 +13.8 AsAlModC m 12.03 +.11 +7.5U.S. Global InvestorGlbRes b 5.96 +.10 +13.1 GoldPrcMtls b 7.52 +.24 -3.3USAACrnrstnMod 14.82 +.11 +7.9 GrInc 24.93 +.52 +14.8 GvtSec 9.54 -.03 -.8 HiInc d 8.08 +.04 +4.3 PrcMtlsMnral 12.93 +.28 -7.6 SciTech 27.70 +.99 +27.4 TELngTrm 13.20 +.01 +2.9 TrgtRet2040 14.17 +.23 +12.5 TrgtRet2050 14.38 +.25 +13.4 WldGr 31.93 +.59 +14.2Value LinePremGr b 33.64 +.54 +17.1Vanguard500IdxAdmrl 246.13 +5.62 +16.3 500IdxInv 246.12 +5.61 +16.2 BalIdxAdmrl 34.41 +.45 +9.6 BalIdxIns 34.42 +.45 +9.7 CAITTxExAdm 11.58 +.01 +1.6 CnvrtSecInv 13.49 +.18 +7.7 CptlOppAdmrl 156.13 +4.48 +22.9 CptlOppInv 67.58 +1.94 +22.8 DevMIdxAdmrl 14.40 +.26 +18.6 DevMIdxIns 14.42 +.26 +18.6 DivGrInv 26.21 +.36 +13.0 EMStkIdxInAdm 39.09 +.70 +20.0 EqIncAdmrl 76.36 +1.52 +12.8 ExplorerAdmrl 93.31 +2.58 +24.6 ExtMktIdxAdmrl 85.57 +1.99 +16.3 ExtMktIdxIns 85.57 +2.00 +16.4 FAWexUSIIns 108.12 +2.00 +18.8 FAWexUSIdxInv 21.65 +.40 +18.6 GNMAAdmrl 10.25 -.02 -.3 GlbEqInv 31.65 +.58 +20.9 GrIdxAdmrl 73.52 +1.76 +19.8 GrIdxIns 73.52 +1.76 +19.8 GrandIncInv 47.39 +1.13 +16.3 HCAdmrl 84.06 +1.49 +7.7 HYCorpAdmrl 5.81 +.04 +4.0 HYTEAdmrl 11.22 +.01 +4.1 InTrBdIdxAdmrl 11.02 -.04 -.8 InTrInGdAdm 9.48 -.02 ... InTrTEAdmrl 13.87 +.01 +1.2 InPrtScAdmrl 25.33 +.03 ... InsIdxIns 242.92 +5.54 +16.3 InsIdxInsPlus 242.94 +5.55 +16.3 InsTrgRt2020Ins 22.52 +.24 +9.7 InsTtlSMIInPls 59.28 +1.35 +16.3 IntlGrAdmrl 99.57 +2.38 +31.6 IntlValInv 40.04 +.72 +19.8 LTInGrdAdm 10.02 -.01 +3.7 LTTEAdmrl 11.41 +.01 +2.8 LfStrGrInv 33.76 +.56 +13.8 LfStrModGrInv 27.14 +.32 +10.5 LgCpIdxInv 49.39 +1.12 +16.3 LtdTrmTEAdmrl 10.81 ... +.4 MCpGrIdxInv 50.93 +1.11 +16.3 MdCpIdxAdmrl 191.59 +3.59 +14.0 MdCpIdxIns 42.32 +.79 +14.0 MdCpIdxInsPlus 208.74 +3.92 +14.0 MorganGrAdmrl 94.53 +2.75 +25.1 MorganGrInv 30.48 +.88 +25.0 PrmCpAdmrl 136.42 +3.80 +23.8 PrmCpCorInv 27.00 +.70 +19.6 RlEstIdxAdmrl 105.23 -1.40 -7.4 SCpValIdxAdm 56.15 +1.05 +10.9 SCpValIdxI 31.38 +.58 +10.9 STBdIdxAdmrl 10.26 -.02 -.4 STInvmGrdAdmrl 10.50 -.01 +.3 STInvmGrdIns 10.50 -.01 +.3 STTEAdmrl 15.69 ... +.6 SeledValInv 30.02 +.49 +10.2 SmCpIdxAdmrl 71.16 +1.67 +15.2 SmCpIdxIns 71.15 +1.66 +15.2 StarInv 26.93 +.40 +13.3 StrEqInv 34.36 +.71 +13.9 TrgtRtr2015Inv 15.31 +.13 +7.7 TrgtRtr2020Inv 31.37 +.34 +9.7 TrgtRtr2025Inv 18.50 +.23 +11.3 TrgtRtr2030Inv 33.68 +.49 +12.4 TrgtRtr2035Inv 20.74 +.34 +13.7 TrgtRtr2040Inv 35.89 +.63 +15.0 TrgtRtr2045Inv 22.58 +.42 +15.6 TrgtRtr2050Inv 36.34 +.68 +15.6 TrgtRtrIncInv 13.48 +.08 +5.5 TtBMIdxAdmrl 10.49 -.02 ... TtBMIdxIns 10.49 -.02 ... TtBMIdxInsPlus 10.49 -.02 ... TtInBIdxAdmrl 21.82 -.01 +2.6 TtInBIdxIns 32.74 -.02 +2.7 TtInBIdxInv 10.91 -.01 +2.7 TtInSIdxAdmrl 30.67 +.56 +19.0 TtInSIdxIns 122.64 +2.23 +19.0 TtInSIdxInsPlus 122.66 +2.23 +19.1 TtInSIdxInv 18.33 +.33 +18.9 TtlSMIdxAdmrl 66.69 +1.53 +16.3 TtlSMIdxIns 66.70 +1.52 +16.3 TtlSMIdxInv 66.66 +1.52 +16.2 ValIdxAdmrl 40.69 +.88 +13.5 WlngtnAdmrl 71.30 +.98 +10.2 WlngtnInv 41.29 +.57 +10.1 WlslyIncAdmrl 63.54 +.42 +5.5 WlslyIncInv 26.23 +.17 +5.4 WndsrAdmrl 79.52 +2.01 +15.4 WndsrIIAdmrl 66.27 +1.54 +11.7 WndsrIIInv 37.34 +.86 +11.6VictorySpecValA m 27.31 +.66 +20.1WasatchGlbValInv d 8.79 +.12 +8.2Wells FargoTarget2010Adm 10.89 +.04 +3.1Western AssetCorPlusBdI 11.57 -.03 +2.7 WAMngdMuniA 16.03 ... +2.3Wintergreen FundInv m 12.98 +.08 -.1 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 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.(Previous and change gures reect current contract.) bound for Cuba. Gronowskis father believed naively he and his family would be safe hiding in Brussels. My father was not very conscious to tension. My father was not political. He was a poet. He wrote in six languages,Ž Gronowski said, pausing to wipe away tears. And like so many of the families he remember in Brussels,Ž he continued in Dutch-accented English, he cannot believe that in Europe of the 20th century, of that civilization, he cannot believe that Germany can fall into barbarism.Ž When the Nazis arrived, Gronowskis father was in a hospital. His wife quickly lied, telling them he was dead and sparing him from Auschwitz. It was on a train to that death camp a few weeks later that she saved her son, pushing him toward the door of the boxcar they were in and telling him to jump. After the war he reunited with his father and eventually moved back to the apartment where he grew up. He rented out the other units and used the money to pay for law school. He is a practicing attorney in Brussels. Gerstel Weits family immigrated to the United States, where she married, had two sons and eventually settled in Los Angeles and a career in real estate. Immediately after the war, her family tried to locate their friends. Gronowski eventually wrote back to Gerstel Weits late older brother Zoltan, telling him his sister and mother had died at Auschwitz and his father had since passed away. For some reason, Zoltan never told his family Little SimonŽ survived. She learned he was alive six months ago when her nephew searched her maiden name online looking for more family history. He came across Gronowskis 2002 memoir, The Child of the 20th Train,Ž in which her family is mentioned prominently. Gronowski says he believes Gerstel Weits brother was too distraught to say much about his family. His 18-year-old sister, Ita, had been Zoltan Gerstels girlfriend in Belgium, and he had professed his love for her repeatedly in wartime letters, including some she never lived to see. Gronowskis own father could never come to grips with the Holocaust either, he said. For a time, Leon Gronowski held out hope his wife and daughter somehow survived and he would “nd them. But when we received information of the concentration camps, the gas chamber, the mountains of corpses, my father understood that his wife and his daughter would not come back. And he died of ...,Ž he said, his voice trailing off. Of a broken heart?Ž Gerstel Weit asked. Of a broken heart,Ž he replied.HOLOCAUSTFROM PAGE 1 who seeks legal advice,Ž he told Wood. Cohens lawyer, Todd Harrison, told the judge: We think we deserve to know some more of the facts about the underlying investigation in order to rebut their arguments. Thats only fair.Ž Cohen wasnt present for the hearing. Wood, who didnt immediately rule, ordered him to appear in person at another court hearing Monday on the issue to help answer questions about his law practice. In forceful language, prosecutors struck back at claims by Trump and others that the Monday raids violated the attorney-client privilege between Trump and Cohen, or amounted to an improper extension of the work of Special Counsel Robert Mueller. As part of the grand jury probe, they wrote, investigators had already searched multiple email accounts maintained by Cohen. Those emails, they said, indicated that Cohen was performing little to no legal work, and that zero emails were exchanged with President Trump.Ž This court should not accept Cohens invitation to make new law and convert a duly authorized search warrant into a subpoena,Ž prosecutors said, calling it a dangerous precedentŽ to let defense lawyers delay a probe in a case of national interest.Ž In a footnote, prosecutors wrote that although the investigation was referred to prosecutors by Mueller, it was proceeding independently. People familiar with the investigation have told The Associated Press the searches carried out Monday sought bank records, records on Cohens dealing in the taxi industry, Cohens communications with the Trump campaign and information on payments made in 2016 to a former Playboy model, Karen McDougal, and a porn actress, Stephanie Clifford, who performs under the name Stormy Daniels. Both women say they had affairs with Trump. Cliffords lawyer, Michael Avenatti, spoke brie”y in court. Outside court, he said: We have every reason to believe that some of the documents seized relate to my client.Ž Avenatti said its very possibleŽ that the porn actress would show up at Mondays hearing. He then followed with a suggestive tweet that the weather forecast for Mon looks very Stormy.Ž Public corruption prosecutors in the U.S. attorneys of“ce in Manhattan are trying to determine, according to one person familiar with the investigation, if there was any fraud related to payments to McDougal and Clifford. Cohen has denied wrongdoing. McDougal was paid $150,000 in the summer of 2016 by the parent company of the National Enquirer under an agreement that gave it the exclusive rights to her story, which it never published. Cohen said he paid Daniels $130,000 in exchange for her silence about her claim to have had a one-night-stand with Trump. The White House has consistently said Trump denies either affair.COHENFROM PAGE 1cumbersome to use, yet agriculture is one of those areas that desperately needs technology.Ž Underlying IDA is Googles open-source TensorFlow programming framework, which has helped spread AI to many disciplines. Its a language built on top of the commonly used Python code that helps connect data from text, images, audio or sensors to neural networks „ the algorithms that help computers learn. The language has been downloaded millions of times and has about 1,400 people contributing code, only 400 of whom work at Google, according to product manager Sandeep Gupta. He says TensorFlow can be used by people with only high-school level math and some programming skills. Were continuing this journey making it easier and easier to use,Ž Gupta says. TensorFlow has been used to do everything from helping NASA scientists find planets using the Kepler telescope, to assisting a tribe in the Amazon detect the sounds of illegal deforestation, according to Google spokesman Justin Burr. Google hopes users adapt the open-source code to discover new applications that the company could someday use in its own business.BOVINESFROM PAGE 1 barrage of Tomahawk cruise missiles to hit a single Syrian air“eld in April 2017 in retaliation for Assads use of sarin gas against civilians. Trump chastised Syrias two main allies, Russia and Iran, for their roles in supporting murderous dictators,Ž and noted that Russian President Vladimir Putin had guaranteed a 2013 international agreement for Assad to get rid of all of his chemical weapons. He called on Moscow to change course and join the West in seeking a more responsible regime in Damascus. The allied operation comes a year after the U.S. missile strike that Trump said was meant to deter Assad from further use of chemical weapons. Since that did not work, a more intense attack would aim to degrade his ability to carry out further such attacks, and would try to do this by hitting Syrian aircraft, military depots and chemical facilities, among other things. The one-off missile strike in April 2017 targeted the air“eld from which the Syrian aircraft had launched their gas attack. But the damage was limited, and a de“ant Assad returned to episodic use of chlorine and perhaps other chemicals. A broader question is whether the allied attacks are part of a revamped, coherent political strategy to end the war on terms that do not leave Assad in power.SYRIAFROM PAGE 1

PAGE 42

Page 4 www.yoursun.com The Sun / Saturday, April 14, 2018 57 .86 38.18 Hallibrtn .72 dd 50.78 +3.78 +3.9 25.73 17 .94 Hanesbds s .60 9 18.13 -.75 -13.3 121.06 79.23 HanoverIns 2.16 64 117 .84 +1.09 +9.0 60.18 41.33 HarleyD 1.48f 13 42.20 +.01 -17 .1 6.03 2.80 Harmonic ... dd 3.70 -.05 -11.9 2.71 1.56 HarmonyG .05 ... 2.09 -.34 +11.8 23.20 11.40 Harsco .20m 56 21.65 +1.05 +16.1 59.20 46.69 HartfdFn 1.00 18 51.67 +.55 -8.2 38.72 31.71 HawaiiEl 1.24 23 34.18 -.58 -5.4 56.20 40.89 HlthCSvc .77f 36 42.19 -.34 -20.0 38.86 2.20 HeliMAn h ... ... 3.21 +.27 -49.1 116.49 95.10 Hershey 2.62 21 95.96 -2.89 -15.5 27 .27 8.52 HertzGl ... ... 21.50 +.83 -2.7 55.98 37 .25 Hess 1.00f dd 56.32 +5.23 +18.6 19.48 12.70 HP Ent n .56f 44 17 .40 +.70 +21.2 28.86 21.47 HilltopH .28f 12 23.57 +.41 -6.9 88.11 56.24 Hilton .60 40 79.61 +2.10 -0.3 13.95 5.97 HimaxTch .24e 42 7 .16 +.78 -31.3 54.93 23.46 HollyFront 1.32 14 55.71 +3.45 +8.8 207 .61 144.25 HomeDp 4.12f 24 172.80 -1.65 -8.8 37 .29 27 .05 Honda .84e ... 34.98 +.75 +2.6 165.13 122.40 HonwllIntl 2.98 21 146.12 +3.38 -4.7 38.00 29.75 Hormel s .75 21 35.04 +.30 -3.7 32.68 23.83 HospPT 2.08 10 25.16 +.30 -15.7 21.53 17 .26 HostHotls 1.00a 16 19.14 +.69 -3.6 31.85 23.64 HuanPwr 2.45e ... 25.06 -.56 +0.2 149.03 109.32 Hubbell 3.08 22 118.45 +1.06 -12.5 293.35 210.01 Humana 1.60 24 287 .62 +3.89 +15.9 16.60 12.14 HuntBncsh .44 18 14.66 +.10 +0.7 276.69 183.42 HuntgtnIng 2.88 24 256.67 +.36 +8.9 7 .25 3.55 IAMGld g 1.52f 93 5.58 +.49 -4.3 11.26 7 .48 ICICI Bk .16e ... 8.75 +.33 -10.1 207 .14 146.09 IdexxLab s ... 62 191.78 +6.22 +22.6 20.58 14.55 ING .14e ... 17 .36 +.56 -6.0 19.40 15.30 IQIYI n ... ... 19.34 +3.32 +24.4 13.11 11.61 iShGold ... q 12.91 +.10 +3.2 47 .85 31.78 iShBrazil .67e q 42.43 -.99 +4.9 47 .13 36.77 iShEMU .86e q 44.46 +.96 +2.5 17 .58 14.44 iShSilver ... q 15.68 +.25 -1.9 102.32 89.53 iShSelDiv 3.03e q 95.58 +.88 -3.0 54.00 37 .51 iShChinaLC .87e q 47 .60 +1.63 +3.1 110.66 106.08 iShUSAgBd 2.65e q 106.80 -.11 -2.3 52.08 38.71 iShEMkts .59e q 47 .57 +.49 +1.0 129.57 116.51 iSh20 yrT 3.05 q 120.90 -.20 -4.7 75.27 61.35 iS Eafe 1.66e q 70.79 +1.39 +0.7 89.04 84.07 iShiBxHYB 5.09 q 86.29 +1.02 -1.1 119.30 94.20 iShNsdBio s ... q 105.96 +4.93 -0.8 160.63 133.68 iShR2K 1.77e q 153.95 +3.59 +1.0 94.20 82.07 iShCorHiDv 2.90e q 85.60 +1.45 -5.0 39.28 36.52 iShUSPfd 2.13a q 37 .17 -.03 -2.4 83.27 71.27 iShREst 2.76e q 74.45 -.70 -8.1 70.84 57 .23 iShCorEafe 1.56e q 66.78 +1.34 +1.0 100.04 79.59 Idacorp 2.36 21 85.74 -1.51 -6.2 179.07 130.17 ITW 3.12 32 155.02 +2.42 -7 .1 142.45 61.30 Incyte ... dd 70.12 +6.10 -26.0 24.50 18.50 IndBkMI .60 20 23.55 +.10 +5.4 18.71 13.88 Infosys .40e 17 16.62 -.87 +2.5 97 .67 81.25 IngerRd 1.80 19 84.13 +.94 -5.7 146.28 113.42 Ingredion 2.40 18 128.65 +1.76 -8.0 53.78 33.23 Intel 1.20 19 51.86 +3.07 +12.3 135.59 51.05 InterceptP ... dd 73.07 +1.47 +25.1 171.69 139.13 IBM 6.00 12 156.71 +6.14 +2.1 30.82 17 .25 IntlGmeT n .80 ... 26.29 +.28 -0.8 66.94 49.93 IntPap 1.90f 18 53.22 +1.05 -8.1 5.75 1.46 Intersectns ... dd 1.93 -.31 -14.6 452.00 251.13 IntSurg s ... 48 414.63 +18.08 +13.6 65.51 38.42 IonisPhm ... cc 43.62 +2.94 -13.3 64.71 50.85 iShJapan rs ... q 60.23 +.61 +0.5 39.36 32.44 iSTaiwn rs ... q 37 .87 +.38 +4.6 62.70 47 .15 iShCorEM .95e q 57 .66 +.64 +1.3 16.98 10.02 ItauUnibH .32e ... 14.75 -.43 +13.5J-K-L 50.68 32.15 JD.com ... 20 39.80 +.57 -3.9 119.33 81.64 JPMorgCh 2.24f 18 110.30 +1.21 +3.1 72.18 49.31 JacobsEng .60 23 59.27 +1.26 -10.1 5.35 1.95 JkksPac ... dd 2.40 +.13 +2.1 24.13 18.05 JetBlue ... 11 19.51 -.44 -12.7 148.32 120.95 JohnJn 3.36 18 130.62 +2.52 -6.5 44.37 33.23 JohnContl n 1.04e 23 34.08 +.44 -10.6 24.50 16.77 KKR 1.31e 9 20.33 +.32 -3.5 123.96 87 .93 KLA Tnc 3.00f 15 107 .59 +3.52 +2.4 114.85 86.15 KC Southn 1.44f 20 110.13 +1.65 +4.7 74.28 58.76 Kellogg 2.16 15 63.06 -1.18 -7 .2 8.38 3.92 KeryxBio ... dd 4.55 +.38 -2.2 22.40 16.28 Keycorp .40f 15 19.24 +.15 -4.6 55.21 35.33 Keysight ... 41 53.89 +3.32 +29.5 134.30 104.58 KimbClk 4.00f 17 105.84 -2.76 -12.3 21.49 14.69 KindMorg .50 23 15.33 +.16 -15.2 4.91 3.35 Kinross g ... 29 3.82 -.14 -11.6 8.62 5.15 KosmosEn ... dd 6.67 +.51 -2.6 93.88 59.48 KraftHnz n 2.50 17 60.92 +.38 -21.7 13.93 7 .37 KratosDef ... dd 10.86 +.19 +2.5 31.45 19.69 Kroger s .50 12 23.73 -.04 -13.6 28.71 18.22 Kulicke ... 72 25.90 +1.43 +6.4 63.10 35.00 L Brands 2.40 11 36.18 -2.02 -39.9 218.71 159.43 L-3 Tch 3.20f 21 210.32 +2.54 +6.3 52.85 36.17 LTC Prp 2.28f 16 36.47 -1.02 -16.3 64.09 40.75 LambWst n .77 24 64.12 +2.34 +13.6 118.60 80.00 Landstar .60f 27 107 .25 +1.95 +3.0 31.75 24.10 LaSalleH 1.80 16 29.94 +.57 +6.7 54.97 41.25 LeggPlat 1.44 21 44.33 +.40 -7 .1 6.56 3.09 LendingClb ... cc 3.31 -.10 -19.9 72.17 49.34 LennarA .16 15 56.94 -4.64 -10.0 28.30 21.61 LeucNatl .40 44 24.30 +2.53 -8.3 6.80 5.42 LbtyASE .72e q 6.31 +.22 +0.2 45.40 37 .77 LibtProp 1.60 18 39.22 +.02 -8.8 101.34 81.85 LincElec 1.56 26 90.31 +2.25 -1.4 363.00 266.01 LockhdM 8.00 50 342.60 +7 .94 +6.7 108.98 70.76 Lowes 1.64 20 86.23 -2.01 -7 .2M-N-0 197 .37 141.12 M&T Bk 3.00 20 183.16 +1.47 +7 .1 10.97 6.04 MBIA ... dd 9.36 +.13 +27 .9 35.18 26.45 MDC 1.20f 10 28.88 +.06 -9.4 28.54 24.29 MDU Res .79 23 27 .73 -.21 +3.2 16.21 10.07 MGIC Inv ... 10 10.77 -2.05 -23.7 38.41 27 .01 MGM Rsts .48f 10 34.40 +.27 +3.0 10.97 8.59 MVC Cap .60f q 10.07 +.02 -4.6 81.74 36.20 Macquarie 5.76f 7 38.29 -.10 -40.4 31.04 17 .41 Macys 1.51 10 28.26 -1.54 +12.2 61.27 39.50 Magna g s 1.32f 11 60.06 +1.48 +6.0 22.16 16.62 Manulife g .44 ... 18.40 +.19 -11.8 19.52 10.55 MarathnO .20 dd 18.16 +1.92 +7 .3 149.21 90.00 MAR 1.32 34 131.06 +.13 -3.4 20.55 12.70 MartinMid 2.00 21 13.95 +.05 -0.4 25.18 14.58 MarvellTch .24 69 22.01 +1.50 +2.5 183.73 111.53 MasterCrd 1.00 40 174.27 +4.57 +15.1 25.97 12.71 Mattel .60 cc 14.64 +1.52 -4.8 74.94 43.35 MaximIntg 1.68f 26 57 .73 +.92 +10.4 111.46 90.25 McCorm 2.08f 16 105.80 +1.60 +3.8 9.07 5.38 McDrmInt ... 11 6.16 +.55 -6.4 178.70 130.91 McDnlds 4.04 28 161.73 +.48 -6.0 178.86 133.82 McKesson 1.36 12 142.85 +3.14 -8.4 14.22 11.82 MedProp 1.00f 14 12.55 -.14 -8.9 7 .89 3.94 MedleyCap .64 6 4.04 -.04 -22.6 89.72 76.41 Medtrnic 1.84 32 79.57 +1.93 -1.5 66.41 52.83 Merck 1.92 21 57 .17 +3.81 +1.6 63.23 41.41 MercGn 2.50 20 48.06 +2.09 -10.1 72.25 50.63 Meredith 2.18f 12 52.25 -1.35 -20.9 29.54 14.97 Meritor ... 7 20.37 +.15 -13.2 55.91 43.01 MetLife 1.60 10 46.92 +1.65 -7 .2 101.48 71.40 Microchp 1.45 90 87 .33 +1.06 -0.6 63.42 26.36 MicronT ... 6 52.23 +3.77 +27 .0 97 .24 64.85 Microsoft 1.68 67 93.08 +2.85 +8.8 3.25 1.00 Microvisn ... dd 1.18 +.14 -27 .6 142.00 107 .53 Middleby ... 23 122.43 -1.14 -9.3 46.74 32.23 MdsxWatr .90 27 39.01 +1.01 -2.3 14.17 10.93 MHowHiInc 1.39 q 11.29 -.08 -9.5 8.11 5.95 MitsuUF J ... ... 6.64 +.19 -8.7 12.80 7 .77 MobileTele .53e ... 9.73 -1.27 -4.5 97 .50 72.07 MolsCoorB 1.64 12 72.98 -.18 -11.1 46.69 22.49 Momo ... ... 34.67 -1.73 +41.6 47 .23 39.19 Mondelez .88 22 42.09 +.61 -1.7 126.80 114.19 Monsanto 2.16 22 125.40 +7 .54 +7 .4 93.93 64.82 Moog A .25p 21 82.18 +1.41 -5.4 59.38 40.43 MorgStan 1.16f 15 52.98 -.06 +1.0 110.29 79.63 MotrlaSolu 2.08 20 107 .69 +3.71 +19.2 35.16 22.21 MurphO 1.00 dd 28.71 +2.15 -7 .5 47 .82 29.39 Mylan NV ... 9 40.62 +1.10 -4.0 45.23 29.20 NCR Corp ... 28 31.15 +.44 -8.4 31.15 14.52 NRG Egy .12 49 30.13 +.17 +5.8 20.15 15.55 NRG Yld C 1.19f 32 17 .10 -.15 -9.5 26.54 22.58 NTT DOCO ... ... 25.60 -.50 +7 .7 125.93 103.16 NXP Semi ... 18 113.44 -.29 -3.1 12.94 5.32 Nabors .24 dd 7 .58 +.89 +11.0 59.92 48.31 NatFuGas 1.66 16 51.49 +1.21 -6.2 70.76 51.44 NatGrid 2.89e ... 58.88 +.82 +0.1 81.60 62.71 NtHlthInv 4.00f 16 66.96 -.86 -11.2 40.92 29.90 NOilVarco .20 dd 40.92 +3.93 +13.6 121.40 88.80 NatPresto 1.00a 13 94.70 +.65 -4.8 111.36 17 .33 NektarTh ... dd 100.50 +6.63 +68.3 68.96 44.63 Neogen s ... 61 68.65 +1.35 +11.3 333.98 138.66 Netflix s ... cc 311.65 +22.80 +62.4 4.25 2.26 NwGold g ... dd 2.42 -.08 -26.4 45.45 35.55 NJ Rscs s 1.09 15 40.20 -.40 ... 17 .95 11.87 NewMedia 1.48 25 17 .10 +.80 +1.9 108.40 59.29 NewOriEd .40e 47 92.29 +3.57 -1.8 14.53 11.67 NY CmtyB .68 14 12.68 +.12 -2.6 6.69 5.35 NYMtgTr .80 9 5.92 -.03 -4.1 25.70 14.20 NY Times .16 cc 22.70 -.90 +22.7 55.08 23.85 NewellRub .92f 10 25.72 -.07 -16.8 37 .00 22.72 NewfldExp ... 13 25.89 +1.64 -17 .9 42.04 31.42 NewmtM .56f 31 41.60 +2.31 +10.9 164.71 129.22 NextEraEn 4.44f 24 160.22 -2.53 +2.6 27 .76 22.44 NiSource s .78 29 23.55 -.70 -8.3 70.2550.35NikeBs.806367 .25 .30+7 .5 A-B-C 12.05 9.86 AES Corp .52 10 11.34 -.08 +4.7 45.88 36.41 AFLAC s ... 14 44.56 +1.19 ... 7 .54 4.00 AK Steel ... 12 4.47 +.10 -21.0 40.56 32.55 AT&T Inc 2.00f 13 35.14 +.01 -9.6 64.60 42.31 AbbottLab 1.12 26 58.49 +1.20 +2.5 125.86 63.12 AbbVie 2.84 19 91.83 +3.01 -5.0 28.75 8.81 AberFitc .80 dd 28.54 +1.19 +63.7 41.20 15.74 AcadiaPh ... dd 18.90 -2.63 -37 .2 30.45 16.75 AccelrDiag ... dd 24.20 +.95 -7 .6 6.15 3.60 Accuray ... dd 4.90 +.20 +14.0 79.63 48.41 ActivsBliz .34f 45 65.88 +1.32 +4.0 86.42 57 .40 Adient n 1.10 ... 65.26 +1.34 -17 .1 95.00 60.06 AdvEnId ... 19 66.40 +5.07 -1.6 15.65 9.04 AMD ... ... 9.93 +.32 -3.4 39.90 30.15 Aecom ... 12 36.02 +1.05 -3.0 58.99 27 .07 AeroViron ... 63 56.24 +11.16 +0.1 194.40 127 .86 Aetna 2.00 17 172.93 +3.05 -4.1 2.65 .98 AeviGeno ... dd 1.78 -.05 +48.3 75.00 52.43 Agilent .60 79 67 .21 +3.56 +0.4 25.30 18.97 Aircastle 1.12 9 19.84 +.05 -15.2 2.91 1.55 AlaskCom ... dd 1.58 -.17 -41.0 144.99 86.75 Albemarle 1.34f 21 95.50 +3.70 -25.3 57 .50 29.55 Alcoa Cp ... 18 54.96 +6.91 +2.0 149.34 96.18 Alexion lf ... 43 111.38 +2.14 -6.9 206.20 110.30 Alibaba ... 49 172.04 +4.52 -0.2 30.25 14.54 AllegTch ... dd 25.75 +1.90 +6.7 256.80 142.81 Allergan 2.88f 8 164.37 +2.85 +0.5 81.24 66.64 Allete 2.24f 21 71.67 -.05 -3.6 23.45 16.50 AllnceRes 2.04f 4 16.55 -.30 -16.0 28.15 20.40 AlliBern 2.13e 12 26.55 +.20 +6.0 45.52 36.84 AlliantEg s 1.34f 21 41.11 +.09 -3.5 45.69 32.93 AllisonTrn .60 18 40.22 +1.98 -6.6 105.36 79.09 Allstate 1.84f 14 96.36 +.46 -8.0 153.99 47 .70 AlnylamP ... dd 100.76 +5.68 -20.7 1186.89 817 .02 Alphabet C ... 31 1029.27 +22.23 -1.6 1198.00 834.60 Alphabet A ... 31 1036.04 +26.09 -1.6 10.03 8.26 AlpTotDiv .69 q 8.95 +.14 -5.5 12.73 9.01 AlpAlerMLP 1.35e q 9.69 +.34 -10.2 80.56 46.40 Altaba ... cc 69.29 +1.74 -0.8 77 .79 59.07 Altria 2.80f 20 63.95 +.10 -10.4 1617 .54 884.49 Amazon ... cc 1430.79 +25.56 +22.3 66.23 40.06 Ambarella ... 26 52.10 +7 .65 -11.3 7 .43 5.30 Ambev .05e 6 6.75 -.11 +4.5 64.89 51.89 Ameren 1.83 20 55.51 -1.62 -5.9 6.40 5.55 AFMulti .50 21 6.18 ... +2.1 19.77 14.38 AMovilL .17e 17 19.66 +.22 +14.6 59.08 41.62 AmAirlines .40 8 45.87 -4.42 -11.8 78.07 63.32 AEP 2.48 17 67 .34 -1.19 -8.5 102.39 75.51 AmExp 1.40 16 93.03 +1.12 -6.3 67 .30 52.42 AmIntlGrp 1.28 dd 53.59 -.01 -10.1 60.00 43.08 AmStsWtr 1.02 28 53.22 +.61 -8.1 92.37 74.63 AmWtrWks 1.66 35 80.86 -1.06 -11.6 48.37 39.41 Amerigas 3.80 34 41.95 +2.15 -9.3 183.90 118.84 Ameriprise 3.32 13 141.63 +.32 -16.4 106.27 71.90 AmeriBrgn 1.52 10 86.82 +1.41 -5.4 79.32 53.32 Ametek .36 31 74.94 +1.40 +3.4 201.23 152.16 Amgen 5.28 16 171.48 +3.34 -1.4 93.62 68.83 Amphenol .76 35 85.61 +3.04 -2.5 63.55 39.96 Anadarko 1.00f 73 63.03 +4.17 +17 .5 121.71 75.11 Andeavor 2.36 39 110.56 +3.66 -3.3 126.50 101.21 ABInBev 3.19e 26 104.80 -3.14 -6.1 12.73 10.00 Annaly 1.20 12 10.28 -.20 -13.5 267 .95 164.91 Anthem 3.00f 17 222.02 -2.76 -1.3 6.35 4.55 Anworth .60 10 4.73 -.11 -13.1 52.97 33.60 Apache 1.00 26 40.62 +2.28 -3.8 6.82 5.18 ApolloInv .60 ... 5.41 +.05 -4.4 183.50 140.06 Apple Inc 2.52 20 174.73 +6.35 +3.3 62.40 37 .41 ApldMatl .80f 18 56.07 +3.73 +9.7 103.41 22.54 ApldOptoel ... 8 30.19 +6.10 -20.2 39.55 31.18 AquaAm .82 25 33.41 -.28 -14.8 39.70 16.95 ArcBest .32 14 32.35 +.40 -9.5 31.17 21.76 Arconic .24 dd 23.23 +.69 -14.8 17 .68 15.03 AresCap 1.52 10 15.97 -.01 +1.6 25.95 17 .25 AresMgmt 1.60e 33 21.35 +.54 +6.8 16.40 .70 ArgosThr rs ... ... 1.05 +.26 -65.0 311.67 131.12 AristaNetw ... 58 244.20 -14.52 +3.7 18.78 6.73 ArrayBio ... dd 15.16 +.22 +18.4 87 .26 70.13 ArrowEl ... 11 76.24 +3.45 -5.2 77 .16 58.99 Ashland .90m 39 69.54 +.94 -2.3 36.75 28.43 AstraZen s 1.37e 9 36.32 +.90 +4.7 35.61 14.81 AtHomGr n ... 54 33.46 -.26 +10.1 93.56 76.46 ATMOS 1.88f 15 83.38 -.77 -2.9 125.24 95.50 AutoData 2.76f 31 115.27 +1.57 -1.6 123.67 79.63 AveryD 1.80 27 104.80 +1.60 -8.8 213.70 65.23 Avexis n ... dd 211.14 +95.23 +90.8 50.88 20.71 AvisBudg ... 17 48.74 +.49 +11.1 52.83 39.59 Avista 1.49f 29 51.48 -.44 ... 43.10 22.35 B&G Foods 1.86 7 25.20 +.55 -28.3 3.30 2.15 B2gold g ... 71 2.85 +.15 -8.1 49.06 42.01 BCE g 3.02f ... 42.75 +.02 -11.0 16.97 10.60 BGC Ptrs .72 dd 13.33 +.17 -11.8 45.43 28.73 BHPBil plc 1.66e ... 41.51 +2.47 +3.0 44.62 33.83 BP PLC 2.38 23 42.96 +1.20 +2.2 27 .95 18.55 BP Pru 3.60e 4 22.20 -1.28 +10.4 274.97 172.07 Baidu ... 18 228.17 +8.35 -2.6 38.59 25.53 BakHuGE n .72f ... 32.57 +2.99 +2.9 88.47 70.23 Balchem .42f 42 86.62 +2.56 +7 .5 43.24 35.60 BallCorp s .40 21 40.64 +1.38 +7 .4 5.94 2.55 BallardPw ... dd 3.53 +.12 -20.0 11.98 7 .12 BcoBrad s .06a ... 9.87 -.60 +5.9 7 .57 5.78 BcoSantSA .21e ... 6.61 +.09 +1.1 33.05 22.07 BkofAm .48 19 29.80 +.17 +0.9 84.71 66.75 BkMont g 3.71e ... 75.28 -.19 -5.9 58.99 45.89 BkNYMel .96 15 51.57 +1.22 -4.3 66.78 53.86 BkNova g 2.32 10 60.66 +.31 -6.0 71.96 25.59 B iPVxST rs ... q 45.30 -4.46 +62.2 9.45 4.10 BarnesNob .60 dd 5.45 +.20 -18.7 20.04 11.07 BarrickG .12 28 13.15 +.46 -9.1 BasicEnS ... dd .45 ... ... 72.58 52.27 Baxter s .64 31 65.72 +1.83 +1.7 23.24 11.82 BeazerHm ... 18 15.89 -.62 -17 .3 248.39 175.66 BectDck 2.92 91 225.37 +9.87 +5.3 40.33 17 .19 BedBath .64f 6 17 .28 -3.72 -21.4 50.47 40.60 Bemis 1.24f 18 44.53 +.90 -6.8 217 .62 160.93 BerkH B ... 27 197 .00 +1.51 -0.6 64.42 41.76 BigLots 1.20f 12 42.02 -1.04 -25.2 7 .45 3.95 Biocryst ... dd 5.01 +.41 +2.0 370.57 244.28 Biogen ... 16 265.39 +7 .74 -16.7 72.02 50.49 BlkHillsCp 1.78 16 53.13 -.86 -11.6 14.55 8.47 BlackBerry ... 18 10.50 +.31 -6.0 38.00 32.81 BlkHlthSci 2.40 q 34.52 +.45 -5.4 15.84 13.31 BlkMuniast .65a q 13.38 -.09 -10.7 37 .52 28.86 Blackstone 2.70e 15 30.72 -.29 -4.1 371.60 175.47 Boeing 6.84f 34 329.28 +3.16 +11.7 2228.99 1630.56 BookingHl ... 29 2085.86 +52.45 +20.0 58.22 38.04 BorgWarn .68 15 52.86 +1.59 +3.5 219.23 128.70 BostBeer ... 26 212.65 +9.50 +11.3 29.93 24.31 BostonSci ... 20 28.31 +.96 +14.2 40.44 21.42 BoydGm .20 22 32.74 +.74 -6.6 27 .34 20.00 BrigStrat .56 12 20.42 +.06 -19.5 45.81 29.50 Brinker 1.52 12 38.14 -.53 -1.8 70.05 51.56 BrMySq 1.60 58 58.65 -2.23 -4.3 73.41 53.38 BritATob s 2.24e ... 58.83 -1.44 -12.2 15.66 6.33 Brookdale ... dd 6.63 -.12 -31.6 46.88 37 .54 BrkfInfra s 1.88f 29 41.20 -.40 -8.1 64.45 48.04 Brunswick .76 17 60.18 +1.67 +9.0 69.95 35.24 Bu ckeye 5.05 12 38.71 +1.42 -21.9 10.11 4.00 CBL Asc .80m 2 4.32 -.08 -23.7 69.31 49.24 CBS B .72 11 50.07 -2.77 -15.1 50.83 40.48 CMS Eng 1.43f 27 44.21 -1.11 -6.5 15.65 9.72 CNH Indl .14e cc 12.31 +.67 -8.1 60.04 46.04 CSX .88f 9 55.59 +1.24 +1.1 18.25 6.70 CVR Rfng 1.39 26 15.60 +1.10 -5.7 84.00 60.14 CVS Health 2.00 11 63.43 +.05 -12.5 8.98 6.25 CYS Invest .88 6 6.61 -.18 -17 .7 29.57 21.40 CabotO&G .24f 45 23.67 +.50 -17 .2 14.50 9.45 CaesarsEnt ... dd 11.00 ... -13.0 50.40 33.40 Cal-Maine 2.49e 94 48.00 +1.30 +8.0 12.42 10.60 CalaCvHi 1.20 q 11.86 +.14 +0.1 25.45 15.64 CalAmp ... 47 22.92 +.62 +7 .0 46.15 32.75 CalifWtr .75f 27 37 .65 +.65 -17 .0 13.32 9.34 CallonPet ... 29 13.12 +1.12 +8.0 9.95 3.40 CalumetSp ... dd 7 .20 +.15 -6.5 96.39 78.19 CamdenPT 3.08f 23 85.56 +.67 -7 .1 59.14 40.99 CampSp 1.40 14 42.45 -.93 -11.8 100.01 77 .20 CIBC g 5.32f 10 87.37 +.10 -10.3 85.73 70.59 CdnNR gs 1.33 ... 74.39 +.41 -9.8 37 .63 27 .52 CdnNRs gs 1.34f ... 35.13 +2.11 -1.7 106.50 76.05 CapOne 1.60 28 96.39 +1.67 -3.2 16.72 10.27 CapSenL ... dd 10.70 +.07 -20.7 11.41 8.17 CapsteadM .64 12 8.62 -.08 -0.3 1.85 .58 CpstnTur rs ... dd 1.75 +.31 +127 .3 81.91 54.66 CardnlHlth 1.85 15 60.42 -1.97 -1.4 77 .64 55.05 CarMax ... 17 61.72 +1.42 -3.8 72.70 57 .39 Carnival 2.00f 16 62.94 -1.57 -5.2 54.61 34.24 CarpTech .72 38 48.48 +2.89 -4.9 29.10 11.10 Carrizo ... 12 16.95 +.44 -20.3 173.19 92.98 Caterpillar 3.12 26 150.23 +7 .24 -4.7 72.56 59.66 CedarF 3.56 16 62.76 -1.47 -3.4 147 .17 84.25 Celgene ... 26 89.40 +2.45 -14.3 10.37 6.43 Cemex .29t ... 7 .10 +.23 -5.3 11.52 6.76 CenovusE .20 8 10.10 +.74 +10.6 30.45 25.84 CenterPnt 1.11f 19 26.67 -.22 -6.0 27 .61 13.16 CntryLink 2.16 8 17 .05 -.16 +2.2 59.83 43.61 ChemFinl 1.12 21 55.17 +.94 +3.2 58.08 34.70 Chemours n .68f 13 50.65 +1.97 +1.2 5.91 2.53 ChesEng ... 5 3.14 +.16 -20.7 133.88 102.55 Chevron 4.48f 53 119.92 +5.16 -4.2 31.69 9.55 ChicB&I .28 dd 13.86 +1.43 -14.1 14.43 6.96 Chicos .33 15 10.41 +.49 +18.0 70.5232.50ChinaSoAir.64e...50.42+.04 2.7 499.00 247 .52 Chipotle ... cc 318.36 +.29 +10.1 54.18 43.21 ChurchDwt s .87f ... 48.95 -.55 -2.4 227 .13 149.10 Cigna .04 17 171.65 +3.83 -15.5 81.98 68.49 CinnFin 2.12f 21 73.53 +.53 -1.9 71.97 37 .47 Cirrus ... 13 39.28 +.74 -24.3 46.16 30.36 Cisco 1.32f 22 43.00 +2.27 +12.3 44.68 8.92 CgpVelICrd ... ... 9.00 -2.59 -35.9 80.70 57 .55 Citigroup 1.28 14 71.01 +2.41 -4.6 96.96 73.34 CitrixSy s ... 26 94.90 +3.12 +7 .8 3.05 1.31 CleanEngy ... cc 1.62 +.04 -20.2 9.15 5.56 ClevCliffs ... 5 6.96 +.10 -3.5 150.40 123.64 Clorox 3.84f 21 125.53 -2.98 -15.6 23.35 12.57 Cloudera n ... ... 13.91 +.93 -15.8 48.62 42.19 CocaCola 1.56f 82 44.51 +.59 -3.0 13.19 10.55 CohStQIR .96 q 11.63 -.29 -8.1 29.16 25.57 CohStSelPf 2.06 q 25.63 -.22 -9.2 77 .91 67 .86 ColgPalm 1.68f 25 71.60 -.04 -5.1 14.74 5.28 ColNrthS n ... ... 5.60 +.01 -50.9 44.00 32.74 Comcast s .76f 16 33.02 -1.10 -17 .2 102.66 64.04 Comerica 1.20f 20 96.07 +1.15 +10.7 8.62 4.90 CmpTask .24 ... 8.28 ... +62.4 31.50 13.11 Comtech .40 30 31.18 +1.47 +41.0 41.04 32.16 ConAgra .85 16 36.80 +.06 -2.3 65.04 48.86 ConnWtrSv 1.19 31 63.36 +.92 +10.4 63.88 42.27 ConocoPhil 1.14f 52 64.90 +5.64 +18.2 24.80 10.31 ConsolCom 1.55 ... 10.90 -.09 -10.6 89.70 73.73 ConEd 2.86f 16 76.69 -1.87 -9.7 231.83 168.71 ConstellA 2.96f 20 223.89 -3.30 -2.0 62.67 29.08 ContlRescs ... cc 61.86 +2.94 +16.8 44.33 28.10 CooperTire .42 17 30.05 +1.00 -15.0 46.19 33.24 CorOnDem ... dd 42.07 +2.13 +19.1 35.10 26.31 Corning .72f 17 27 .42 +.87 -14.3 36.03 24.55 CorpOffP 1.10 14 26.61 -.18 -8.9 199.88 150.00 Costco 2.00 29 188.91 +4.95 +1.5 21.68 14.24 Coty .50 ... 17 .66 -.63 -11.2 47 .19 4.66 CSVixSh rs ... q 8.67 -1.67 +56.5 29.25 20.00 CrestEq rs 2.40 dd 27 .00 +.75 +4.7 17 .43 5.93 Crocs ... dd 16.27 -.31 +28.7 62.27 48.27 CrownHold ... 20 51.92 +3.16 -7 .7 194.18 143.83 Cummins 4.32 45 162.39 +4.49 -8.1 25.69 11.35 CybrOpt ... cc 18.25 +1.40 +21.7 18.87 12.50 CypSemi .44 29 17 .35 +1.06 +13.8D-E-F 61.53 49.62 DCT IndlTr 1.44f 27 55.67 +.20 -5.3 11.57 9.71 DNP Selct .78 q 10.52 +.13 -2.6 116.74 97 .66 DTE 3.53f 18 102.44 -1.62 -6.4 100.11 76.27 Darden 2.52 19 87 .72 +1.49 -8.6 20.05 8.18 DeanFoods .36 11 8.95 +.03 -22.6 175.26 107 .04 Deere 2.40 34 149.98 +4.59 -4.2 60.50 43.97 DeltaAir 1.22 11 52.92 -.13 -5.5 3.23 .92 DenburyR ... dd 2.95 +.17 +33.5 35.76 6.98 Dermira ... dd 8.07 +.95 -71.0 45.16 28.80 DevonE .24 22 33.60 +2.15 -18.8 147 .62 113.67 Diageo 3.20e ... 142.00 +2.83 -2.8 20.41 10.06 DiamOffsh .50 29 18.52 +2.73 -0.4 5.59 3.07 DianaShip ... dd 3.54 +.14 -13.0 29.80 12.90 Diebold .40 16 14.80 +.30 -9.5 12.53 8.50 DigiIntl ... 31 10.65 +.05 +11.5 127 .23 96.56 DigitalRlt 4.04f 49 102.44 -1.86 -10.1 88.51 45.51 Dillards .40 10 76.43 -3.04 +27 .3 45.80 21.25 DxGBull rs ... q 27 .25 +2.54 -14.0 27 .76 11.34 DrGMBll rs .09e q 15.21 +1.38 -14.4 45.37 2.16 DirSPBear s ... q 28.72 -1.85 -4.1 28.73 9.31 DxSPOGBr rs ... q 9.91 -2.68 -16.4 38.68 19.01 DirDGlBr rs ... q 22.63 -2.74 -4.5 19.54 10.28 DxSCBear rs ... q 11.27 -.85 -8.1 54.49 30.42 DrxSPBull s ... q 41.73 +2.39 -5.9 81.93 57 .50 Discover 1.40 13 70.54 +.20 -8.3 30.25 15.99 DiscIncA ... 12 22.83 +.21 +2.0 29.18 14.99 DiscIncC ... 11 21.04 +.31 -0.6 116.10 96.20 Disney 1.68f 14 100.35 ... -6.7 105.82 65.97 DollarGen 1.16f 21 96.28 +1.60 +3.5 116.65 65.63 DollarTree ... 13 97 .13 -1.59 -9.5 85.30 63.91 DomEngy 3.34f 13 63.94 -2.28 -21.1 236.93 166.74 Dominos 2.20f 39 230.32 -1.14 +21.9 52.58 35.72 Domtar g 1.74f 16 44.88 +1.95 -9.4 52.20 42.59 Donaldson .72 24 44.54 +.61 -9.0 77 .08 59.29 DowDuPnt .84e 21 66.17 +2.46 -7 .1 9.18 7 .53 DryStrt .52 q 7 .64 ... -11.6 34.83 27 .75 Dropbox n ... ... 30.00 -.24 +5.3 9.38 8.40 DufPUC .60 q 8.55 +.01 -3.4 91.78 72.93 DukeEngy 3.56 17 76.67 -1.49 -8.8 30.14 24.30 DukeRlty .80 20 25.72 +.04 -5.5 46.99 31.89 eBay s ... 20 39.90 +.81 +5.7 119.00 81.99 EOG Rescs .67 dd 111.02 +9.28 +2.9 89.85 69.82 Eaton 2.64f 18 77 .26 +1.29 -2.2 16.85 13.65 EV EEq2 1.05 q 15.97 +.22 +4.9 9.84 8.02 EVTxMGlo .98 q 9.07 +.05 -3.3 142.64 124.57 Ecolab 1.64 30 141.18 +1.40 +5.2 83.38 57 .63 EdisonInt 2.42f 14 63.44 +.06 +0.3 143.22 93.67 EdwLfSci s ... 43 137 .84 +.33 +22.3 89.09 73.69 EliLilly 2.25f 26 79.72 +2.87 -5.6 114.95 79.71 EllieMae ... 60 86.47 -6.35 -3.3 21.75 18.90 ElmiraSB .92 17 20.58 +.08 +0.6 14.77 5.65 EmergeES 2.68m dd 7 .22 +.50 +0.4 74.45 56.77 EmersonEl 1.94 26 68.42 +2.11 -1.8 19.47 9.05 EnbrdgEPt 1.40 12 10.22 +.41 -26.0 42.92 29.54 Enbridge 2.68 ... 32.06 +.83 -18.0 14.31 8.01 EnCana g .06 21 12.10 +1.18 -9.2 14.15 5.27 Endo Intl ... dd 5.48 -.01 -29.3 24.35 15.06 EngyTrfPt 2.26 17 17 .05 +.51 -4.9 12.26 6.52 Enerpls g .12e 15 11.84 +.82 +20.9 20.00 13.80 EnLinkLLC 1.04f 12 14.20 +.10 -19.3 21.50 15.35 Ennis Inc .80 15 19.70 +.10 -5.1 8.75 4.10 ENSCO .04 dd 5.43 +.81 -8.1 87 .85 71.95 Entergy 3.56 34 78.65 -.33 -3.4 29.51 23.10 EntProdPt 1.71f 20 25.76 +1.54 -2.8 66.15 55.93 EversrceE 2.02f 19 59.03 -.62 -6.6 1.62 .76 EvineLive ... ... .84 -.09 -40.0 63.60 22.46 ExactSci h ... dd 44.96 +7 .12 -14.4 32.50 18.03 Exelixis ... 42 20.44 -.65 -32.8 42.67 33.30 Exelon 1.38f 11 38.34 -.29 -2.7 161.00 98.52 Expedia 1.20 42 107 .20 -.35 -10.5 85.07 55.80 ExpScripts ... 9 71.62 +3.74 -4.0 89.30 72.16 ExxonMbl 3.08 17 77 .84 +2.97 -6.9 15.00 12.02 FNBCp PA .48 17 13.29 +.12 -3.8 195.32 138.81 Facebook ... 31 164.52 +7 .32 -6.8 58.74 39.79 Fastenal 1.48 24 50.08 -3.57 -8.4 274.66 182.89 FedExCp 2.00 15 244.49 +10.20 -2.0 138.12 106.41 FedRlty 4.00 20 115.20 -.58 -13.3 17 .50 9.78 FedNatHld .32 21 16.72 +.30 +0.9 131.20 70.35 Ferrari n ... ... 122.43 +1.68 +16.8 6.12 2.87 Ferrellgs .40 dd 3.18 -.05 -25.7 24.95 9.60 FiatChrys ... ... 23.41 +1.10 +31.2 42.52 27 .77 FidlNatFn 1.20f 15 38.18 -.34 -2.7 18.21 12.63 FidusInvst 1.56a 8q 12.99 -.08 -14.4 34.57 23.20 FifthThird .64 12 31.41 +.17 +3.5 18.84 11.82 FireEye ... dd 18.71 +1.38 +31.8 19.23 14.74 FstData n ... 7 15.14 -.33 -9.4 20.86 15.84 FstHorizon .48f 17 18.80 +.23 -6.0 76.61 26.41 FstSolar ... 74 70.68 +.98 +4.7 35.20 27 .93 FirstEngy 1.44 13 34.41 +.21 +12.4 22.51 19.29 FlrtyTotR 1.63 q 19.55 -.04 -9.5 22.67 16.80 FlowrsFds .68 25 22.26 +.18 +15.3 62.09 37 .04 Fluor .84 43 57 .92 +1.20 +12.1 77 .86 28.42 FootLockr 1.38f 18 45.20 -1.26 -3.6 13.48 10.14 FordM .60a 6 11.28 +.10 -9.7 73.62 56.59 FBHmSec .80f 20 58.35 -.37 -14.7 20.25 11.05 FrptMcM .20 15 17 .87 +.59 -5.7G-H-I 24.37 18.83 GGP Inc .88 29 19.80 -.23 -15.3 143.37 92.65 GW Pharm ... dd 123.95 +13.13 -6.1 24.97 20.70 GabDvInc 1.32 q 22.07 +.29 -5.7 10.09 8.13 GabMultT .94e q 9.34 +.09 +1.5 7 .20 6.02 GabUtil .60 q 6.03 -.05 -15.1 25.31 12.20 GameStop 1.52 dd 13.61 +.18 -24.2 39.32 32.51 Gam&Lsr n 2.52f 18 33.29 -.43 -10.0 35.68 21.02 Gap .97f 15 30.05 -.55 -11.2 65.96 48.50 Garmin 2.04 16 59.03 +.61 -0.9 36.59 32.20 GAInv 1.15e q 33.85 +.51 -1.6 230.00 186.87 GenDynam 3.36 23 218.41 +3.60 +7 .4 30.54 12.73 GenElec .48 dd 13.49 +.43 -22.8 60.69 43.84 GenMills 1.96 12 44.80 -.18 -24.4 46.76 31.92 GenMotors 1.52 dd 38.73 +1.05 -5.5 32.84 18.42 GenesisEn 2.88f 30 21.06 +1.11 -5.8 24.39 16.59 Gentex .44f 19 24.04 +.36 +14.7 107 .75 79.86 GenuPrt 2.88f 21 89.52 +.26 -5.8 5.32 2.60 Gerdau .02e ... 4.76 +.03 +28.0 6.68 1.74 GeronCp ... dd 3.85 +.37 +113.9 89.54 63.76 GileadSci 2.28f 9 75.22 +1.81 +5.0 44.54 34.52 GlaxoSKln 2.89e ... 40.58 +.65 +14.4 52.18 27 .79 GlobusMed ... 45 50.66 +1.13 +23.3 64.49 36.02 GoDaddy n ... 88 61.57 +1.71 +22.5 4.70 3.06 GoldFLtd .02e ... 3.91 +.01 -9.1 15.55 11.64 Goldcrp g .24 20 14.38 +.33 +12.6 275.31 209.62 GoldmanS 2.60 30 255.92 +5.95 +0.5 36.74 25.88 Goodyear .56 9 27 .84 +1.03 -13.8 11.89 4.42 GoPro ... dd 5.26 +.38 -30.5 22.99 11.87 GovPrpIT 1.72 20 12.25 -.03 -33.9 77 .37 58.48 vjGrace .96f 19 66.09 +4.41 -5.8 16.74 12.65 GraphPkg .30 16 15.87 +.50 +2.7 34.72 27 .60 GtPlainEn 1.10 15 30.61 -.39 -5.1 65.60 47 .97 Greif A 1.68 19 56.10 +1.85 -7 .4 37 .94 27 .71 Griffin .40f 30 37 .90 +.09 +3.3 5.99 2.90 Groupon ... ... 4.53 +.16 -11.2 37 .43 24.43 GuangRy .62e ... 28.45 +.75 -14.8 44.24 17 .44 H&E Eqp 1.10 13 38.93 +2.69 -4.2 33.67 21.48 HCP Inc 1.48 12 22.42 -.78 -14.0 24.75 17 .10 HP Inc .53 13 21.77 +.99 +3.6 55.89 39.63 HSBC 1.50e ... 49.13 +1.96 -4.9 4 5 6 1 30 39 H a in Ce l s lf ... ... 3 1.44 +.77 -2 5 8 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. 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 me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as 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, all owing 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. Most 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. 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.ExtraMoney & MarketsUDow industrials1.79% (wkly)t 4-wk. -2.35%t YTD -1.45%UNasdaq2.77% (wkly)t 4-wk. -5.02%s YTD 2.94%US&P 5001.99% (wkly)t 4-wk. -3.48%t YTD -0.65%US&P mid-cap1.61% (wkly)t 4-wk. -2.68%t YTD -0.88%URussell 200 0 2.39% (wkly)t 4-wk. -2.30%s YTD 0.91% 5.80 3.14 NobleCorp .08 dd 4.39 +.68 -2.9 6.65 4.51 NokiaCp .19e ... 5.52 +.13 +18.5 8.53 1.82 NordicAm .41e dd 2.18 +.31 -11.4 157 .15 111.21 NorflkSo 2.88f 20 133.51 +4.15 -7 .9 360.88 240.26 NorthropG 4.40f 37 350.60 -1.12 +14.2 17 .78 14.95 NwstBcsh .68f 18 16.47 +.16 -1.6 69.50 51.50 NwstNG 1.88 dd 58.30 -.70 -2.3 94.19 72.67 Novartis 2.75e 16 81.04 +.84 -3.5 2.75 .73 Novavax ... dd 1.82 -.21 +46.4 58.37 35.76 NovoNord .96e ... 49.15 +.58 -8.4 76.24 52.88 NuSkin 1.47f 34 71.00 -2.10 +4.1 70.48 51.67 Nucor 1.52f 24 61.63 +.94 -3.1 14.46 12.92 NuvDivA .85a q 13.10 +.01 -6.8 18.59 15.79 Nv AMT-Fr .78a q 15.85 -.05 -8.2 10.75 9.60 NvPfdInco .80 q 9.92 -.06 -4.1 14.54 13.00 NuvEqtP 1.00 q 13.60 +.25 -4.6 254.50 95.49 Nvidia .60 56 231.50 +17 .25 +19.6 30.80 20.45 NxStageMd ... dd 25.77 +.25 +6.4 37 .32 29.59 OGE Engy 1.33 17 31.61 -.43 -4.0 5.91 3.90 OaktrSpL .34m dd 4.30 -.04 -12.1 9.09 7 .03 OaktStInco .56m 10 7 .89 -.03 -6.1 13.37 6.69 OasisPet ... dd 8.87 +1.05 +5.5 78.09 57 .20 OcciPet 3.08 cc 73.63 +6.10 ... 29.46 24.02 OceanFst .60 16 26.22 +.12 -0.1 18.88 15.38 OldNBcp .52 24 16.85 +.25 -3.4 22.34 17 .92 OldRepub .78f 19 21.46 +.15 +0.4 38.84 27 .79 Olin .80 9 30.01 +.51 -15.7 35.14 24.90 OmegaHlt 2.64f 9 25.78 -.81 -6.4 27 .10 13.65 OnSmcnd ... 13 25.01 +1.59 +19.4 61.36 47 .14 ONEOK 3.08f 43 58.51 +1.82 +9.5 7 .90 2.66 OpkoHlth ... dd 2.99 -.08 -39.0 53.48 43.60 Oracle .76 56 46.08 +1.25 -2.5 65.75 30.25 Orbotch ... 26 61.50 +.50 +22.4 3.19 .91 Organovo ... dd 1.01 +.05 -24.6 61.00 36.10 Orthofix ... cc 59.49 +1.64 +8.8 100.26 61.74 OshkoshCp .96 18 77 .66 +1.64 -14.6 48.65 36.45 OtterTail 1.34f 24 42.75 -.80 -3.8 34.97 14.26 OwensMin 1.04f 10 15.76 -.08 -16.5P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 45.34 +1.37 +1.1 163.59 115.45 PNC 3.00 14 145.46 -1.74 +0.8 46.00 33.75 PNM Res 1.06 19 37 .80 -.15 -6.6 93.12 56.48 POSCO ... ... 76.97 +2.36 -1.5 122.07 100.45 PPG s 1.80 19 110.00 +.61 -5.8 40.20 27 .08 PPL Corp 1.64f 12 27 .79 -.14 -10.2 79.69 61.93 Paccar 1.00 14 67 .87 +1.61 -4.5 197 .20 107 .37 PaloAltNet ... dd 187 .38 -6.46 +29.3 11.17 4.09 Pandora ... dd 5.10 +.33 +5.8 1.70 .49 ParkDrl ... dd .59 +.07 -40.9 212.80 151.17 ParkerHan 2.64 21 172.48 +5.04 -13.6 32.90 21.12 ParsleyEn ... 49 29.31 +2.36 -0.4 73.10 54.20 Paychex 2.00 25 61.49 +.77 -9.7 86.32 42.06 PayPal n ... 53 77 .27 +3.41 +5.0 36.99 29.28 Pembina g 1.50 24 32.02 +1.49 -11.5 1.23 .54 PengthE g .04 dd .73 +.03 -8.3 33.30 17 .56 PnnNtGm ... 49 26.60 +.32 -15.1 8.17 6.29 PennantPk .72 8 6.91 +.10 -0.1 5.92 2.35 Penney ... 8 3.11 -.10 -1.6 54.83 38.33 Penske 1.36f 10 43.20 +.21 -9.7 74.84 59.13 Pentair 1.38 22 70.01 +2.28 -0.9 20.26 15.97 PeopUtdF .69 20 18.57 +.18 -0.7 122.51 105.94 PepsiCo 3.22 22 109.26 -.04 -8.9 84.49 56.21 PerkElm .28 25 74.42 +1.29 +1.8 95.93 63.68 Perrigo .76f dd 80.77 -1.22 -7 .3 13.92 6.96 PetrbrsA ... ... 12.39 -.24 +26.0 14.93 7 .61 Petrobras ... ... 13.86 -.06 +34.7 39.43 31.67 Pfizer 1.28 15 36.32 +1.15 +0.3 123.55 95.51 PhilipMor 4.28 21 101.85 +.83 -3.6 42.35 31.53 PhilipsNV .88e ... 39.48 +1.13 +4.4 107 .47 75.14 Phillips66 2.80 24 103.74 +6.77 +2.6 10.89 10.00 PimIncStr2 .96 q 10.29 -.10 -1.3 92.42 73.81 PinWst 2.78f 18 78.14 -1.61 -8.3 189.95 125.46 PioNtrl .32f cc 188.32 +20.19 +8.9 16.25 9.50 PitnyBw .75 7 10.74 +.01 -3.9 30.78 18.38 PlainsAAP 1.95 31 23.82 +.84 +15.4 137 .66 78.10 Polaris 2.40f 35 122.90 +3.62 -0.9 47 .48 33.40 PolyOne .70f 20 43.36 +1.44 -0.3 23.32 22.96 PS SrLoan 1.01 q 23.15 +.05 +0.5 175.21 130.38 PwShs QQQ 1.52e q 161.37 +4.74 +3.6 166.95 117 .43 Praxair 3.30f 33 146.53 +3.35 -5.3 75.59 57 .62 PrinFncl 2.04f 13 60.65 +1.04 -14.0 63.45 45.20 ProAssur 1.24a 26 46.00 -.15 -19.5 190.52 84.18 PrUltPQ s ... q 145.45 +12.03 +4.9 83.00 8.52 PUVixST rs ... q 17 .26 -2.66 +69.0 139.47 9.53 ProShtVx s ... q 11.89 +.51 -90.7 94.67 75.81 ProctGam 2.87f 21 78.37 -.06 -14.7 34.92 28.14 ProShSP rs ... q 30.10 -.62 -0.3 55.20 35.66 PrUShSP rs ... q 40.33 -1.67 -1.8 19.55 10.37 PUShtQQQ ... q 11.93 -.75 -10.9 38.78 14.46 PShtQQQ rs ... q 17 .66 -1.73 -17 .9 36.56 15.67 PrUShD3 rs ... q 18.88 -1.12 -3.2 17 .79 9.19 PUShtSPX ... q 10.88 -.70 -4.3 9.45 5.51 ProspctCap .72 8 6.45 -.21 -4.3 127 .14 97 .88 Prudentl 3.60f 11 104.28 +1.95 -9.3 53.28 41.67 PSEG 1.80f 17 49.88 -.22 -3.1 232.21 180.48 PubStrg 6.80 21 197 .28 -2.00 -5.6 35.21 21.41 PulteGrp .36 17 29.29 -.74 -11.9 7 .72 6.89 PMMI .44 q 7 .08 ... -4.5 12.90 7 .02 QEP Res .08 32 11.27 +1.48 +17 .8 69.28 48.92 Qualcom 2.28 dd 55.73 +2.61 -12.9 112.97 90.10 QstDiag 1.80 21 99.76 +2.41 +1.3 47 .17 28.76 RSP Perm ... cc 47 .15 +5.68 +15.9 119.33 66.06 RLauren 2.00 19 111.15 -.62 +7 .2 28.76 11.93 RangeRs .08 16 14.64 +.67 -14.2 40.85 26.70 RavenInds .52 35 35.35 +.18 +2.9 36.73 26.84 Rayonier 1.00 39 36.64 +.99 +15.8 222.82 151.90 Raytheon 3.47f 32 222.01 +6.97 +18.7 62.31 47 .25 RltyInco 2.53 29 50.81 -1.27 -10.9 17 .45 14.29 RedwdTr 1.12 11 15.13 -.36 +2.1 543.55 313.53 Regenrn ... 29 321.56 +1.95 -14.5 20.21 13.00 RegionsFn .36 19 18.51 +.28 +7 .1 95.97 68.46 RelStlAl 2.00f 19 86.62 +3.59 +1.0 46.81 29.56 Replgn ... 53 37 .35 +.88 +2.9 11.38 8.51 ResCap rs .20 dd 9.52 -.10 +1.6 68.89 54.00 RestBrnds .84f 20 55.07 -.89 -10.4 22.06 16.21 RetailOpp .78f 50 16.99 -.33 -14.8 4.71 2.14 RigelPh ... dd 3.95 +.62 +1.8 4.61 1.38 RiteAid ... 3 1.68 +.07 -14.7 210.72 148.31 RockwlAut 3.34 26 172.88 +3.92 -12.0 139.63 96.13 RockColl 1.32 21 133.77 -.13 -1.4 184.00 81.12 Rogers ... 33 118.93 +5.86 -26.6 292.97 205.20 Roper 1.65 31 273.11 +5.27 +5.4 87 .10 66.66 RoyalBk g 3.76f ... 76.19 -.08 -6.7 135.65 94.35 RylCarb 2.40 15 113.74 -1.09 -4.6 74.60 53.10 RoyDShllB 3.76 cc 69.95 +2.69 +2.4 72.43 51.08 RoyDShllA 3.76 cc 68.17 +2.37 +2.2S-T-U 43.17 32.48 S&T Bcp .88 16 40.95 +.80 +2.9 71.28 34.76 SCANA 2.45 9 35.90 -1.57 -9.8 109.95 89.46 SLGreen 3.25 40 95.14 +.62 -5.7 13.20 9.65 SLM Cp ... 18 11.36 -.01 +0.5 28.20 12.29 SM Energy .10 dd 20.80 +2.87 -5.8 265.93 203.64 SpdrDJIA 3.98e q 243.58 +4.45 -1.5 129.52 114.80 SpdrGold ... q 127 .45 +1.06 +3.1 286.63 232.88 S&P500ETF 4.13e q 265.15 +5.43 -0.6 97 .98 66.66 SpdrBiot s .44e q 89.58 +6.68 +5.5 37 .46 35.35 SpdrLehHY 2.30 q 36.16 +.42 -1.5 65.33 49.31 SpdrS&P RB .74e q 60.35 +.95 +2.5 40.20 28.96 SpdrOGEx .73e q 37 .38 +2.72 +0.5 50.00 35.80 SabnR 2.29m 21 44.10 +1.23 -1.1 80.25 41.28 Saia Inc ... 36 73.70 +1.70 +4.2 20.00 16.45 StJoe ... 55 18.05 -.55 ... 128.87 83.00 Salesforce ... cc 119.01 +2.91 +16.4 21.36 14.05 SallyBty ... 10 15.79 -.30 -15.8 10.54 6.04 SJuanB .77e 15 7 .06 +.28 -14.3 50.65 38.14 Sanofi 1.58e ... 40.56 +.41 -5.7 80.35 61.02 Schlmbrg 2.00 47 67 .95 +3.59 +0.8 58.11 37 .16 Schwab .40f 32 51.04 +.93 -0.6 4.60 1.85 ScorpioTk .04 ... 2.36 +.48 -22.6 .77 .15 SeadrillLtd ... 1 .22 +.02 -3.0 61.31 30.60 SeagateT 2.52 16 60.61 +3.99 +44.9 14.32 1.99 SearsHldgs ... dd 3.32 +.44 -7 .3 7 .91 5.02 Seaspan .50 10 6.85 +.01 +1.5 122.98 100.63 SempraEn 3.58f 20 110.62 -.51 +3.5 22.52 14.90 SenHous 1.56 10 15.20 -.57 -20.6 435.15 309.03 Sherwin 3.40 29 385.43 -.28 -6.0 15.98 12.30 ShipFin 1.40 12 14.65 +.35 -5.5 10.04 3.52 SibanyeG .14r ... 3.68 -.16 -24.2 176.17 147 .28 SimonProp 7 .80f 20 151.73 -2.37 -11.7 6.62 4.73 SiriusXM .04 34 6.19 -.07 +15.5 117 .65 93.05 SkywksSol 1.28 22 98.47 +2.91 +3.7 134.12 99.57 Smucker 3.12 17 122.85 -1.09 -1.1 23.57 11.28 SnapInc A n 3.28 ... 14.88 +.63 +1.8 185.47 140.83 SnapOn 2.84 15 145.56 -.40 -16.5 96.32 49.33 SodaStrm ... 35 93.65 +.06 +33.1 22.94 19.70 SolarCap 1.64 12 20.35 -.29 +0.7 55.77 46.55 SonocoP 1.56 21 50.20 +2.36 -5.5 53.91 31.51 SonyCp ... ... 48.89 +.45 +8.8 42.97 37 .30 SourcC 1.00f q 40.36 +.58 -1.0 38.40 25.96 SoJerInd s 1.09 26 29.83 -.09 -4.5 53.51 42.38 SouthnCo 2.32 49 43.94 -.85 -8.6 66.99 49.76 SwstAirl .50f 9 55.07 -.22 -15.9 8.25 3.42 SwstnEngy ... 5 4.49 +.23 -19.5 23.50 5.47 SpectPh ... dd 19.22 +4.91 +1.4 10.49 6.64 SpiritRltC .72 12 7 .98 -.07 -7 .0 9.22 4.81 Sprint ... 3 5.78 +.63 -1.9 58.46 16.82 Square n ... ... 47 .50 +1.63 +37 .0 64.17 51.35 SP Matls .98e q 58.11 +1.60 -4.0 91.79 73.16 SP HlthC 1.01e q 81.87 +1.99 -1.0 58.95 50.81 SP CnSt 1.28e q 52.59 +.17 -7 .6 109.34 86.77 SP Consum 1.12e q 101.22 +.54 +2.6 78.39 61.80 SP Engy 2.04e q 71.41 +4.06 -1.2 30.33 22.89 SPDR Fncl .46e q 27 .46 +.29 -1.6 80.96 64.14 SP Inds 1.12e q 73.99 +1.22 -2.2 71.34 52.53 SP Tech .78e q 66.32 +2.27 +3.7 57 .23 47 .37 SP Util 1.55e q 49.79 -.63 -5.5 176.62 130.04 StanBlkDk 2.52 21 151.86 +2.19 -10.5 11.70 8.74 StarGas .44 15 9.75 +.03 -9.3 64.87 52.58 Starbucks s 1.20 28 59.24 +.90 +3.2 114.27 76.95 StateStr 1.68 19 99.80 +2.31 +2.2 50.70 32.15 StlDynam .75f 18 44.58 +1.10 +3.4 170.00 130.06 Stryker 1.88 27 158.35 +3.18 +2.3 27 .27 21.85 SubPpne 2.40 32 22.36 +.23 -7 .7 96.08 80.12 SunCmts 2.84f cc 91.34 +.22 -1.6 70.83 34.17 SunHydrl .36 46 53.41 +3.01 -17 .4 73.37 51.96 SunTrst 1.60 17 67 .38 +1.40 +4.3 34.20 24.93 Symantec .30 14 27 .52 +1.52 -1.9 40.59 26.01 Synchrony .60 13 34.07 +.26 -11.8 53.14 39.07 SynovusFn 1.00f 19 49.38 +.41 +3.0 64.27 48.85 Sysco 1.44 24 60.42 +.70 -0.5 68.88 54.60 T-MobileUS ... 24 61.95 +2.30 -2.5 61.74 30.57 TC PpLn 4.00 10 31.43 +.20 -40.8 85.21 66.44 TJX 1.56f 20 81.26 -2.18 +6.3 46.57 31.49 TaiwSemi .73e 9 42.65 +.23 +7 .6 54.26 38.47 Tapestry 1.35 33 52.51 +.04 +18.7 67 .19 44.78 Taubmn 2.62f 20 57 .12 -.78 -12.7 35.00 24.53 Technip .13 19 32.38 +3.53 +3.4 44.65 22.73 Teladoc n ... ... 41.15 +2.00 +18.1 65.59 50.73 Tenneco 1.00 8 51.68 -3.90 -11.7 42.84 27 .05 Teradata ... 24 40.07 +.70 +4.2 94.08 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 300.34 +1.04 -3.5 33.82 10.85 TevaPhrm .73e 6 18.05 +1.17 -4.7 120.75 75.92 TexInst 2.48 28 102.16 +2.70 -2.2 61.74 43.87 TexRdhse 1.00f 33 61.16 +.43 +16.1 26.50 9.60 Textainer .96 dd 17 .15 +.25 -20.2 62.19 45.00 Textron .08 48 58.52 +.65 +3.4 226.44 152.30 ThermoFis .68f 27 214.35 +8.79 +12.9 23.70 7 .92 3D Sys ... 48 11.94 +.69 +38.2 259.77 189.29 3M Co 5.44f 27 215.52 +3.27 -8.4 111.44 84.15 Tiffany 2.00 33 99.02 +3.44 -4.7 103.90 85.88 TimeWarn 1.61 16 96.68 +1.56 +5.7 55.65 41.85 Timken 1.08 18 46.10 +1.30 -6.2 93.60 73.99 Torchmark .64f 7 84.34 +1.36 -7 .0 61.06 45.18 TorDBk gs 2.68f ... 55.44 +.10 -5.4 60.81 48.15 Total SA 2.71e ... 60.01 +.60 +8.6 140.99 103.62 Toyota ... ... 128.53 +3.16 +1.1 12.40 7 .20 Transocn ... dd 11.59 +1.87 +8.5 150.55 113.76 Travelers 2.88f 18 136.29 -.96 +0.5 28.32 22.63 TriContl 1.07e q 26.56 +.46 -1.4 52.95 48.56 TriCntl pf 2.50 ... 50.30 -.10 -0.2 50.57 27 .27 TriNetGrp ... 35 48.34 +1.67 +9.0 38.25 25.05 Trinity .52 7 32.29 +.77 -13.8 29.50 19.30 TrueBlue ... 17 27 .05 +.45 -1.6 9.70 7 .25 TrstNY .26 18 8.65 +.20 -6.0 74.36 40.78 Tuppwre 2.72 dd 41.71 -5.63 -33.5 39.13 24.81 21stCFoxA .36 17 36.79 +1.10 +6.5 38.56 24.30 21stCFoxB .36 15 36.41 +1.07 +6.7 36.80 14.12 Twitter ... dd 28.76 +.66 +19.8 91.00 39.58 2U ... dd 83.28 +1.03 +29.1 40.71 32.88 UDR 1.29f 22 35.50 -.21 -7 .8 52.00 42.51 UGI Corp 1.00 10 44.90 +.65 -4.4 34.59 14.93 UltraClean ... 9 18.74 +.75 -18.8 12.39 3.04 UltPetro n ... ... 3.24 -.24 -64.2 23.46 11.40 UndrArm s ... 28 16.49 -.49 +14.3 176.15 133.63 UniFirst .15 22 158.55 +1.05 -3.9 61.62 50.93 UnilevNV 1.43e ... 57.01 -.29 +1.2 143.05 101.06 UnionPac 2.92f 10 134.32 +4.04 +0.2 26.82 15.29 Unit ... 12 21.76 +2.52 -1.1 83.04 56.51 UtdContl ... 10 66.54 -2.09 -1.3 135.53 101.45 UPS B 3.64f 18 107 .25 +1.92 -10.0 190.74 100.62 UtdRentals ... 10 172.95 +.81 +0.6 58.50 49.03 US Bancrp 1.20 14 50.95 +.67 -4.9 13.59 8.65 US OilFd ... q 13.55 +1.04 +12.8 47 .64 18.55 USSteel .20 21 35.51 +1.02 +0.9 139.24 109.10 UtdTech 2.80 21 122.71 -.05 -3.8 250.79 164.96 UtdhlthGp 3.00 22 224.28 +.32 +1.7 27 .78 13.81 UnitGrp 2.40 62 16.14 -.10 -9.3 75.70 45.95 UnvslCp 2.20 38 50.00 +.35 -4.8 58.73 43.55 UnumGrp .92 2 47 .51 +.92 -13.4 2.00 .96 UraniumEn ... dd 1.49 +.10 -15.8V-W-X-Y-Z 4.47 2.20 VEON .28e ... 2.27 -.41 -40.9 84.38 51.22 VF Corp 1.84f 43 77 .22 +.91 +4.4 14.67 7 .47 Vale SA .29e ... 13.12 +.46 +7 .3 24.43 8.31 ValeantPh ... 5 17 .15 +1.71 -17 .5 13.38 10.61 VlyNBcp .44 21 12.09 -.03 +7 .8 25.58 20.84 VanEGold .06e q 22.89 +.82 -1.5 24.33 18.11 VnEkRus .01e q 20.38 -1.99 -3.9 114.55 76.59 VnEkSemi .58e q 103.88 +4.42 +6.2 30.04 21.70 VEckOilSvc .47e q 26.29 +2.39 +0.9 37 .76 29.33 VanE JrGld ... q 33.49 +1.10 -1.9 86.14 72.05 VangREIT 3.08e q 74.66 -.61 -10.0 108.99 88.82 VangDivAp 1.82e q 100.90 +1.30 -1.1 50.99 39.26 VangEmg 1.10e q 46.54 +.38 +1.4 47 .89 38.78 VangFTSE 1.10e q 44.87 +.87 ... 69.86 57 .48 Vectren 1.80 25 64.22 -1.38 -1.2 72.36 47 .80 Ventas 3.16 13 48.54 -1.88 -19.1 8.94 6.62 Vereit .55 12 6.67 -.18 -14.4 22.87 14.90 VeriFone ... 17 22.77 +7 .60 +28.6 127 .24 87 .02 Verisign ... 33 122.00 +4.31 +6.6 54.77 42.80 VerizonCm 2.36 6 47 .66 +.77 -10.0 61.85 42.05 ViadCorp .40 26 53.15 +.70 -4.1 11.89 8.34 Viavi ... 21 10.35 +.70 +18.4 19.14 7 .79 Vipshop ... 33 16.11 -.59 +37 .5 126.88 88.75 Visa s .84f 40 120.75 +3.05 +5.9 23.85 15.40 VishayInt .27f dd 18.60 +.55 -10.4 22.16 14.50 VistraEn n ... ... 21.65 +1.97 +18.2 165.00 85.45 VMware ... 61 121.34 +2.69 -3.2 32.75 25.63 Vodafone 1.77e ... 29.77 +.95 -6.7 141.20 109.96 VulcanM 1.12f 24 112.81 -.75 -12.1 134.45 100.60 WD 40 2.16 33 131.25 +2.60 +11.2 70.09 58.92 WEC Engy 2.21f 20 61.58 -1.46 -7 .3 72.41 59.23 WP Carey 4.06f 17 61.55 -.77 -10.7 16.09 8.39 WPX Engy ... dd 15.24 +2.10 +8.3 109.98 73.13 WalMart 2.08f 19 86.02 -.67 -12.9 87 .79 61.74 WalgBoots 1.60 14 63.82 +.35 -12.1 33.96 24.92 WREIT 1.20 27 27 .58 +.07 -11.4 89.73 70.09 WsteMInc 1.85f 38 83.07 -1.14 -3.7 220.20 155.16 Waters ... 31 202.32 +7 .44 +4.7 6.16 2.07 WeathfIntl ... dd 2.62 +.27 -37 .2 60.32 44.04 WebsterFn 1.04 22 55.47 +.83 -1.2 77 .19 17 .04 WtWatch ... 58 63.99 +3.63 +44.5 35.62 25.96 WeinRlt 1.54 10 27 .54 -.40 -16.2 66.31 49.27 WellsFargo 1.56 12 50.89 -1.34 -16.1 78.17 51.63 Welltower 3.49 12 52.63 -2.38 -17 .5 17 .71 13.38 Wendys Co .34f 18 17 .26 +.24 +5.1 57 .32 47 .06 WestarEn 1.60 22 51.06 -.22 -3.3 12.10 11.10 WAstInfSc .38 q 11.52 -.01 -2.3 106.96 76.59 WDigital 2.00 10 89.93 +2.16 +13.1 26.72 21.73 WestpacBk 1.52e ... 22.33 +.15 -8.4 71.55 49.51 WestRck 1.72 19 65.00 +2.35 +2.8 37 .89 30.95 Weyerhsr 1.28f 32 36.19 +.71 +2.6 202.99 145.59 Whrlpl 4.40 27 148.59 +.07 -11.9 37 .79 15.88 WhitngPet rs ... dd 38.63 +4.93 +45.9 33.67 24.00 WmsCos 1.36f 10 25.15 +.77 -17 .5 44.06 32.74 WillmsPtrs 2.40 41 34.65 +1.08 -10.6 36.59 31.43 WT MCD s ... q 34.16 +.32 -3.2 89.30 65.22 Woodward .57f 27 74.05 +2.97 -3.3 39.09 19.12 WldW Ent .48 74 38.69 +1.17 +26.5 53.27 39.52 Worthgtn .84 13 43.33 +2.54 -1.7 203.63 112.91 Wynn 2.00 51 183.81 +5.32 +9.0 52.22 41.51 XcelEngy 1.44 19 44.48 -.99 -7 .5 37 .42 26.64 Xerox rs 1.00 35 28.17 +.19 -3.4 78.02 54.99 Xilinx 1.40 36 68.49 +2.19 +1.6 17 .61 7 .36 YRC Wwde ... dd 8.29 -.09 -42.4 3.80 2.21 Yamana g .02 dd 2.91 +.15 -6.7 44.49 21.40 Yandex ... 97 32.98 -6.41 +0.7 39.86 27 .45 YorkWater .67 31 31.50 +.10 -7 .1 86.93 63.73 YumBrnds 1.20 31 85.42 +.96 +4.7 23.70 6.55 Zagg ... 23 12.15 +.15 -34.1 50.15 24.49 Zendesk ... dd 48.85 +3.76 +44.4 133.49 104.28 ZimmerBio .96 14 105.57 +.39 -12.5 85.73 53.00 Zoetis .50 38 83.57 +2.60 +16.0 4.34 2.73 Zynga ... 88 3.50 +.06 -12.5 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 43

The Sun /Saturday, April 14, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers From your passage through the birth canal to your rst taste of breastmilk, a rst encounter with your pet dog or cat and rst handful of not-so-tasty dirt in the backyard, you are building your gut biome, that super-dense world of trillions of microbes that live in your gastrointestinal system (as well as in your mouth and on your skin). And you want them in (and on) there! They're essential for everything from a healthy immune system and controlling your weight, moods and glucose levels to helping prevent acne. When they're out of whack because of an unhealthy diet, chronic stress, overuse of antibiotics, chronic inammation or lack of physical activity, you're at risk for some cancers, heart disease, depression, obesity and autoimmune conditions such as Crohn's or inammatory bowel disease (IBD). Five ways you throw o your healthy balance of microbes: No. 1 Eating processed foods that are short on ber and loaded with chemical additives, sugars and syrups, emulsiers and unhealthy oils. Be especially aware of hidden sat fat in foods made with egg yolks, for example. Processed foods starve your good gut bacteria, while letting bad ones thrive. No. 2 Eating red and processed meats. Processed and red meats change the gut biome, trigger inammation and are associated with everything from heart disease and depression to obesity, cognitive decline and cancer. No. 3 Eating the same old, same old. A narrow diet denies your gut microbiome of diversity and limits its adaptability when battling disease and working to keep you healthy. No. 4 Taking unneeded antibiotics, often misprescribed for viral infections. At least 30 percent of antibiotics prescribed for outpatients are unnecessary. Plus, the average American child is given nearly three courses of antibiotics in the rst two years of life, and eight more during the next eight years. No. 5 The 3 S's: Sitting too much; sleeping too little; stressing too often. This triumvirate kills o gut diversity, which damages your endocrine and immune systems. Five ways you can build or rebuild a healthy balance of microbes in your gut: No. 1 Exercise. A 2017 study in Medicine & Science in Sports & Exercise found that in healthy-weight folks, six weeks of endurance training three days a week, increasing from 30 to 60 minutes a session, created measurable changes in the composition, functional capacity and metabolic output of gut microbiota, but you have to keep up the exercise to maintain the improvements. No. 2 Eat PREbiotics. These foods provide fuel for health-promoting gut bacteria. Prebiotic foods include oats and other 100 percent whole grains, legumes, nuts, Jerusalem artichokes, garlic, onions, leeks and asparagus. No. 3 Eat Fermented Foods. Sauerkraut, low-fat, no-sugar-added yogurt and kimchee, for example, deliver PRObiotics directly to your gut. No. 4 Embrace Diversity. Chemical messages from gut bacteria can alter chemical markers throughout the human genome that may help ght infection and chronic diseases. And those messages are produced when bacteria digest fruits and vegetables! So adopt a diverse, plant-heavy diet! No. 5 De-Stress and Sleep Well. Just two days of sleep deprivation can increase the amount of gut bacteria you have that are associated with weight gain, obesity, Type 2 diabetes and fat metabolism. DEAR ABBY: I'm an avid video game player. My husband and I bond over playing games, reading and talking about them. In fact, in my spare time, I just earned a master's degree in video game culture. The issue I have is people j udge my hobby as "a waste of time" or comment that I should read a book instead. Abby, video games are incredible works of art that tell amazing stories and allow players to experience a host of worlds and narratives that can be inspiring. Many people make lifelong friendships through online gaming or learn new skills through educational games. What can I say to people who dismiss my hobby as a waste while claiming that reading the latest trashy vampire book or going out every Friday and Saturday night to get wasted is "really living"? „ Proud Gamer Girl DEAR PROUD GAMER: A master's degree in video game culture is impressive. People who regard you as lazy or lacking in motivation are ignorant. Rather than try to convince those who tell you how to spend your time, focus your energy on what works for you and spend less of it around negative individuals. DEAR ABBY: I have a problem: I don't have a mouth lter and haven't since childhood. I bullied people in the past because of how I was bullied and hurt people to prevent them from hurting me. Abby, as an adult, I have become meaner and more bitter and hurtful than I was as a child. Please give me some advice because I'm afraid I'm going to be worse in the future. „ Guilty And Sad DEAR GUILTY AND SAD: Awareness is the rst step in xing it. An anger management class could be a good start. With practice, you can develop a lter. Rather than reexively lashing out, start consciously cultivating kindness. If you do that, you'll be amazed at how quickly it will grow. Dear Readers: Does your DOG MISS YOU when you're at work? Of course! Your dog may feel nervous and anxious, may pace back and forth in one area, may bark and cry, may go potty indoors or may tear up pillows and chew on the door frame. These are symptoms of separation anxiety. Here are some hints, from the American Society for the Prevention of Cruelty to Animals (www.aspca.org): Get your dog accustomed to being alone by leaving for very short periods of time, and gradually build up to longer sessions. Give your dog a "busy toy" (a puzzle that has to be "solved," and usually has a treat inside) right when you leave. Be calm when you're leaving, and calm when you come home. Finally, remember that your dog loves you and wants to be with you; if it's possible, take your pooch with you! „ HeloiseWays you destroy your gut biome, ways to nd balance Serious video gamer gets no respect for her hobby The anxiety in lonely dogsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 44

Page 6 www.yoursun.com The Sun / Saturday, April 14, 2018 ARIES (March 21-April 19). Can you trick yourself into better behavior? Experiment to see what makes you feel more generous. What if, for a moment, you thought of your relative as your friends parent or child? Would there be more love or less love? TAURUS (April 20-May 20). In the movie theater, people sit together in the dark to look on the bright side „ or the dramatic, adventurous, fantastical, horric or thrilling side, according to taste. The point is, in movies and in life, the darkness helps with contrast. GEMINI (May 21-June 21). Seeing someone or something from your past makes you realize what youve really got to get back to. Now you have a dierent perspective to bring to whatever that is. CANCER (June 22-July 22). At the end of the day, you may not see all that happened today as progress, but hopefully youll sense that it has made you better in ways you couldnt have anticipated or designed all by yourself. LEO (July 23-Aug. 22). If youre bored, you can bet that others are, too. The dierence is that you have the guts to do something about it, while others may not. Your sense of silliness will not lead you astray. VIRGO (Aug. 23-Sept. 22). Play potentially tricky scenarios out in your head, because it will pay to think ahead this weekend. Forethought will help you manage the impression you make, your reputation and the general expectations of others. LIBRA (Sept. 23-Oct. 23). Its weird, but humans place higher value on whats scarce than whats available, even if whats available is better in most quantiable ways. You want people to value what you have. How can you make it scarce? SCORPIO (Oct. 24-Nov. 21). In play, children can become professionals, get married, perform acts of heroism and be super in any way, all within the span of the game. Youll feel playful like that now and can momentarily take on any role you desire. SAGITTARIUS (Nov. 22-Dec. 21). If you go after too specic a result, youll tire out the people around you who arent invested in the same thing. What can you want that others want, too? Thats the focus that will make for a happy group. CAPRICORN (Dec. 22-Jan. 19). Some of your dreams havent come true, but if you really did try, then they got you into the ow of life in a way you werent before. Its a day for taking stock and thanking your lucky stars. AQUARIUS (Jan. 20-Feb. 18). Youre getting stronger and more independent. It only helps your relationships, as it allows you to jointly focus on building toward the future and new adventures instead of rehashing the same old problems. PISCES (Feb. 19-March 20). Theres comfort in the knowledge that people think about and care about you. That said, if you dont want them to bother you with their worries, dont tell them everything youre up to. TODAYS BIRTHDAY (April 14). Because of your loyalty and sense of duty and honor, youll excel within a particular structure. July to September is your biggest spurt,Ž and youll grow in skill, rank and stature. Promises will be exchanged in the late summer and kept for years to come. October through the years end features lighthearted adventuring and friends. Cancer and Gemini adore you. Your lucky numbers are: 5, 39, 22, 3 and 4. 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 45

The Sun /Saturday, April 14, 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 46

Page 8 www.yoursun.com The Sun / Saturday, April 14, 2018 NATION/WORLD ALMANACToday is Saturday, April 14 the 104th day of 2018. There are 261 days left in the year. Today in historyOn April 14, 1865 President Abraham Lincoln was shot and mortally wounded by John Wilkes Booth during a performance of Our American CousinŽ at Fords Theater in Washington. On this dateIn 1775 the first American society for the abolition of slavery was formed in Philadelphia. In 1828 the first edition of Noah Websters American Dictionary of the English LanguageŽ was published. In 1912 the British liner RMS Titanic collided with an iceberg in the North Atlantic at 11:40 p.m. ships time and began sinking. (The ship went under two hours and 40 minutes later with the loss of 1,514 lives.) In 1939 the John Steinbeck novel The Grapes of WrathŽ was first published by Viking Press. In 1949 the Wilhelmstrasse TrialŽ in Nuremberg ended with 19 former Nazi Foreign Office officials sentenced by an American tribunal to prison terms ranging from four to 25 years. In 1956 Ampex Corp. demonstrated the first practical videotape recorder at the National Association of Radio and Television Broadcasters Convention in Chicago. In 1968 the gay-themed play The Boys in the Band,Ž by Mart Crowley, opened in New York. In 1981 the first test flight of Americas first operational space shuttle, the Columbia, ended successfully with a landing at Edwards Air Force Base in California. In 1994 two U.S. Air Force F-15 warplanes mistakenly shot down two U.S. Army Black Hawk helicopters over northern Iraq, killing 26 people, including 15 Americans. Turner Classic Movies made its cable debut; the first film it aired was Ted Turners personal favorite, Gone with the Wind.Ž Todays birthdaysCountry singer Loretta Lynn is 86. Actress Julie Christie is 78. Retired MLB All-Star Pete Rose is 77. Rock musician Ritchie Blackmore is 73. Actor John Shea is 69. Actor Brad Garrett is 58. Rock singer-musician John Bell (Widespread Panic) is 56. Actor Robert Clendenin is 54. Actress Catherine Dent is 53. Actor Lloyd Owen is 52. Baseball Hall of Famer Greg Maddux is 52. Rock musician Barrett Martin is 51. Actor Anthony Michael Hall is 50. Actor Adrien Brody is 45. Classical singer David Miller (Il Divo) is 45. Actress Sarah Michelle Gellar is 41. Actorproducer Rob McElhenney is 41. Actor Christian Alexander is 28. Actor Nick Krause is 26. Actor Graham Phillips is 25. Actress Abigail Breslin is 22. Bible verse And his disciples came to him, and woke him, saying, Lord, save us: we perish. And he saith unto them, Why are ye fearful, O ye of little faith? Then he arose, and rebuked the winds and the sea; and there was a great calm.Ž „ Matthew 8:25-26. Jesus can still the storm of your life. He will do it if you ask and believe. Have faith in God! NEW YORK (AP) „ A false report of a tiger in the streets of New York has caused a social media frenzy. WNBC says the New York Police Department got a call around 8:30 a.m. Thursday about a tiger in Harlem. People on Twitter described a notification from the Citizen app that said police were responding to unconfirmed reports of a loose tiger running around the street. Shortly thereafter, police confirmed that there was indeed a wild-animal sighting. It was a raccoon.ODD NEWS Tiger reported running through streets of New York „ or notLIMA, Peru „ Filling in for his boss, Vice President Mike Pence intends to promote the U.S. as a steady trading partner and press Latin American partners to further isolate Venezuela during his weekend trip to Peru. Pence arrived in Lima, Peru, on Friday for the Summit of the Americas, subbing for President Donald Trump after the president pulled out of his “rst planned visit to Latin America to manage the U.S. response to an apparent chemical weapons attack on civilians in Syria. In meetings with Latin American leaders, the vice president will promote good governance and democratic institutions and urge allies to maintain pressure on Venezuelan President Nicolas Maduro. The U.S. has sanctioned Maduro and dozens of top of“cials, accusing the country of human rights abuses and sliding into a dictatorship. With the White Houses encouragement, Maduro has been barred from the summit over his plans to hold a presidential election that the opposition is boycotting and many foreign governments consider a sham. Shortly after arriving in Lima, Pence plans to meet with Venezuelan opposition leaders. The Trump administration is considering imposing an oil embargo on the OPEC nation, while Panama recently said it would pursue sanctions of its own „ the “rst Latin American nation do so „ by blacklisting dozens of Venezuelan of“cials from doing business in the Central American country. Ana Quintana, a senior policy analyst on Latin America and the Western Hemisphere for the Heritage Foundation, said Pence would seek to continue the momentumŽ of U.S. policy on Venezuela. She said the vast majority of the regions democratic leaders have been so united on addressing the crisis.Ž Pence will also aim to counter Chinas attempt to exert more economic in”uence in the Americas at a time when the Trump administration has been embroiled in a trade dispute with the Chinese. White House of“cials said the vice president would emphasize the U.S. as the partner of choiceŽ in Latin American trade, noting that nearly half of the U.S. trade agreements are based in the Western Hemisphere. Yet the timing of the trade pitch will be delicate. Pence landed in Peru shortly after Trump signaled his interest in possibly rejoining negotiations in the Trans-Paci“c Partnership, the Paci“c Rim trade pact he frequently blasted during the 2016 campaign, injecting a dose of uncertainty among U.S. trading partners. Richard Feinberg, a senior fellow in the Latin America Initiative at the Brookings Institution, said it would be dif“cult for the U.S. to make a case to become the preferential trading partnerŽ as Trump seeks to upend trade agreements. If it means reliable, predictable, Trump is the opposite,Ž Feinberg said. If preferred means lowering trade barriers, Trump is the opposite of that, hes talking about higher trade barriers and tariffs.ŽPence to press hard line on Venezuela, promote US tradeBy KEN THOMASASSOCIATED PRESS AP FILE PHOTOIn this March 5 photo, Vice President Mike Pence is in Washington. Pence plans to promote the U.S. as a steady trading partner and press Latin American partners to further isolate Venezuela during his weekend trip to Peru. NEW MILFORD, Conn. „ A man killed his wife „ who was also his daughter „ and their 7-month-old son and then took his own life after she broke up with him, according to a 911 call. Steven Pladls mother called police in North Carolina to say shed had a disturbing call from him and to ask of“cers to check on the well-being of her infant grandson. The mother told police Pladl said hed killed his baby in Knightdale, North Carolina, and his 20-yearold daughter and her adoptive father, who were shot in Connecticut. Pladls mother said he was upset because his daughter had broken up with him. The slain infant had been born of the relationship between Steven Pladl and his daughter Katie Pladl. I cant even believe this is happening,Ž said Steven Pladls mother, whose name was redacted from the recording of the 911 call released by police in Cary, North Carolina. The woman asked police to check on her grandson, Bennett Pladl. She said Steven Pladl had told her that he left a key under the front mat. He told me to call the police, that I shouldnt go over there,Ž she said. Police found the baby dead, alone in the house. Authorities have not said how the baby was killed. Were trying to make sense of all the factors that led up to this senseless taking of life,Ž Knightdale police Chief Lawrence Capps said. The 911 call came shortly after witnesses in rural western Connecticut reported hearing what sounded like semi-automatic gun“re Thursday morning. Inside a pickup truck with the window shot out, police found the bodies of Katie Pladl and her adoptive father, 56-year-old Anthony Fusco. Steven Pladl had contacted his daughters adoptive family in Wingdale, New York, on Wednesday night and said he would be going to see them, said Shawn Boyne, chief of police in New Milford, Connecticut. Katie Pladl and Fusco were shot as they were out running errands. Police said Steven Pladl later was found dead of a self-in”icted gunshot wound in a minivan across the state line in Dover, New York. Steven Pladl and Katie Pladl had been arrested on incest charges out of Henrico County, Virginia, in January. Since the arrests, their son had been in the custody of Steven Pladls mother. Knightdale police said the boy was last seen alive by his grandmother on Wednesday night, when Steven Pladl asked to take him home to Knightdale, telling his mother he planned to speak with his daughter via Skype. Steven Pladl previously was married to Katie Pladls mother. He told her last year that he had impregnated their daughter and planned to marry her after obtaining a divorce, the Richmond Times-Dispatch reported. As a child, Katie Pladl had been adopted by a family out of state, but after turning 18 she reached out to her birth parents through social media and expressed an interest in getting to know them. Steven Pladl had two other children, ages 6 and 11, when Katie Pladl moved in with the family. Katie Pladls mother initially learned Katie was pregnant by reading a journal of one of the younger children. Eventually Steven Pladl told his other children they were not to refer to Katie as their sister, but rather as their stepmother, court documents said. Attorney Rick Friedman, who had been representing Steven Pladl in the felony incest case, said he had breakfast with Pladl only a month ago and had no indication such violence was possible. This really bothers me a lot because nobody ever could have predicted this. If anybody had a remote idea anybody was in harms way there would have been no bond set,Ž he said. There was just absolutely no prior notice anything would happen to these people.Ž As part of the bond requirements, Friedman said, the father and daughter were not supposed to communicate with one another. He said Katie Pladl had been living in New York with her adoptive parents.911: Man kills daughter who was also his wife after breakupASSOCIATED PRESS AP PHOTOSThese photos provided by the Wake County Sheris Oce show Steven Pladl and Katie Pladl. According to police, Steven, the suspect in an apparent murder-suicide spanning three states, called his mother to say he had killed his son in Knightdale, N.C., as well as his daughter, Katie, and her adoptive father, who were fatally shot in Connecticut. The slain infant had been born of the relationship between Steven Pladl and his daughter, Katie. UNITED NATIONS „ Secretary-General Antonio Guterres warned Friday that the Middle East is in such chaosŽ that it has become a threat to international peace and security „ and Syria represents the most serious threat.Ž The U.N. chief told an emergency meeting of the U.N. Security Council that the highly volatile situation in the region risks escalation, fragmentation and division as far as the eye can see, with profound regional and global rami“cations.Ž The Cold War is back „ with a vengeance but with a difference,Ž Gutteres warned. And he said the safeguards and mechanisms that managed the risk of escalation between the U.S. and the Soviet Union in the past no longer seem to be present.Ž Russia called the council meeting to focus on the threat to international peace and security from possible military action against Syria by the United States and its allies. But the secretary-general took a much broader view of the often-interlinked factors escalating the chaos and threatening peace in the Middle East. Guterres cited the Palestinian-Israeli divide, the Sunni-Shiite divide evident from the Gulf to the Mediterranean,Ž opposing attitudes on the Muslim Brotherhood and the status of the Kurds, threats to communities that have lived in the region for millennia, and other factors. This multiplicity of divides is re”ected in a multiplicity of con”icts with different degrees of interconnection, several of them clearly linked to the threat of global terrorism,Ž he said. Guterres warned that many forms of escalation are possible.Ž The Palestinian-Israeli con”ict is deepening again, he said. And in what appears to be implicit criticism of Israel for its use of force against protesters, Guterres said, The recent violence in Gaza has resulted in many needless deaths and injuries.Ž He also reiterated his call for an independent and transparentŽ investigation of the incidents. In Yemen, which faces the worlds worst humanitarian crisis, Guterres called for a negotiated political settlement to the three-year stalemated war that has killed more than 10,000 people. He said it is also high time to end the Libyan con”ict.Ž And he said it is absolutely essentialŽ to avoid a new con”ict between Israel and Lebanons Hezbollah militia which could be more deadly and destructive than the last war. In Syria, Guterres said, we see confrontations and proxy wars involving several national armies, a number of armed opposition groups, many national and international militia, foreign “ghters from everywhere in the world, and various terrorist organizations.Ž He singled out recent confrontations between Iran and Israel in Syria. In this bleak panorama,Ž the secretary-general said he was outragedŽ by continued reports of chemical weapons use in Syria. He strongly backed the Organization for the Prohibition of Chemical Weapons fact-“nding mission to investigate last weekends suspected poison gas attack in the Damascus suburb of Douma, saying the “rst OPCW team is already in Syria and a second is expected today or tomorrow.Ž The secretary-general urged the deeply divided Security Council, which has been paralyzed over Syria, to agree on a new body to determine responsibility for chemical attacks. Increasing tensions and the inability to reach a compromise threaten to lead to a full-blown military escalation,Ž Guterres warned, and risk that things spiral out of control.ŽUN chief warns that Mideast chaos threatens global peaceBy EDITH M. LEDERERASSOCIATED PRESS AP PHOTOAntnio Guterres, right, Secretary-General of the United Nations, speaks during a Security Council meeting, Friday at United Nations headquarters.

PAGE 47

By MARK DIDTLER Associated PressST. PETERSBURG, Fla. „ Jorge Alfaro hit a go-ahead single with two outs in the ninth inning and the Philadelphia Phillies won their fourth straight game by beating the Tampa Bay Rays 2-1 on Friday night. Alfaros ground single to left field off closer Alex Colome (0-2) scored Scott Kingery, who doubled, for a 2-1 lead. Edubray Ramos (1-0) got the final out in the eighth with a runner on third before Hector Neris worked the ninth for his second save. Tampa Bay dropped to 0-6 when allowing three or fewer runs. Vince Velasquez permitted one run, four hits, one walk and had seven strikeouts in 6 ‡ innings for the Phillies, who were coming off a three-game sweep of Cincinnati. Jake Faria, coming off a start Saturday at Boston in which he gave up eight runs in 1 ‡ innings, limited Philadelphia to one run and two hits over 5 ‡ innings. He struck out seven and walked two. Philadelphia tied it at 1 on Carlos Santanas RBI single in the sixth off reliever Jose Alvarado, who ended the inning by striking out Nick Williams with the bases loaded. Tampa Bay took a 1-0 lead in the second when C.J. Cron singled, went to second on a wild pitch and scored on Mallex Smiths single. The Rays came within a few feet of another run in the fourth. Matt Duffys two-out fly was dropped by Aaron Altherr, but the right fielder recovered to throw out Duffy at second just before Cron slid across the plate. Faria held the Phillies S PORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSports Saturday, April 14, 2018FSU QB AGREES TO DIVERSION PROGRAMDeondre Francois agreed to a pre-arrest diversion program after police found 17 grams of a cannabis/tobacco blend in his bedroom Thursday afternoon. Page 3NHL PLAYOFFS: Flyers-Penguins MLB: Philadelphia 2, Tampa Bay 1SEE RAYS, 2INDEX | Lottery 2 | NBA 2, 3 | NHL 6 | MLB 2 | COLLEGE FOOTBALL 3 | Ma j or Lea g ue Baseball 4 | Scoreboard 5 | By SCHUYLER DIXONAssociated PressFRISCO, Texas „ Dez Bryant never lived up to the big contract he signed with the Dallas Cowboys when he was among the best receivers in the NFL. If the franchise leader in touchdown catches is going to find his 2014 AllPro form again, it will be with another team. The Cowboys released Bryant on Friday, deciding salary-cap relief and Cowboys release Dez Bryant, look to catch salary-cap reliefAP PHOTOFormer Dallas Cowboys wide receiver Dez Bryant (88) catches a pass for a touchdown over Washington Redskins cornerback Bashaud Breeland (26) in Arlington, Texas, on Nov. 30, 2017. By PETE IACOBELLIAssociated PressHILTON HEAD ISLAND, S.C. (AP) „ Bryson DeChambeau shot a career-best 7-under 64 on Friday to take the lead into the weekend at the RBC Heritage Classic. DeChambeaus first event as a pro was at Harbour Town Golf Links in 2016. Two years later, he posted his lowest ever on the PGA Tour to get to 10-under 132, one ahead of red-hot Ian Poulter and Si Woo Kim. Poulter showed hes not done playing high-level golf with a bogey-free 64. Kim, The Players Championship winner, had a 65 that included a two-shot penalty for touching sand after a bunker shot. Two shots behind DeChambeau were Chasson Hadley (68), past RBC Heritage winner Brandt Snedeker (64), Luke List (64) and first-round leader Rory Sabbatini (70). World No. 1 Dustin Johnson shot a second straight 69 and was tied for 26th, six shots off the lead. DeChambeau, 24, jump started his round with an eagle on the par-5 and took over the lead with birdies on the 13th, 15th, 16th and 17th holes. He made a knee-knocking, 12-footer for par on the 18th hole after his approach landed in a front-side bunker. DeChambeau pumped his fist when the ball curled in, as pleased with his improved putting as his composure at rallying late to the lead. DeChambeau shoots career-best 64 to take lead at Harbour TownNFL: Dallas Cowboys GOLF: RBC Heritage Classic By TIM REYNOLDSAssociated PressMIAMI „ The last time Wayne Ellington played any meaningful minutes in a postseason game was nine years ago. At the Final Four. Ellington was the Most Outstanding Player of the 2009 NCAA Tournament after leading North Carolina to the national title. But since turning pro, postseasons have marked the start of vacations for Ellington, who has been in only two NBA playoff games, logging 13 minutes „ all in the fourth quarters of blowouts. Thats about to change. Coming off a recordsetting regular season, Ellington will play a vital role for No. 6 seed Miami in an Eastern Conference quarterfinal series that starts Saturday in his hometown of Philadelphia against the thirdseeded 76ers. Its so sweet the way its coming,Ž Ellington said. I dont want to get religious, but I really feel like its Gods plan the way that everythings worked out, where I ended up at and where Im headed to. Im appreciative. After all this time, now to be here, I dont think a player could be more grateful. You couldnt script this.Ž Ellington set Miamis single-season 3-point record with 227, and also set an NBA record for 3-pointers by a reserve with 218 (he made nine in his two appearances as a Heat starter this season). Hes going into the postseason coming off the best game of his pro career, a 32-point night that tied the franchise mark for scoring by a reserve in a game. As Ellington goes, Miami goes: In his two Heat seasons, they are 34-7 when he makes at least half of his 3-point tries, 43-54 when he does not.Heats Ellington will play big role in playo sAP PHOTOSMiami Heat guard Wayne Ellington (2) celebrates after hitting a 3-point shot during the second half against the Toronto Raptors on Wednesday in Miami. Its so sweet the way its coming,. I dont want to get religious, but I really feel like its Gods plan the way that everythings worked out, where I ended up at and where Im headed to. Im appreciative. After all this time, now to be here, I dont think a player could be more grateful. You couldnt script this.Ž„ Wayne Ellington, Miami Heat guard AP PHOTOPhiladelphia Flyers Shayne Gostisbehere (53) celebrates his goal with Claude Giroux (28) during the first period in Game 2 of against the Pittsburgh Penguins in Pittsburgh on Friday. By WILL GRAVESAssociated PressPITTSBURGH „ Sean Couturier had a goal and two assists, Brian Elliott stopped 34 shots and the Philadelphia Flyers cooled off the Pittsburgh Penguins 5-1 on Friday night to even the firstround series at a game apiece. Shane Gostisbehere, Travis Konecny, Andrew McDonald and Nolan Patrick also scored for the Flyers. They bounced back from an embarrassing 7-0 loss in the opener to beat the Penguins for the first time this season. Game 3 is Sunday in Philadelphia. Patric Hornqvist scored Pittsburghs lone goal with just over 5 minutes left to avoid the shutout, but the Penguins looked ordinary for long stretches after looking unstoppable in Game 1. Matt Murrays shutout streak dating to the 2017 Stanley Cup finals ended at 226:49 when Gostisbehere scored on the power play late in the first period. Murray finished with 16 saves to lose for just the third time in 17 home playoff starts in his career. Flyers coach Dave Hakstol made no changes to the lineup that was picked apart in the series opener, confident his team would respond the way it did during various parts of an occasionally turbulent season. That included staying with Elliott, who was pulled midway through the second period in Game 1 after giving up five goals on just 19 shots. The 33-year-old didnt exactly inspire a lot of confidence early. He appeared to have no clue where the puck was when Patric Hornqvists shot zipped by his left pad only to smack off the post in the first period. Elliott appeared caught off guard moments later when Justin Schultzs fluttering shot from just above the goal line handcuffed him. The puck stayed out of the net, however, and Elliott quickly steadied. The Flyers struggled to sustain pressure on Murray but took advantage of what few opportunities they created. Philadelphia Flyers beat Pens 5-1 to tie seriesNBA: Miami HeatSEE HEAT, 2 SEE NHL, 6 SEE BRYANT, 3 SEE HERITAGE, 3Late single lifts Phillies past Rays

PAGE 48

hitless until Williams opened the fifth with a single. Williams was then picked off first by catcher Wilson Ramos.TRAINERS ROOMPhillies: RHP Tommy Hunter (strained right hamstring) will take part in an extended spring training game Saturday. ... Philadelphia manager Gabe Kapler said RHPs Jerad Eickhoff (strained right lat) and Mark Leiter Jr. (strained right forearm) are both getting closer to throwing off a mound. Rays: CF Kevin Kiermaier said he is completely over an illness that first impacted him late in spring training. Thats a beautiful thing,Ž Kiermaier said. ... RHP Nathan Eovaldi (right elbow surgery) has resumed playing catch. Page 2 SP www.yoursun.com Saturday, April 14, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Apr. 13N ...........................7-6 Apr. 13D ...........................9-8 Apr. 12N ...........................2-9 Apr. 12D ...........................6-8 Apr. 11N ...........................4-3 Apr. 11D ...........................9-5 D-Day, N-NightPICK 3Apr. 13N ........................8-5-2 Apr. 13D ........................8-9-3 Apr. 12N ........................7-2-8 Apr. 12D ........................5-7-3 Apr. 11N ........................9-7-9 Apr. 11D ........................6-9-7 D-Day, N-NightPICK 4Apr. 13N .....................1-7-0-4 Apr. 13D .....................9-7-4-5 Apr. 12N .....................3-9-4-6 Apr. 12D .....................0-8-5-4 Apr. 11N .....................5-5-7-0 Apr. 11D .....................1-7-0-7 D-Day, N-NightPICK 5Apr. 13N .................9-2-8-0-3 Apr. 13D .................7-1-7-3-3 Apr. 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 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 3 .................4-of-5 CB $2,500 12 ........................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. 3 0 ........4-of-4 LB $1.4 million 8 ..................4-of-4 $2,067.00 44 .............3-of-4 LB $323.50 803 ...................3-of-4 $61.50LOTTOApr. 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. 4 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 millionAUTO RACING8:30 a.m. FS1 „ NASCAR, Monster Energy Cup Series, Food City 500, practice, at Bristol, Tenn. 9:30 a.m. FS1 „ NASCAR, X“ nity Series, Fitzgerald Glider Kits 300, qualifying, at Bristol, Tenn. 11 a.m. FS1 „ NASCAR, Monster Energy Cup Series, Food City 500, “ nal practice, at Bristol, Tenn. 1 p.m. FS1 „ NASCAR, X“ nity Series, Fitzgerald Glider Kits 300, at Bristol, Tenn. 4 p.m. FOX „ IMSA, WeatherTech SportsCar Championship, Bubba Burger Sports Car Grand Prix, at Long Beach, Calif. 6:30 p.m. NBCSN „ IndyCar, Toyota Grand Prix of Long Beach (Calif.), qualifying 2:05 a.m. (Sunday) ESPN2 „ Formula One, Heineken Chinese Grand Prix, at ShanghaiCOLLEGE FOOTBALL2:30 p.m. ESPN „ Clemson spring game, at Clemson, S.C. COLLEGE SOFTBALL 1 p.m. ESPN2 „ LSU at Tennessee 3 p.m. ESPN2 „ Kentucky at Texas A&MGOLF8 a.m. GOLF „ European PGA Tour, Open de Espana, third round, at Madrid 1 p.m. GOLF „ PGA Tour, RBC Heritage, third round, at Hilton Head Island, S.C. 3 p.m. CBS „ PGA Tour, RBC Heritage, third round, at Hilton Head Island, S.C. GOLF „ Champions Tour, Mitsubishi Electric Classic, second round, at Duluth, Ga. 7 p.m. GOLF „ LPGA Tour, LOTTE Championship, “ nal round, at Kapolei, HawaiiMIXED MARTIAL ARTS6 p.m. FOX „ UFC Fight Night, prelims, at Glendale, Ariz. 8 p.m. FOX „ UFC Fight Night, Dustin Poirier vs. Justin Gaethje, at Glendale, Ariz.MLB BASEBALL1 p.m. MLB „ Regional coverage, Baltimore at Boston OR N.Y. Yankees at Detroit 4 p.m. FS1 „ Texas at Houston 7 p.m. FS1 „ L.A. Angels at Kansas City 10 p.m. MLB „ Re g ional covera g e, Arizona at L.A. Dodgers OR Oakland at Seattle (games joined in progress)MOTOR SPORTS10 p.m. FS1 „ AMA, Monster Energy Supercross, at Minneapolis (same-day tape)NBA BASKETBALL3 p.m. ABC „ NBA playoffs, Western Conference, “ rst round, Game 1, San Antonio at Golden State 5:30 p.m. ESPN „ NBA playoffs, Eastern Conference, “ rst round, Game 1, Washington at Toronto 8 p.m. ESPN „ NBA playoffs, Eastern Conference, “ rst round, Game 1, Miami at Philadelphia 10:30 p.m. ESPN „ NBA playoffs, Western Conference, “ rst round, Game 1, New Orleans at PortlandNHL HOCKEY3 p.m. CNBC or NBCRegional coverage, NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 2, New Jersey at Tampa Bay CNBC or NBCRegional coverage, NHL Stanley Cup playoffs, Western Conference, “ rst round, Game 2, Colorado at Nashville 8 p.m. NBC „ NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 2, Toronto at Boston 10:30 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference, “ rst round, Game 2, San Jose at AnaheimSOCCER7:30 a.m. NBCSN „ Premier League, Southampton vs. Chelsea 9:30 a.m. FS2 „ Bundesliga, Bayer Leverkusen vs. Frankfurt 10 a.m. CNBC „ Premier League, Swansea City vs. Everton NBCSN „ Premier League, Crystal Palace vs. Brighton & Hove Albion 12:30 p.m. FS2 „ Bundesliga. Bayern Munich vs. Borussia Monchengladbach NBC „ Premier League, Liverpool vs. Bournemouth 2:45 p.m. NBCSN „ Premier League, Tottenham vs. Manchester City 3:30 p.m. LIFE NWSL, Chicago at UtahSWIMMING8 p.m. NBCSN „ TYR Pro Swim Series, at Mesa, Ariz. SPORTS ON TV None of them come easy,Ž Heat guard Dwyane Wade said. He has to work for his shots, he really does. It is great to have a guy that has that ability. When he gets hot, theres not much you can do about it.Ž Before Wednesdays regular-season finale victory over Toronto, which sealed the No. 6 seed for Miami, Ellington was slumping „ shooting 14 for 48 from 3-point range in those games, or 29 percent. The Heat gave players Tuesday off as a needed rest day, and coach Erik Spoelstra was lured out of his office at one point by the sounds of dribbling and sneakersqueaking on the practice floor. It was Ellington, putting himself through a 45-minute workout with Heat assistant coach Octavio De La Grana. Their routines, whether its on an off day or a half-hour before game time, are always the same: cut, catch, shot, swish, over and over and over. And as he watched, Spoelstra found himself simultaneously worried and impressed. I almost thought it was too much on a day before a game,Ž Spoelstra said. But thats the vision of a champion before youre a champion, drenched in sweat, totally exhausted, empty gym with a coach, working your (butt) off.Ž The result: Ellington was 8 for 12 from deep on Wednesday, leading the Heat rally to a win over the top seed in the East. What happened Tuesday was not uncommon. The Heat didnt make the playoffs last season, and Ellington was back in the gym about a week after the regular season ended „ even though at the time, there was no guarantee hed be back with Miami this season. He would put himself through intense workouts, sometimes to the point where De La Grana would quietly suggest he take the next day off and enjoy life. The Heat locker room is filled with hard workers, but teammates say Ellington stands out. Waynes like my right-hand man,Ž rookie center Bam Adebayo said. He does everything that he needs to do behind closed doors. He takes care of his body, eats right, and Im learning from him.Ž And now, the playoff chance is finally here for Ellington. He sat at his locker for a few postgame minutes after the regular season ended, his thoughts drifting back to that Final Four run and championship moment. Up until now, thats been my best experience as a player,Ž Ellington said. Im looking forward to trumping that.Ž HEATFrom Page 1RAYSFrom Page 1 By KEITH POMPEYPhiladelphia Inquirer and Daily NewsPHILADELPHIA „ Its official. Joel Embiid will not play in Game 1 of the 76ers opening-round playoff series with the Miami Heat. That game will be 8 p.m. Saturday at the Wells Fargo Center. The decision to not play Embiid is far from shocking. The Sixers had said it would be optimisticŽ and unlikelyŽ that he would play in Game 1. However, coach Brett Brown made it official Friday morning on the Dan Patrick Show.Ž He will not play in Game 1, and from that point going forward, well figure some out,Ž Brown told Patrick. Unless something remarkable happens, Dan, I dont plan on him playing in Game 1.Ž Embiid has been sidelined since fracturing the orbital bone near his left eye and suffering a concussion against the New York Knicks on March 28. This will mark the ninth straight game Embiid has been sidelined. The Sixers won the previous eight en route to ending the season with a 16-game winning streak. His presence will be missed against the Heat and center Hassan Whiteside. Even with Embiid, the Sixers had no answers for Whiteside in the teams last meeting back on March 8. Whiteside had a game-high 26 points on 9-for-12 shooting in a 108-99 Heat victory. Whiteside also had eight rebounds and two blocked shots.Embiid wont play Game 1, Sixers sayAssociated PressCLEVELAND „ The Toronto Blue Jays have placed third baseman Josh Donaldson on the 10-day disabled with right shoulder inflammation. Donaldson, the ALs Most Valuable player in 2015, is batting .239 with three home runs and nine RBIs in 12 games. Hes been dealing with the injury since the beginning of the season and will go through a throwing program in Florida. Donaldson led the league with 41 home runs and 123 RBIs in 2015. Hes been selected to the All-Star team three times. Outfielder Teoscar Hernandez has been called up from Triple-A Buffalo. The Blue Jays open a three-game series in Cleveland on Friday night.Blue Jays place 3B Donaldson on DLAssociated PressNEW YORK „ Rockies third baseman Nolan Arenado has been suspended five games for charging the mound after Luis Perdomo threw a pitch behind his back, inciting a benches-clearing brawl during Wednesdays game against the San Diego Padres. Major League Baseball announced Friday that Perdomo was also suspended five games for intentionally throwing at the All-Star third baseman. Five games is a lot of games,Ž Arenado said before Friday nights game. I just defended myself.Ž Rockies outfielder Gerardo Parra was suspended four games for fighting. As of now, I think both are appealing,Ž Rockies manager Bud Black said. That could change.Ž Both Arenado and Parra were in the lineup for Colorado against the Washington Nationals on Friday night. Padres pitcher Buddy Bauman got a one-game suspension for fighting. The suspended players were also fined. Padres catcher A.J. Ellis and infielder Freddy Galvis and Rockies right-hander German Marquez were fined but not suspended. Arenado swung wildly at Perdomo after he reached the mound, but none of his punches landed squarely. Its hard not to react a certain way when you know someones trying to do something on purpose. It is what it is,Ž Arenado said. Obviously, five games „ you dont want to fight. Thats not why were playing this game. But 96 (mph) at you on purpose, you get frustrated.Ž The brawl came during a tense series that included three batters being hit by pitches before the benchesclearing incident. San Diegos Manuel Margot was hit first and ended up on the disabled list. The suspensions were effective Friday, pending appeals by the players. The Padres hosted the San Francisco Giants on Friday night.Rockies Arenado, Padres Perdomo suspended 5 games AP PHOTOPlayers from the Colorado Rockies and San Diego Padres scuffle after Colorados Nolan Arenado was hit by a pitch from Padres starting pitcher Luis Perdomo in the third inning of a baseball game Wednesday in Denver.

PAGE 49

The Sun / Saturday, April 14, 2018 www.yoursun.com SP Page 3By MATT BAKERTampa Bay Times Florida State quarterback Deondre Francois agreed to a pre-arrest diversion program after police found 17 grams of a cannabis/tobacco blend in his bedroom Thursday afternoon. The Tallahassee Police Department previously received a report of drug activity at the home Francois shares with his girlfriend, Diamond Lindsey. The department executed the search warrant Thursday and found drugs and drug paraphernalia in his room, less than two feet away from his bed, according to a police incident report. Francois admitted to smoking marijuana as recently as December but said he cant smoke right now.Ž He told police the drugs belonged to Lindsey, although he admitted to knowing about them and moving them. Francois and police agreed to a pre-arrest diversion program later Thursday after facing misdemeanor complaints of marijuana possession (less than 20 grams) and possession of paraphernalia. This is the second time Francois has been linked to drugs. His pregnant girlfriend alleged that he smoked marijuana in January, when police investigated her complaint of domestic violence. Francois was not charged in the incident due to conflicting statements and no independent witnesses.Ž Francois, an Orlando native, was FSUs starter in 2016. He started the opener last year against Alabama before suffering a season-ending knee injury and is still recovering. He, James Blackman and Bailey Hockman are expected to contend for the starting job this fall. FSU hosts its spring game Saturday.Flowers among 13 USF players at Bucs local workoutBy GREG AUMANTimes Staff WriterThe Bucs held their annual local predraft workout, with 30 prospects who played at area colleges and high schools working out for the team, just two weeks before the NFL draft. While the Bucs dont likely need a quarterback with three under contract for 2018, there were four in attendance Thursday „ USFs Quinton Flowers, Marshalls Chase Litton (Wharton), Floridas Malik Zaire and Florida Internationals Alex McGough (Gaither). Nearly half the contingent came from USF „ Flowers, DE Mike Love, DTs Deadrin Senat and Bruce Hector (Robinson), RBs Darius Tice and DErnest Johnson, CBs Deatrick Nichols, Devin Abraham (East Lake) and Tajee Fullwood (Tampa Bay Tech), LB Auggie Sanchez, Gs Cameron Ruff (Jesuit) and Jeremy Hall and P Jonathan Hernandez. Florida had Zaire, S Nicholas Washington, TE DeAndre Goolsby and WR Brandon Powell, and UCF had LB Shaquem Griffin (Lakewood), TE Jordan Franks, DT Jamiyus Pittman. All NFL teams are allowed 30 private workouts at their facilities before the draft, but teams can invite local prospects for workouts that dont count against that limit. declining production from one of their biggest stars outweighed the risk of him proving them wrong by becoming a Pro Bowl player again somewhere else. And Bryant used Twitter to make it clear that he will be trying. If I didnt have my edge, Ive got it now,Ž he wrote among a flurry of tweets over two days, starting the day before a meeting where owner and general manager Jerry Jones told him he was being released. Its very personal.Ž The 29-year-old Bryant signed a $70 million, five-year deal after leading the NFL with 16 touchdowns in 2014. But he didnt have a 1,000-yard season in three years under the big contract, and just played all 16 games without a 100-yard day for the first time in his eight-year career. Bryant was owed $12.5 million on each of the last two years of his deal, with a $16.5 million salary cap hit both times. The release clears about $8.5 million in cap space. This was not an easy decision,Ž Jones said. It was made based upon doing what we believe is in the best interest of the Dallas Cowboys. We arrived at this crossroad collectively with input from several voices within the organization.Ž Jones statement was more fodder for Bryant, who tweeted, Key words in this statement.. Several input.. something I already knew.Ž Bryant and Jones had a unique relationship because of the trouble that surrounded the receiver early in his career. Offfield concerns were the reason the Cowboys got him; he slid to near the bottom of the first round of the 2010 draft. Dallas traded up three spots to get him. Before the three most prolific seasons of his career, when Bryant averaged 1,312 yards and nearly 14 touchdowns per year, he got tangled in lawsuits over unpaid jewelry bills and had a baggy pants incident with police at an upscale Dallas mall. The most serious problem was a domestic incident involving his mother in 2012, with Bryant pleading guilty and eventually having the charge dismissed when he stayed out of trouble for a year. Bryant also was a distraction throughout his career with sideline rants, even admitting late last season that he let frustrations affect him during perhaps his most difficult year in the league. He said some of the frustration was rooted in the offensive scheme. He will always be a valued member of our family,Ž Jones said in his statement. Dez and I share a personal and professional relationship that is very strong, and he is one of just a handful of players with whom I have become that close to over the past 30 years.Ž With 73 touchdown catches, Bryant tops a Dallas list that includes Hall of Fame receivers Bob Hayes (71) and Michael Irvin (65). Tight end Jason Witten, who is getting ready for his 16th season, has 68 career TD catches. A dramatic dip in production started when Bryant broke his foot in the opener in 2015, a year after he helped the Cowboys win the NFC East and just their second playoff game since the last of the franchises five Super Bowls following the 1995 season. Bryant battled injuries each of the past two years as well, but when healthy he wasnt the same receiver who had the famous catch that wasnt against Green Bay in a loss that kept the Cowboys out of the NFC championship game three years ago. He was second in the NFL with 11 drops last season, according to sportradar. After getting 56 of his touchdowns in his first five seasons, Bryant had 17 his last three with the Cowboys. Bryant never found the same on-field rapport with Dak Prescott that he had with Tony Romo, who lost his job during Prescotts remarkable rookie season after Romo injured his back in the preseason in 2016. Romo was released last offseason and retired. Cowboy nation I need you to know this wasnt my decision.. I will always love yall... forever Dallas in my heart,Ž Bryant wrote in one post, which came only minutes after he tweeted, lets start the processŽ in a reference to free agency. The Cowboys left little doubt they were in the market for receivers in free agency, adding Allen Hurns after the fouryear pro was released by Jacksonville. Six-year journeyman Deonte Thompson was another addition. While Hurns is the most likely candidate to be the No. 1 receiver, the Cowboys could take a wideout in the first round for the first time since getting Bryant. No one will understand the love and the passion you have for the game,Ž DeMarcus Lawrence wrote as one of several now-former teammates to reach out to Bryant on Twitter. Wish you nothing but the best! I know youll be throwing up the X soon enough!Ž Two years, its time,Ž DeChambeau said. He won for the first time on tour last summer, shooting a pair of 65s on the way to taking the John Deere Classic. Hes had three top 10s this season, including a second last month at the Arnold Palmer Invitational. DeChambeaus certain his play at Harbour Town is simply the next step in his progress to the top. Im figuring out a lot of great things that are helping me on the golf course,Ž he said. Poulters learned plenty the past few weeks. He was the talk of golf two weeks back with his stunning playoff win at Houston Open where he made a 20-foot birdie putt on the 72nd hole to force a playoff, then beat Beau Hossler on the first extra hole to gain entrance to Augusta National. After an opening 69 at Harbour Town, Poulter put on a dazzling second-round, bogey-free display. Poulter briefly took the lead alone with a 16-foot birdie on the par-3 seventh. He had a chance to reach 10-under, but lipped out an 8-footer on his final hole, the ninth. Poulter has shot five sub-70 rounds in his last six times around Harbour Town. Poulter said his Houston victory wiped away any concerns holding him back. The win helps a lot,Ž he said. I can free myself up in my mind. I can start attacking pins and just play free golf. And when youre in that position, sometimes the game feels easy when sometimes it isnt.Ž Even more remarkable than Poulters play may have been Kims scoring. He posted nine birdies along with a triple-bogey 6 on the par-3 14th where he was assessed a two-stroke penalty for touching the sand when he scrubbed the fringe of a bunker following a shot. Kim quickly erased the error from his mind „ and the scorecard „ with birdies on the next three holes to regain his lost shots. This might be the first time that Ive played so well with a triple bogey,Ž Kim said. But Im having great feel around the greens and I feel really confident.Ž Johnson again played simply and steadily in his first Harbour Town appearance in nine years. His game remains good, his confidence high despite so many golfers between him and the lead. I feel like Im playing really solid,Ž he said. Im giving myself some chances and looking forward to the weekend.Ž Much of the field thrived in mild, sunny conditions where even the courses typically difficult closing stretch of No. 16, No. 17 and No. 18 along windy Calibogue Sound played much tamer than a typical round. Japans Satoshi Kodaira followed his 73 on Thursday with the lowest round of the tournament so, a 63, on Friday. Michael Kim went from an opening 76 to 66 in the second round. Dru Love, the son of five-time RBC Heritage champion Davis Love III, improved 11 strokes from his first round with his 66 on Friday. In all, there were 53 rounds in the 60s among the 130 players who competed Friday. Among those missing the cut were Paul Casey, Marc Leishman and Tyrell Hatton, all ranked among the top 20.GOLFFrom Page 1AP PHOTOIn this Oct. 31, 2017, file photo, Florida State quarterback Deondre Francois speaks to the media in Tallahassee, Fla. Francois has been cited for possession of marijuana. According to a Tallahassee Police report, officers searched Francois apartment on Thursday, April 12, 2018, and found 17 grams of marijuana as well as other drug paraphernalia. Tallahassee Police public information officer Damon Miller said the Special Investigations Section had received information that drug activity was occurring at the residence and got a search warrant. Francois was not arrested and has been given a diversion program. FSUs Francois agrees to enter pre-trial diversion programCOLLEGE FOOTBALL BRYANTFrom Page 1 COURSES COURSESTo place your ad here, call 941-429-3110adno=719486 Executive Golf CourseWalk 9 holes for $12.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda

PAGE 50

Page 4 SP www.yoursun.com Saturday, April 14, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 10 2 .833 „ „ 9-1 W-1 5-1 5-1 Toronto 8 5 .615 2 „ 7-3 L-1 4-3 4-2 New York 6 7 .462 4 2 4-6 L-1 3-3 3-4 Baltimore 5 8 .385 5 3 4-6 W-1 2-4 3-4 Tampa Bay 3 9 .250 7 4 2-8 L-1 1-3 2-6 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Minnesota 7 4 .636 „ „ 7-3 W-3 4-2 3-2 Cleveland 8 5 .615 „ „ 7-3 W-5 6-1 2-4 Chicago 4 8 .333 3 3 2-8 L-1 1-5 3-3 Detroit 4 8 .333 3 3 4-6 L-4 1-4 3-4 Kansas City 3 8 .273 4 4 3-7 L-3 1-5 2-3 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Los Angeles 11 3 .786 „ „ 8-2 W-5 4-2 7-1 Houston 9 4 .692 1 „ 7-3 L-2 5-1 4-3 Seattle 6 4 .600 3 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 7 4 3-7 L-4 2-8 2-2 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 10 1 .909 „ „ 9-1 W-8 4-1 6-0 Atlanta 8 5 .615 3 „ 6-4 W-2 4-2 4-3 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 TEAM 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 St. Louis 7 7 .500 3 5-5 W-2 2-4 5-3 Chicago 6 7 .462 3 1 4-6 L-2 1-3 5-4 Cincinnati 2 11 .154 7 5 2-8 L-6 1-5 1-6 WEST DIVISION TEAM 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 6 6 .500 3 4-6 W-1 3-4 3-2 Los Angeles 4 7 .364 4 2 4-6 L-1 3-3 1-4 San Diego 4 10 .286 6 3 4-6 L-2 1-7 3-3 MAJOR LEAGUE BASEBALLBRAVES 4, CUBS 0 A TLANTA AB R H BI BB SO AVG. Inciarte cf 4 0 0 0 1 1 .179 A lbies 2b 5 1 2 0 0 0 .288 F.Freeman 1b 5 0 1 0 0 2 .311 Markakis rf 4 1 2 0 1 1 .288 S uzuki c 5 1 1 0 0 1 .259 T ucker lf 4 1 2 3 0 0 .308 Bourjos lf 1 0 0 0 0 0 .133 S wanson ss 4 0 1 0 1 1 .340 Flaherty 3b 5 0 3 0 0 1 .366 S anchez p 2 0 0 0 1 0 .000 b-Adams ph 0 0 0 0 1 0 .300 S .Freeman p 0 0 0 0 0 0 --Minter p 0 0 0 0 0 0 --V izcaino p 0 0 0 0 0 0 --T OTALS 39 4 12 3 5 7 CHICAGO AB R H BI BB SO AVG. Happ cf 4 0 2 0 0 1 .244 La Stella 3b 4 0 1 0 0 2 .263 Morrow p 0 0 0 0 0 0 --Bryant 1b-3b 3 0 1 0 0 0 .333 Contreras c 4 0 0 0 0 0 .298 S chwarber lf 4 0 0 0 0 2 .244 Russell ss 3 0 0 0 0 0 .205 Baez 2b 3 0 0 0 0 2 .190 Heyward rf 2 0 0 0 1 0 .214 Darvish p 1 0 0 0 0 0 .000 Duensing p 0 0 0 0 0 0 --a-Navarro ph 1 0 0 0 0 1 .333 S trop p 0 0 0 0 0 0 --Montgomery p 0 0 0 0 0 0 --Edwards p 0 0 0 0 0 0 --c-Zobrist ph-1b 1 0 0 0 0 1 .275 T OTALS 30 0 4 0 1 9 A TLANTA 000 040 000 „ 4 12 0 CHICAGO 000 000 000 „ 0 4 2 a-struck out for Duensing in the 5th. bw alked for Sanchez in the 7th. c-struck out f or Edwards in the 8th. E„La Stella (1), Darvish (1). LOB„Atlanta 13, Chicago 5. 2B„Albies 2 (7), Suzuki (1), S wanson (6), Happ (2). HR„Tucker (3), off Darvish. RBIs„Tucker 3 (12). CS„Flaherty (1). Runners left in scoring position„Atlanta 8 (Inciarte 3, Albies 2, Suzuki 2, Sanchez) Chicago 3 (La Stella, Contreras 2). RISP„ A tlanta 2 for 13 Chicago 0 for 3. Runners moved up„La Stella. GIDP„Contreras. DP„Atlanta 1 (Albies, Swanson, F.Freeman). A TLANTA IP H R ER BB SO NP ERA S anchez, W, 1-0 6 3 0 0 1 6 94 1.29 S .Freeman 1 0 0 0 0 1 17 0.00 Minter 1 1 0 0 0 2 16 0.00 V izcaino 1 0 0 0 0 0 10 2.70 CHICAGO IP H R ER BB SO NP ERA Darvish, L, 0-1 4.2 9 4 4 4 4 105 6.00 Duensing .1 0 0 0 0 0 5 0.00 S trop 1 1 0 0 0 1 12 0.00 Montgomery 1 1 0 0 1 0 20 5.68 Edwards 1 1 0 0 0 1 18 1.29 Morrow 1 0 0 0 0 1 13 0.00 Inherited runners-scored„Duensing 3-0. HBP„Sanchez (Bryant). WP„Darvish. Umpires„Home, Bruce Dreckman First, Chad Fairchild Second, Mike Estabrook T hird, Alfonso Marquez. T „3:09. A„29,775 (41,649).CARDINALS 5, REDS 3 ST. LOUIS AB R H BI BB SO AVG. Fowler rf 5 1 2 1 0 0 .196 Pham cf 4 1 2 0 1 1 .294 Carpenter 3b 4 1 1 0 1 1 .174 Ozuna lf 5 1 2 1 0 2 .302 Martinez 1b 4 0 2 0 0 0 .375 Molina c 4 1 2 3 0 1 .288 DeJong ss 4 0 0 0 0 2 .264 Wong 2b 4 0 1 0 0 0 .162 Weaver p 3 0 0 0 0 2 .143 Bowman p 0 0 0 0 0 0 --Lyons p 0 0 0 0 0 0 --Leone p 0 0 0 0 0 0 --b-Munoz ph 1 0 1 0 0 0 .154 Norris p 0 0 0 0 0 0 --TOTALS 38 5 13 5 2 9 CINCINNATI AB R H BI BB SO AVG. Hamilton cf 2 1 1 0 2 1 .184 Peraza ss 3 0 0 0 0 1 .267 Votto 1b 4 0 1 1 0 0 .271 Gennett 2b 4 1 1 0 0 2 .296 Mesoraco c 4 1 2 2 0 2 .211 Duvall lf 4 0 1 0 0 0 .116 Ervin rf 3 0 0 0 1 2 .174 Pennington 3b 2 0 0 0 0 1 .214 Quackenbush p 0 0 0 0 0 0 --a-Blandino ph-3b 2 0 1 0 0 1 .111 Mahle p 1 0 0 0 0 0 .250 Gosselin 3b 2 0 0 0 0 2 .125 Hughes p 0 0 0 0 0 0 --Peralta p 0 0 0 0 0 0 --c-Barnhart ph 1 0 0 0 0 1 .267 TOTALS 32 3 7 3 3 13 ST. LOUIS 010 004 000 „ 5 13 0 CINCINNATI 000 000 210 „ 3 7 2 a-singled for Quackenbush in the 7th. b-doubled for Leone in the 9th. c-struck out for Peralta in the 9th. E„Pennington 2 (2). LOB„St. Louis 8, Cincinnati 6. 2B„Carpenter (2), Munoz (1). HR„Molina (5), off Mahle Fowler (2), off Mahle Mesoraco (1), off Weaver. RBIs„Fowler (6), Ozuna (9), Molina 3 (11), Votto (4), Mesoraco 2 (2). SB„Pham (3). CS„Martinez (1). S„Peraza. Runners left in scoring position„St. Louis 3 (Ozuna 2, Weaver) Cincinnati 1 (Barnhart). RISP„St. Louis 2 for 9 Cincinnati 1 for 3. Runners moved up„Martinez, Fowler. GIDP„Ozuna, Weaver. DP„Cincinnati 2 (Peraza, Gennett, Votto), (Peraza, Gennett, Votto). ST. LOUIS IP H R ER BB SO NP ERA Weaver, W, 2-0 6 4 2 2 1 7 99 2.08 Bowman, H, 4 1 1 0 0 0 2 20 4.91 Lyons, H, 3 .2 1 1 1 1 1 12 4.76 Leone, H, 2 .1 0 0 0 0 0 3 6.00 Norris, S, 2-2 1 1 0 0 1 3 24 1.35 CINCINNATI IP H R ER BB SO NP ERA Mahle, L, 1-2 5.1 9 5 5 0 5 73 5.62 Quackenbush 1.2 3 0 0 0 1 22 6.75 Hughes 1 0 0 0 0 2 16 2.70 Peralta 1 1 0 0 2 1 22 0.00 Weaver pitched to 2 batters in the 7th. Inherited runners-scored„Leone 1-0, Quackenbush 1-0. Umpires„Home, Angel Hernandez First, Todd Tichenor Second, Alan Porter Third, Bill Miller. T„3:05. A„19,561 (42,319).AL LEADERSRUNS: Betts, Boston, 14; Trout, Los Angeles, 14; Gardner, New York, 13; Simmons, Los Angeles, 13; Dozier, Minnesota, 12; Judge, New York, 12; Chapman, Oakland, 11; Gregorius, New York, 11; Upton, Los Angeles, 11; 7 tied at 10. RBI: Gregorius, New York, 12; Ramirez, Boston, 12; Chapman, Oakland, 11; Lowrie, Oakland, 11; Ohtani, Los Angeles, 11; Trout, Los Angeles, 11; 9 tied at 10. HITS: Simmons, Los Angeles, 21; Altuve, Houston, 18; Lowrie, Oakland, 18; Andrus, Texas, 17; Betts, Boston, 17; Chapman, Oakland, 17; Judge, New York, 17; MMachado, Baltimore, 17; Pujols, Los Angeles, 17; Upton, Los Angeles, 16. DOUBLES: Bogaerts, Boston, 7; DMachado, Detroit, 7; Betts, Boston, 6; Gregorius, New York, 6; Beltre, Texas, 5; Escobar, Minnesota, 5; Nunez, Boston, 5; Smoak, Toronto, 5; 10 tied at 4. TRIPLES: Castellanos, Detroit, 2; Cozart, Los Angeles, 2; Fisher, Houston, 2; Sanchez, Chicago, 2 STOLEN BASES: Anderson, Chicago, 6; Gordon, Seattle, 5; Buxton, Minnesota, 4; Davis, Cleveland, 3; Gentry, Baltimore, 3; Goodrum, Detroit, 3; Lindor, Cleveland, 3; Pillar, Toronto, 3; Ramirez, Boston, 3NL LEADERSRUNS: Albies, Atlanta, 13; Harper, Washington, 13; Harrison, Pittsburgh, 12; Pham, St. Louis, 12; Freeman, Atlanta, 11; Polanco, Pittsburgh, 11; Baez, Chicago, 10; Cabrera, New York, 10; Eaton, Washington, 10; SMarte, Pittsburgh, 10. RBI: Polanco, Pittsburgh, 15; Martinez, St. Louis, 14; Franco, Philadelphia, 12; Harper, Washington, 12; Tucker, Atlanta, 12; Cervelli, Pittsburgh, 11; Freeman, Atlanta, 11; Baez, Chicago, 10; Cespedes, New York, 10. HITS: LeMahieu, Colorado, 20; Pirela, San Diego, 18; Albies, Atlanta, 17; Bryant, Chicago, 17; Hosmer, San Diego, 17; Ozuna, St. Louis, 17; Swanson, Atlanta, 17; Dietrich, Miami, 16; Martinez, St. Louis, 16. DOUBLES: Albies, Atlanta, 7; Hosmer, San Diego, 7; Pollock, Arizona, 7; Dickerson, Pittsburgh, 6; Freeman, Atlanta, 6; Kendrick, Washington, 6; Swanson, Atlanta, 6; 6 tied at 5. TRIPLES: Baez, Chicago, 2; KMarte, Arizona, 2; SMarte, Pittsburgh, 2; 22 tied at 1. STOLEN BASES: Turner, Washington, 5; Hamilton, Cincinnati, 4; Inciarte, Atlanta, 4; Pollock, Arizona, 4; Taylor, Washington, 4; Cain, Milwaukee, 3; Hernandez, Philadelphia, 3; SMarte, Pittsburgh, 3.BOX SCORES ROUNDUP/MATCHUPSBraves 4, Cubs 0: Yu Darvishs “rst home start with the Chicago Cubs went nothing like his previous outing at Wrigley Field. Instead of dominating in a playoff win, he got knocked out in an early-season loss. Anibal Sanchez pitched three-hit ball over six innings, Preston Tucker backed him with a three-run homer and the Atlanta Braves spoiled Darvishs home debut with a 4-0 victory on Friday. The Braves went on to score all of the runs in that inning while knocking Darvish out of the game. Cardinals 5, Reds 3: Yadier Molina homered and drove in three runs Friday night, leading the St. Louis Cardinals to a 5-3 victory that deepened the Cincinnati Reds worst season-opening slump since 1955. St. Louis came into the series with a stagnant offense but broke out during two games against the worst pitching staff in the majors, piling up 18 runs and 25 hits. Molina „ booed loudly in each plate appearance at Great American Ball Park „ has homered in each game. LATE GAMES Colorado at Washington Milwaukee at N.Y. Mets Philadelphia at Tampa Bay Pittsburgh at Miami Baltimore at Boston N.Y. Yankees at Detroit Toronto at Cleveland Texas at Houston L.A. Angels at Kansas City Oakland at Seattle Arizona at L.A. Dodgers San Francisco at San Diego POSTPONED Chicago White Sox at MinnesotaTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Colorado Gray (R) 1-2 5.63 1-2 0-1 7.0 3.86 Washington Scherzer (R) 1:05p 2-1 0.90 2-1 0-0 0.0 0.00 St. Louis Mikolas (R) 1-0 6.00 1-1 0-0 0.0 0.00 Cincinnati Finnegan (L) 1:10p 0-0 0.00 0-0 0-1 3.0 9.00 Atlanta Newcomb (L) 1-1 4.35 1-1 0-2 10.1 6.10 Chicago Quintana (L) 2:20p 1-1 4.50 1-1 0-0 0.0 0.00 Pittsburgh Taillon (R) 2-0 1.26 2-0 1-0 5.0 1.80 Miami Richards (R) 7:10p 0-1 8.64 1-1 0-0 0.0 0.00 Milwaukee Anderson (R) 0-1 3.38 2-1 1-0 7.0 0.00 New York Harvey (R) 7:10p 0-0 3.60 2-0 0-1 5.0 9.00 San Fran. Holland (L) 0-2 4.09 0-2 0-0 0.0 0.00 San Diego Richard (L) 8:40p 1-1 5.29 1-2 0-2 17.0 5.29 Arizona Walker (R) 0-0 3.27 2-0 2-1 17.2 5.09 Los Angeles Hill (L) 9:10p 1-0 2.70 1-1 0-3 23.2 4.94AMERICAN LEAGUE 2018 TEAM 2018 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Baltimore Cobb (R) 0-0 0.00 0-0 3-1 29.1 3.38 Boston Velazquez (R) 1:05p 1-0 3.12 1-0 0-0 0.0 0.00 New York Cessa (R) 0-0 0.00 0-0 0-0 0.0 0.00 Detroit Liriano (L) 1:10p 1-1 2.13 1-1 1-0 6.0 3.00 Chicago Lopez (R) 0-1 0.69 0-2 0-0 0.0 0.00 Minnesota Lynn (R) 2:10p 0-1 5.00 0-2 0-0 0.0 0.00 Texas Minor (L) 1-1 2.53 1-1 1-0 3.2 2.45 Houston Morton (R) 4:05p 2-0 0.00 2-0 1-1 11.2 3.09 Toronto Garcia (L) 1-0 3.18 2-0 0-2 12.1 4.38 Cleveland Kluber (R) 4:10p 1-1 1.57 1-2 1-0 7.2 1.17 Los Angeles Richards (R) 1-0 4.20 2-1 0-0 0.0 0.00 Kansas City Junis (R) 7:15p 2-0 0.00 2-0 0-1 5.1 8.44 Oakland G raveman (R) 0-2 9.45 1-2 0-0 11.1 4.76 Seattle Gonzales (L) 9:10p 1-1 7.27 1-1 0-0 4.0 0.00INTERLEAGUE 2018 TEAM 2018 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Philadelphia Arrieta (R) 0-0 4.50 0-1 0-0 0.0 0.00 Tampa Bay Archer (R) 6:10p 1-0 5.94 2-1 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. THIS DATE IN BASEBALL1910: William Howard Taft became the “rst U.S. president to throw out the “rst ball at a baseball opener in Washington. 1910: Chicagos Frank Smith pitched a one-hitter in the season opener to give the White Sox a win over the St. Louis Browns. 1915: In the opening game at Philadelphia, left-hander Herb Pennock of the As blanked the Red Sox 5-0. He gave up only one hit: a scratch single by Harry Hooper with two outs in the ninth. 1917: Ed Cicotte of the Chicago White Sox pitched an 11-0 no-hitter over the St. Louis Browns. 1925: The Cleveland Indians opened the season with a 21-14 victory over the St. Louis Browns, the most runs by one club on opening day. The Indians scored 12 runs in the eighth inning when the Browns made “ve errors. Browns “rst baseman George Sisler had four errors in the game. 1967: Boston rookie Bill Rohr lost a no-hit bid in his “rst major league start when Elston Howard singled in the ninth inning for the New York Yankees only hit in a 3-0 loss to the Red Sox. 1969: The “rst major league game outside the United States was played in Montreals Jarry Park with the Expos defeating the St. Louis Cardinals 8-7. 1999: John Franco struck out the side in the ninth inning of the New York Mets 4-1 win over the Florida Marlins, becoming only the second pitcher to reach 400 career saves. 1999: Jose Canseco became the 28th player major leaguer to reach 400 home runs. THURSDAYS GAMES American League Cleveland 9, Detroit 3 Boston 6, N.Y. Yankees 3 Minnesota 4, Chicago White Sox 0 L.A. Angels 7, Kansas City 1 National League Pittsburgh 6, Chicago Cubs 1 St. Louis 13, Cincinnati 4 Colorado 5, Washington 1 San Francisco 7, San Diego 0 SUNDAYS GAMES American League Baltimore at Boston, 1:05 p.m. N.Y. Yankees at Detroit, 1:10 p.m. Toronto at Cleveland, 1:10 p.m. Chicago White Sox at Minnesota, 2:10 p.m. L.A. Angels at Kansas City, 2:15 p.m. Oakland at Seattle, 4:10 p.m. Texas at Houston, 8:08 p.m. National League Milwaukee at N.Y. Mets, 1:10 p.m. Pittsburgh at Miami, 1:10 p.m. St. Louis at Cincinnati, 1:10 p.m. Colorado at Washington, 1:35 p.m. Atlanta at Chicago Cubs, 2:20 p.m. Arizona at L.A. Dodgers, 4:10 p.m. San Francisco at San Diego, 4:10 p.m. Interleague Philadelphia at Tampa Bay, 1:10 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 me etin g s, Las Ve g as. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Mauer Min 10 34 6 14 .412 Cano Sea 10 32 10 13 .406 Betts Bos 12 46 14 17 .370 Bogaerts Bos 9 38 7 14 .368 HRamirez Bos 11 42 8 15 .357 Simmons LAA 14 59 13 21 .356 Altuve Hou 13 51 8 18 .353 MChapman Oak 13 49 11 17 .347 Judge NYY 13 49 12 17 .347 Moustakas KC 11 44 8 15 .341 Home Runs Trout, Los Angeles, 5; Davidson, Chicago, 5; MChapman, Oak land, 4; Dozier, Minnesota, 4; 21 tied at 3. NATIONAL LEAGUE Player G AB R H Pct. Grandal LAD 9 32 5 12 .375 Posey SF 12 40 5 15 .375 RFlaherty Atl 12 41 7 15 .366 Hoskins Phi 11 33 7 12 .364 Martinez StL 13 44 4 16 .364 LeMahieu Col 14 57 8 20 .351 Kendrick Was 11 43 3 15 .349 Moran Pit 10 35 5 12 .343 Dickerson Pit 10 41 9 14 .341 Swanson Atl 12 50 5 17 .340 Home Runs Harper, Washington, 6; Thames, Milwaukee, 5; Polanco, Pittsburgh, 5; Albies, Atlanta, 4; Blackmon, Colorado, 4; LeMahieu, Colorado, 4; Molina, St. Louis, 4; DeJong, St. Louis, 4; JBaez, Chica g o, 4; 9 tied at 3. The Atlanta Braves Preston Tucker, right, slaps hands with teammates Nick Markakis, center, and Kurt Suzuki after they scored on Tuckers three-run homer during the “fth inning of Fridays game against the Cubs in Chicago. The Braves defeated the Cubs 4-0 in the opener of the series at Wrigley Field. [MATT MARTON/THE ASSOCIATED PRESS]

PAGE 51

The Sun / Saturday, April 14, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASKETBALLNBA PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO VS. WASHINGTONToday: 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. MIAMIToday: 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 ANTONIOToday: 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 ORLEANSToday: 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 Washington -185 Colorado +170 at Cincinnati Off St. Louis Off at Chicago Cubs -180 Atlanta +165 Pittsburgh -159 at Miami +149 at N.Y. Mets -117 Milwaukee +107 at San Diego -105 San Francisco -105 at L.A. Dodgers -165 Arizona +155American Leagueat Boston -153 Baltimore +143 at Detroit Off N.Y. Yankees Off at Minnesota -172 Chi. White Sox +160 at Cleveland -224 Toronto +204 at Houston -203 Texas +183 Los Angeles -153 at Kansas City +143 at Seattle -111 Oakland +101Interleagueat Tampa Bay -112 Philadelphia +102NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Golden State 8 206 San Antonio at Toronto 8 211 Washington at Philadelphia 6 212 Miami at Portland 5 217 New OrleansSundayat Boston 4 201 Milwaukee at Cleveland 6 214 Indiana at Oklahoma City 3 206 Utah at Houston 11 216 MinnesotaNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Tampa Bay -235 New Jersey +215 at Nashville -330 Colorado +300 at Boston -170 Toronto +158 at Anaheim -130 San Jose +120Sundayat Washington -150 Columbus +140 Updated odds available at Pregame.comTRANSACTIONSBASEBALLMajor League BaseballMLB „ Suspended San Diego RHP Luis Perdomo “ ve games and “ ned him an undisclosed amount for intentionally throwing a pitch at Colorado 3B Nolan Arenado and then “ ghting during an April 11 game. Suspended Arenado “ ve games and “ ned him an undisclosed amount for charging the mound and then “ ghting. Suspended Colorado OF Gerardo Parra four games and “ ned him an undisclosed amount for “ ghting during the incident. Suspended San Diego LHP Buddy Baumann one game and “ ned him an undisclosed amount for “ ghting during the incident. Fined San Diego C A.J. Ellis and INF Freddy Galvis, and Colorado RHP German Mrquez undisclosed amounts for their actions during the incident.American LeagueBALTIMORE ORIOLES „ Recalled LHP Donnie Hart from Norfolk (IL). HOUSTON ASTROS „ Activated IF Yuli Gurriel from the 10-day DL. KANSAS CITY ROYALS „ Signed OF Tarik El-Abour to a minor league contract. LOS ANGELES ANGELS „ Reinstated LHP Andrew Heaney from the 10-day DL. Optioned RHP Felix Pea to Salt Lake (PCL). TEXAS RANGERS „ Placed SS Elvis Andrus on the 10-day DL, retroactive to April 12. Recalled 1B Ronald Guzman from Round Rock (PCL). Agreed to terms with RHP Yovani Gallardo on a minor league contract. TORONTO BLUE JAYS „ Placed 3B Josh Donaldson on the 10-day DL. Recalled OF Teoscar Hernandez from Buffalo (IL).National LeagueCINCINNATI REDS „ Selected the contract of RHP Dylan Floro from Louisville (IL). Optioned RHP Tanner Rainey to Louisville. Designated RHP Ariel Hernandez for assignment. NEW YORK METS „ Placed C Kevin Plawecki on the 10-day DL, retroactive to April 12. Transferred C Travis dArnaud to the 60-day DL. Selected the contract of C Jose Lobaton from Las Vegas (PCL). Recalled OF Brandon Nimmo from Las Vegas. Optioned RHP Jacob Rhame to Las Vegas. PITTSBURGH PIRATES „ Recalled RHP Kyle Crick and selected the contract of RHP Richard Rodrguez from Indianapolis (IL). Optioned RHP Clay Holmes and LHP Josh Smoker to Indianapolis. SAN DIEGO PADRES „ Recalled LHP Kyle McGrath from El Paso (PCL). Optioned RHP Colten Brewer to El Paso.Can-Am LeagueROCKLAND BOULDERS „ Signed RHP Kagen Hopkins. SUSSEX COUNTY MINERS „ Signed LHP Tyler Alexander.Frontier LeagueGATEWAY GRIZZLIES „ Signed C Brennan Morgan. JOLIET SLAMMERS „ Signed LHP Michael Evans. LAKE ERIE CRUSHERS „ Signed INF Tyler Beckwith. SOUTHERN ILLINOIS MINERS „ Signed 1B Joe Dudek.BASKETBALLNational Basketball AssociationNBA „ Suspended Washingtons Jodie Meeks 25 games for violating the terms of the NBA/NBPA Anti-Drug Program by testing positive for Ipamorelin and Growth Hormone Releasing Peptide-2. CHARLOTTE HORNETS „ Fired coach Steve Clifford. OKLAHOMA CITY THUNDER „ Suspended television play-by-play man Brian Davis for Game 1 of the playoff series against Utah for a comment he made about star Russell Westbrook during Oklahoma Citys regularseason “ nale against Memphis.FOOTBALLNational Football LeagueCLEVELAND BROWNS „ Named Larry Jackson strength and conditioning coach and Dale Jones and Monty Gibson assistant strength and conditioning coaches. DALLAS COWBOYS „ Released WR Dez Bryant. GREEN BAY PACKERS „ Signed CB Davon House. Released LB David Talley. HOUSTON TEXANS „ Claimed TE Matt Lengel off waivers from Cleveland. Released QB Taylor Heinicke. LOS ANGELES CHARGERS „ Waived RB Kenneth Farrow and K Nick Rose. SEATTLE SEAHAWKS „ Signed K Sebastian Jani kowski, QB Stephen Morris, RB J.D. McKissic and DL Quinton Jefferson. WASHINGTON REDSKINS „ Waived LB Otha Peters and S Orion Stewart.HOCKEYNational Hockey LeagueCHICAGO BLACKHAWKS „ Agreed to terms with D Dennis Gilbert on a three-year contract through the 2020-21 season and assigned him to Rockford (AHL). COLORADO AVALANCHE „ Recalled G Spencer Martin from San Antonio (AHL). DALLAS STARS „ Announced the retirement of coach Ken Hitchcock and will remain with the team as a consultant.American Hockey LeagueSAN ANTONIO RAMPAGE „ Recalled G Sam Brittain from Colorado (ECHL).SOCCERMajor League SoccerSPORTING KANSAS CITY „ Signed M Wan Kuzain Wan Kamal as a Homegrown Player.National Premier Soccer LeagueJACKSONVILLE ARMADA „ Signed M Joshua Castellanos, D Michael Melvin and M Juan Camilo Portilla.OLYMPICSUSADA „ Announced cyclist Barry Miller tested positive for a prohibited substance and accepted a one-year sanction for his violation.COLLEGESBARTON „ Announced the resignation of womens lacrosse coach Brit Kadlowec. ERSKINE „ Announced the addition of mens and womens track & “ eld and acrobatics & tumbling for the 2019-20 academic year. MARYLAND „ Announced the resignation of athletic director Kevin Anderson. ST. CLOUD STATE „ Named Brett Larson ice hockey coach. SIENA „ Announced the resignation of mens basketball coach Jimmy Patsos. TOLEDO „ Announced G Chris Darrington is transferring from Tennessee.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 Today: 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, TBABOSTON 1, TORONTO 0Thursday: Boston 5, Toronto 1 Today: 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, TBACOLUMBUS 1, WASHINGTON 0Thursday: Columbus 4, Washington 3, OT 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 1Wednesday: Pittsburgh 7, Philadelphia 0 Friday: Philadelphia 5, Pittsburgh 1 Sunday: Pittsburgh at Philadelphia, 3 p.m. Wednesday, April 18: Pittsburgh at Philadelphia, 7 p.m. Friday, April 20: Philadelphia at Pittsburgh, TBA x-Sunday, April 22: Pittsburgh at Philadelphia, TBA x-Tuesday, April 24: Philadelphia at Pittsburgh, TBAFLYERS 5, PENGUINS 1PHILADELPHIA 1 1 3 „ 5 PITTSBURGH 0 0 1 „ 1 First Period„1, Philadelphia, Gostisbehere 1 (Giroux, Couturier), 19:23 (pp). Penalties„ Aston-Reese, PIT, (boarding), 18:30. Second Period„2, Philadelphia, Couturier 1 (Provorov, Raf” ), 0:47. Penalties„Konecny, PHI, (roughing), 7:32; MacDonald, PHI, (slashing), 12:00; Hornqvist, PIT, (slashing), 12:00; Sanheim, PHI, (hooking), 14:40; Simmonds, PHI, (roughing), 18:23. Third Period„3, Philadelphia, Konecny 1 (Provorov, Simmonds), 1:29. 4, Philadelphia, Patrick 1 (Couturier, Voracek), 5:10 (pp). 5, Pittsburgh, Hornqvist 1 (Schultz, Dumoulin), 5:27. 6, Philadelphia, MacDonald 1 (Lehtera), 19:44. Penalties„Rust, PIT, (slashing), 3:50; Hornqvist, PIT, (roughing), 6:55; Simmonds, PHI, (slashing), 10:31; MacDonald, PHI, (cross checking), 11:41; Hornqvist, PIT, (unsportsmanlike conduct), 11:41; Manning, PHI, Misconduct (misconduct), 15:56; Hornqvist, PIT, Misconduct (misconduct), 15:56. Shots on Goal„Philadelphia 6-7-7„20. Pittsburgh 11-12-12„35. Power -play opportunities„Philadelphia 2 of 3; Pittsburgh 0 of 4. Goalies„Philadelphia, Elliott 0-1 (35 shots-34 saves). Pittsburgh, Murray 1-0 (19-15). T„2:35. Referees„Wes McCauley, Tim Peel. Linesmen„Greg Devorski, Derek Nansen.WESTERN CONFERENCE NASHVILLE 1, COLORADO 0Thursday: Nashville 5, Colorado 2 Today: 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 2, MINNESOTA 0Wednesday: Winnipeg 3, Minnesota 2 Friday: Winnipeg 4, Minnesota 1 Sunday: Winnipeg at Minnesota, 7 p.m. Tuesda y : Winni p e g at Minnesota 8 p .m. x Friday, April 20: Minnesota at Winnipeg, TBA x-Sunday, April 22: Winnipeg at Minnesota, TBA x-Wednesday, April 25: Minnesota at Winnipeg, TBAJETS 4, WILD 1MINNESOTA 0 0 1 „ 1 WINNIPEG 0 1 3 „ 4 First Period„None. Penalties„Myers, WPG, (tripping), 4:21. Second Period„1, Winnipeg, Myers 1 (Chiarot, Roslovic), 8:41. Penalties„Brodin, MIN, (tripping), 5:06; Myers, WPG, (roughing), 9:14. Third Period„2, Winnipeg, Stastny 1 (Byfuglien, Laine), 7:42. 3, Winnipeg, Copp 1 (Little, Roslovic), 9:24. 4, Winnipeg, Laine 2 (Myers, Ehlers), 17:58. 5, Minnesota, Parise 2 (Koivu, Brodin), 19:15 (pp). Penalties„Foligno, MIN, (tripping), 11:51; Trouba, WPG, (holding), 15:07; Tanev, WPG, (hooking), 19:01; Winnik, MIN, Major (“ ghting), 19:50; Tanev, WPG, Major (“ ghting), 19:50; Foligno, MIN, (roughing), 19:50; Foligno, MIN, Misconduct (misconduct), 19:50; Prosser, MIN, (cross checking), 19:50; Prosser, MIN, Misconduct (misconduct), 19:50; Morrow, WPG, (roughing), 19:50; Morrow, WPG, Misconduct (misconduct), 19:50; Byfuglien, WPG, Misconduct (misconduct), 19:50; Byfuglien, WPG, (roughing), 19:50; Seeler, MIN, served by Zucker, (cross checking), 19:53; Seeler, MIN, Major (“ ghting), 19:53; Chiarot, WPG, Major (“ ghting), 19:53. Shots on Goal„Minnesota 9-5-3„17. Winnipeg 13-14-17„44. Power -play opportunities„Minnesota 1 of 4; Winnipeg 0 of 2. Goalies„Minnesota, Dubnyk 0-2 (44 shots-40 saves). Winnipeg, Hellebuyck 2-0 (17-16). A„15,321 (15,294). Referees„Eric Furlatt, Kelly Sutherland. Linesmen„David Brisebois, Brad Kovachik.VEGAS 1, LOS ANGELES 0Wednesday: Vegas 1, Los Angeles 0 Friday: Los Angeles at Vegas, late 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, TBASAN JOSE 1, ANAHEIM 0Thursday: San Jose 3, Anaheim 0 Today: 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, TBAECHLAll Times Eastern Division Semi“ nals (Best-of-7; x-if necessary)EASTERN CONFERENCENorth DivisionAdirondack 1, Worcester 0 Friday, April 13: Adirondack 3, Worcester 0 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. Reading Friday, 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 DivisionFlorida vs. Atlanta Monday, 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 0 Thursday, 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 CONFERENCECentral DivisionToledo vs. Indy Friday, 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 Toledo, 7:35 p.m. x-Wednesday, April 25: Indy at Toledo, 7:35 p.m. Fort Wayne vs. Cincinnati Saturday, 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 DivisionColorado vs. Wichita Sunday, 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. Allen Friday, 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 HERITAGEFriday at Harbour Town Golf Links, Hilton Head, S.C.; Purse: $6.7 million; Yardage: 7,099; Par: 71Second RoundBryson DeChambeau 68-64„132 Si Woo Kim 68-65„133 Ian Poulter 69-64„133 Chesson Hadley 66-68„134 Brandt Snedeker 70-64„134 Rory Sabbatini 64-70„134 Luke List 70-64„134 Danny Lee 69-66„135 C.T. Pan 70-65„135 Billy Horschel 66-69„135 Charles Howell III 68-67„135 Bill Haas 69-66„135 Scott Piercy 71-65„136 Xander Schauffele 68-68„136 Cameron Smith 68-68„136 Brice Garnett 68-68„136 Whee Kim 68-68„136 Martin Laird 67-69„136 Matt Kuchar 66-70„136 Satoshi Kodaira 73-63„136 Tom Hoge 70-67„137 Andrew Landry 69-68„137 Brian Stuard 69-68„137 Kevin Kisner 69-68„137 Webb Simpson 69-68„137 Ryan Moore 69-69„138 Ted Potter, Jr. 72-66„138 Emiliano Grillo 72-66„138 Ryan Palmer 73-65„138 Brian Harman 70-68„138 Dustin Johnson 69-69„138 Peter Malnati 68-70„138 Bud Cauley 71-68„139 Matt Every 73-66„139 Lucas Glover 74-65„139 Michael Thompson 74-65„139 Patrick Cantlay 67-72„139 K.J. Choi 69-70„139 Fabin Gmez 68-71„139 Austin Cook 71-68„139 Beau Hossler 70-69„139 Dylan Frittelli 72-68„140 Matthew Fitzpatrick 69-71„140 Kevin Streelman 70-70„140 Harris English 67-73„140 Byeong Hun An 73-67„140 John Huh 66-74„140 Zach Johnson 70-70„140 Stewart Cink 70-70„140 Jonas Blixt 67-73„140 Jim Furyk 70-70„140 Wesley Bryan 69-71„140 Chris Kirk 70-70„140 Nick Watney 68-72„140 William McGirt 71-70„141 Charley Hoffman 72-69„141 J.J. Henry 72-69„141 Michael Kim 76-66„142 Ben Martin 74-68„142 Rod Pampling 72-70„142 Russell Knox 70-72„142 Martin Kaymer 69-73„142 Davis Love III 73-69„142 Aaron Baddeley 73-69„142 Brian Gay 71-71„142 Tyrone Van Aswegen 73-69„142 Kevin Tway 71-71„142 Scott Stallings 74-68„142 a-Doc Redman 71-71„142 Keith Mitchell 71-71„142 Francesco Molinari 73-69„142 Jonathan Byrd 71-71„142 Dominic Bozzelli 70-72„142 Ryan Armour 71-71„142 Graeme McDowell 73-69„142 David Lingmerth 71-71„142 Ollie Schniederjans 73-69„142 MISSED THE CUT Steve Marino 74-69„143 John Senden 69-74„143 Patton Kizzire 71-72„143 Luke Donald 76-67„143 Robert Garrigus 72-71„143 Kelly Kraft 71-72„143 Dru Love 77-66„143 Kevin Na 74-69„143 Jason Dufner 71-72„143 Marc Leishman 72-71„143 Kevin Chappell 73-70„143 J.J. Spaun 71-72„143 Blayne Barber 74-70„144 Sam Saunders 70-74„144 Ross Fisher 77-67„144 Mackenzie Hughes 72-72„144 Grayson Murray 74-70„144 Bob Estes 74-70„144 Scott Brown 70-74„144 Ryan Blaum 74-70„144 Chris Stroud 73-71„144 Harold Varner III 72-72„144 Jason Kokrak 71-73„144 Robert Streb 73-71„144 Sean OHair 71-74„145 Billy Hurley III 74-71„145 Corey Conners 74-71„145 Richy Werenski 71-74„145 Hudson Swafford 75-70„145 D.A. Points 72-73„145 Colt Knost 72-73„145 a-Philip Knowles 71-74„145 Brandon Harkins 76-70„146 Paul Casey 75-71„146 Tyrrell Hatton 75-71„146 Anirban Lahiri 72-74„146 Glen Day 77-69„146 Charl Schwartzel 79-67„146 Nick Taylor 73-73„146 Sam Ryder 71-76„147 Jeff Maggert 76-72„148 Carl Pettersson 75-73„148 Cody Gribble 75-73„148 Geoff Ogilvy 73-76„149 Martin Flores 75-74„149 Jon Curran 78-71„149 James Hahn 75-75„150 Vaughn Taylor 75-76„151 Chad Campbell 76-75„151 David Hearn 81-71„152 Greg Chalmers 76-76„152 Sung Kang 74-79„153 Steve Scott 80-73„153 Derek Fathauer 81-76„157 Chris Couch 79-WDLPGA TOURLOTTE CHAMPIONSHIPThursdays leaders at Ko Olina Golf Club, Kapolei, Hawaii; Purse: $2 million; Yardage: 6,419; Par: 72 (a-denotes amateur)Second RoundBrooke M. Henderson 68-66„134 Mo Martin 69-67„136 Shanshan Feng 67-69„136 Lindy Duncan 70-68„138 Pernilla Lindberg 70-68„138 Inbee Park 69-69„138 Mariajo Uribe 72-68„140 Moriya Jutanugarn 72-68„140 Lizette Salas 69-71„140 Daniela Iacobelli 73-68„141 Nasa Hataoka 72-69„141 Ji Hyun Kim 71-70„141 Eun-Hee Ji 69-72„141 Haeji Kang 68-73„141 Christina Kim 74-68„142 Ariya Jutanugarn 73-69„142 Martina Edberg 68-74„142 Cydney Clanton 74-69„143 Sei Young Kim 74-69„143 Jennifer Song 74-69„143 Aditi Ashok 73-70„143 Camilla Lennarth 73-70„143 Allison Emrey 71-72„143 Azahara Munoz 74-70„144 Angel Yin 74-70„144 Jenny Shin 73-71„144 Brittany Marchand 72-72„144 Hannah Green 72-72„144 Ryann OToole 72-72„144 So Yeon Ryu 72-72„144 Lauren Kim 77-68„145 Dori Carter 75-70„145 Maria Torres 75-70„145 Angela Stanford 75-70„145 Celine Boutier 74-71„145 Peiyun Chien 74-71„145 Hyo Joo Kim 74-71„145 Chella Choi 73-72„145 Maude-Aimee Leblanc 73-72„145 Michelle Wie 72-73„145 Alexandra Newell 72-73„145 Ayako Uehara 71-74„145 Kris Tamulis 71-74„145 Kim Kaufman 70-75„145 Minjee Lee 70-75„145 Julieta Granada 69-76„145 Jeongeun Lee 76-70„146 Sherman Santiwiwatthanaphong 75-71„146 Brittany Altomare 75-71„146 Jeong Eun Lee 75-71„146 Caroline Inglis 75-71„146 Rebecca Artis 73-73„146 Katelyn Dambaugh 72-74„146 Robynn Ree 72-74„146 Cristie Kerr 71-75„146 Benyapa Niphatsophon 71-75„146 Gaby Lopez 77-70„147 Sung Hyun Park 77-70„147 Ashleigh Buhai 76-71„147 Lydia Ko 76-71„147 Lee Lopez 75-72„147 Pannarat Thanapolboonyaras 75-72„147 P.K. Kongkraphan 75-72„147 Tiffany Joh 75-72„147 Amy Olson 74-73„147 Hee Young Park 74-73„147 Bronte Law 74-73„147 Sandra Changkija 74-73„147 Mariah Stackhouse 74-73„147 Thidapa Suwannapura 73-74„147 So Young Lee 73-74„147 Katherine Kirk 73-74„147 Pornanong Phatlum 72-75„147 Alena Sharp 69-78„147 FAILED TO MAKE THE CUT Min Lee 77-71„148 Jackie Stoelting 76-72„148 Anna Nordqvist 75-73„148 Madeleine Sheils 75-73„148 Dottie Ardina 75-73„148 Maddie McCrary 75-73„148 Emma Talley 74-74„148 Luna Sobron 74-74„148 Paula Reto 74-74„148 Sarah Jane Smith 73-75„148 Madelene Sagstrom 71-77„148 Carlota Ciganda 77-72„149 Brittany Lang 76-73„149 Lindsey Weaver 76-73„149 Vicky Hurst 76-73„149 Dani Holmqvist 76-73„149 Wichanee Meechai 75-74„149 Beatriz Recari 74-75„149 Mina Harigae 74-75„149 Danielle Kang 73-76„149 Ilhee Lee 72-77„149 Sophia Popov 82-68„150 Lee-Anne Pace 79-71„150 Laetitia Beck 77-73„150 Harang Lee 77-73„150 Su Oh 77-73„150 Min Song Ha 76-74„150 Simin Feng 76-74„150 Kelly Shon 75-75„150 Nannette Hill 75-75„150 Kendall Dye 74-76„150 Mel Reid 80-71„151 Becky Morgan 79-72„151 Leticia Ras-Anderica 78-73„151 Jimin Kang 78-73„151 Maria Hernandez 77-74„151 Giulia Molinaro 76-75„151 a-Suzuka Yamaguchi 76-75„151 Gemma Dryburgh 74-77„151 Tiffany Chan 72-79„151 Ally McDonald 81-71„152 Perrine Delacour 78-74„152 Cheyenne Woods 77-75„152 Jing Yan 77-75„152 Alison Walshe 76-76„152 Jaye Marie Green 75-77„152 Lauren Coughlin 75-77„152 Yu Liu 74-78„152 Katie Burnett 74-78„152 Brianna Do 80-73„153 Kassidy Teare 80-73„153 Daniela Darquea 76-77„153 Brittany Benvenuto 75-78„153 Ola“ a Kristinsdottir 81-73„154 Amelia Lewis 81-73„154 Celine Herbin 80-74„154 Alison Lee 78-76„154 Nanna Koerstz Madsen 77-77„154 Mind Muangkhumsakul 76-79„155 Anne-Catherine Tanguay 81-75„156 Jennifer Hahn 80-77„157 Na Yeon Choi 79-78„157 Jessy Tang 82-76„158 Katherine Perry 78-80„158 Erynne Lee 81-78„159 Katelyn Sepmoree 78-81„159 Samantha Troyanovich 82-78„160 Beth Allen 79-82„161 In Gee Chun 74„WD Haru Nomura 79„WDPGA CHAMPIONS TOURMITSUBISHI ELECTRIC CLASSICFriday at TPC Sugarloaf, Duluth, Ga.; Purse: $1.8 million; Yardage: 7,179; Par 72 (36-36)First RoundJay Haas 32-33„65 Steve Flesch 33-33„66 Bernhard Langer 36-31„67 Scott Parel 35-33„68 Gene Sauers 33-35„68 Wes Short, Jr. 34-35„69 Tommy Armour III 36-33„69 Tom Byrum 34-35„69 Tim Petrovic 34-35„69 Kevin Sutherland 32-37„69 Jos Mara Olazbal 37-32„69 Sandy Lyle 36-33„69 Jeff Sluman 37-33„70 Billy Mayfair 38-32„70 Rod Spittle 33-37„70 Mark OMeara 36-34„70 Joe Durant 33-37„70 Jesper Parnevik 37-33„70 Russ Cochran 36-35„71 Mike Goodes 36-35„71 Michael Bradley 36-35„71 Jay Don Blake 37-34„71 Gary Hallberg 34-37„71 Stephen Ames 32-39„71 Scott McCarron 36-35„71 Jerry Kelly 35-36„71 David Frost 37-34„71 Esteban Toledo 35-36„71 Doug Garwood 34-37„71 Carlos Franco 36-35„71 Dan Forsman 36-36„72 Scott Dunlap 38-34„72 Olin Browne 36-36„72 Steve Jones 36-36„72 Vijay Singh 33-39„72 Miguel Angel Jimnez 37-35„72 Marco Dawson 38-34„72 Fran Quinn 35-37„72 Clark Dennis 35-37„72 David McKenzie 35-37„72 Joey Sindelar 36-37„73 Mark Brooks 35-38„73 Lee Janzen 36-37„73 Kirk Triplett 37-36„73 Michael Allen 39-34„73 Ken Tanigawa 39-34„73 Bart Bryant 41-33„74 Steve Pate 38-36„74 Colin Montgomerie 37-37„74 Jerry Smith 37-37„74 Tom Pernice Jr. 35-39„74 Kent Jones 37-37„74 Scott Verplank 34-41„75 David Toms 37-38„75 Woody Austin 36-39„75 Paul Broadhurst 35-40„75 Mark Calcavecchia 39-36„75 Steve Lowery 37-39„76 Trevor Dodds 36-40„76 David Eger 39-37„76 Larry Nelson 36-40„76 Len Mattiace 39-37„76 Billy Andrade 36-40„76 Ian Woosnam 38-38„76 Paul Goydos 39-37„76 Jeff Brehaut 38-38„76 Gibby Gilbert III 39-37„76 Roger Chapman 37-40„77 Larry Mize 37-40„77 Tom Kite 37-40„77 Duffy Waldorf 41-36„77 Todd Hamilton 38-40„78 Bob Tway 38-40„78 Tom Watson 37-41„78 Kenny Knox 39-41„80 Blaine McCallister 43-44„87 Charlie Rymer 45-42„87EUROPEAN TOUROPEN DE ESPANAFriday at Centro Nacional de Golf, Madrid; Purse: $1.86 million; Yardage: 7,096; Par: 72Second RoundPaul Dunne, Ireland 66-65„131 Nacho Elvira, Spain 68-66„134 Brett Rumford, Australia 68-66„134 Callum Shinkwin, England 67-67„134 Robert Rock, England 70-65„135 Henric Sturehed, Sweden 67-68„135 Jon Rahm, Spain 67-68„135 Marc Warren, Scotland 66-69„135 Jeff Winter, Denmark 69-67„136 Pablo Larrazabal, Spain 71-65„136 Maximilian Kiefer, Germany 69-67„136 Thorbjorn Olesen, Denmark 68-68„136 Andrew Johnston, England 68-68„136 Julien Guerrier, France 67-69„136 ALSO Sihwan Kim, United States 69-68„137 Seungsu Han, United States 70-69„139 David Lipsky, United States 69-71„140 MISSED THE CUT Rafa Cabrera Bello, Spain 73-68„141 Daniel Im, United States 75-68„133 Chase Koepka, United States 75-69„144AUTO RACINGNASCAR MONSTER ENERGY CUPFOOD CITY 500Lineup after Friday qualifying for Sundays race at Bristol Motor Speedway, Bristol, Tenn. Lap length: .533 miles (Car number in parentheses) 1. (18) Kyle Busch, Toyota, 128.822 mph. 2. (41) Kurt Busch, Ford, 128.804. 3. (2) Brad Keselowski, Ford, 128.262. 4. (17) Ricky Stenhouse Jr., Ford, 128.253. 5. (12) Ryan Blaney, Ford, 128.185. 6. (42) Kyle Larson, Chevrolet, 128.048. 7. (21) Paul Menard, Ford, 127.980. 8. (88) Alex Bowman, Chevrolet, 127.835. 9. (34) Michael McDowell, Ford, 127.673. 10. (22) Joey Logano, Ford, 127.571. 11. (24) William Byron, Chevrolet, 127.470. 12. (19) Daniel Suarez, Toyota, 126.628. 13. (20) Erik Jones, Toyota, 127.317. 14. (14) Clint Bowyer, Ford, 127.191. 15. (95) Kasey Kahne, Chevrolet, 127.115. 16. (9) Chase Elliott, Chevrolet, 127.031. 17. (48) Jimmie Johnson, Chevrolet, 126.972. 18. (47) AJ Allmendinger, Chevrolet, 126.771. 19. (10) Aric Almirola, Ford, 126.704. 20. (43) Darrell Wallace Jr., Chevrolet, 126.420. 21. (3) Austin Dillon, Chevrolet, 126.395. 22. (37) Chris Buescher, Chevrolet, 126.270. 23. (38) David Ragan, Ford, 126.204. 24. (32) Matt DiBenedetto, Ford, 125.535. 25. (11) Denny Hamlin, Toyota, 125.773. 26. (78) Martin Truex Jr., Toyota, 125.765. 27. (15) Ross Chastain, Chevrolet, 125.248. 28. (23) Gray Gaulding, Toyota, 124.938. 29. (00) Landon Cassill, Chevrolet, 124.922. 30. (31) Ryan Newman, Chevrolet, 124.735. 31. (1) Jamie McMurray, Chevrolet, 124.517. 32. (13) Ty Dillon, Chevrolet, 123.978. 33. (6) Trevor Bayne, Ford, 123.802. 34. (72) Corey LaJoie, Chevrolet, 121.790. 35. (96) DJ Kennington, Toyota, 121.389. 36. (55) Reed Sorenson, Chevrolet, 121.366. 37. (51) Harrison Rhodes, Chevrolet, 118.058. 38. (66) Chad Finchum, Toyota, 114.658. 39. (4) Kevin Harvick, Ford, 0.000.TENNISATP WORLD TOURU.S. MENS CLAY COURT CHAMPIONSHIPSFriday at River Oaks Country Club, Houston; Purse: $557,050 (WT250); Surface: Clay-OutdoorMens Singles Quarter“ nalsIvo Karlovic, Croatia, def. Nick Kyrgios (4), Australia, 3-6, 6-2, 6-3. Tennys Sandgren (8), United States, def. Guido Pella, Argentina, 4-6, 7-5, 6-3. Taylor Fritz, United States, def. Jack Sock (3), United States, 6-3, 3-6, 6-4.Mens Doubles Semi“ nalsAndre Begemann, Germany, and Antonio Sancic, Croatia, def. Dustin Brown, Germany, and Frances Tiafoe, United States, 6-3, 3-6, 10-7.Thursdays Results Men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.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, Bosnia-Herzegovina, 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“ nalsBenoit Paire, France, and Edouard RogerVasselin, France, def. Marcelo Demoliner, Brazil, and Roman Jebavy, Czech Republic, 6-7 (5), 6-3, 10-5. David Marrero, Spain, and Marcin Matkowski, 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 COLSANITASFriday at Club Campestre el Rancho, Bogota, Colombia; Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles Second RoundEmiliana Arango, Colombia, def. Jasmine Paolini, Italy, 7-6 (0), 6-1. Lara Arruabarrena (5), Spain, def. Sara Sorribes Tormo, Spain, 6-0, 6-1. Anna Karolina Schmiedlova, Slovakia, def. Renata Zarazua, Mexico, 6-1, 6-4. Dalila Jakupovic, Slovenia, def. Elitsa Kostova, Bulgaria, 6-2, 6-2. Magda Linette (2), Poland, def. Maria Herazo Gonzalez, Colombia, 6-2, 6-1. Ana Bogdan (7), Romania, def. Anna Blinkova, Russia, 1-6, 7-6 (8), 6-4.Quarter“ nalsAnna Karolina Schmiedlova, Slovakia, def. Emiliana Arango, Colombia, 6-1, 1-0 retired. Lara Arruabarrena (5), Spain, def. Johanna Larsson (3), Sweden, 6-1, 6-3. Ana Bogdan (7), Romania, def. Daniela Seguel, Chile, 6-1, 6-1.Womens Doubles Quarter“ nalsMariana Duque-Marino, Colombia, and Nadia Podoroska, Argentina, def. Jacqueline Cako, United States, and Cornelia Lister, Sweden, 6-4, 6-4. Magda Linette, Poland, and Sara Sorribes Tormo, Spain, def. Ysaline Bonaventure, Belgium, and Victoria Rodriguez, Mexico, 6-4, 6-3. Lara Arruabarrena, Spain, Alison Riske (3), United States, def. Tereza Mrdeza, Croatia, and Maryna Zanevska, Belgium, 6-4, 5-7, 10-8. Dalila Jakupovic, Slovenia, and Irina Khromacheva (2), Russia, def. Priscilla Hon, Australia, and Yana Sizikova, Russia, 3-6, 6-3, 12-10.Thursdays Results Women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.SAMSUNG OPENFriday at TC Lido Lugano Lugano, Switzerland; Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles Second RoundVera Lapko, Belarus, def. Danka Kovinic, Montenegro, 6-2, 6-3. Elise Mertens (2), Belgium, def. Marketa Vondrousova, Czech Republic, 6-2, 5-7, 7-5. Camila Giorgi, Italy, def. Alison Van Uytvanck (9), Belgium, 6-2, 6-1. Mona Barthel, Germany, def. Donna Vekic, Croatia, 6-3, 4-6, 6-4. Kirsten Flipkens, Belgium, def. Aliaksandra Sasnovich (8), Belarus, 4-6, 6-4, 6-2. Tamara Korpatsch, Germany, def. Kathinka von Deichmann, Liechtenstein, 7-6 (2), 6-4. Stefanie Voegele, Switzerland, def. Alize Cornet (6), France, 2-6, 7-5, 6-3.Womens Doubles First RoundViktorija Golubic and Jil Teichmann, Switzerland, def. Oksana Kalashnikova, Georgia, and Arantxa Rus, Netherlands, 6-4, 6-2. Kristyna Pliskova, Czech Republic, and Galina Voskoboeva, Kazakhstan, def. RekaLuka Jani, Hungary, and Danka Kovinic, Montenegro, 7-5, 6-1.Quarter“ nalsAlicja Rosolska, Poland, and Abigail Spears (2), United States, def. Nicole Geuer, Germany, and Eva Wacanno, Netherlands, 7-5, 4-6, 10-2. Vera Lapko and Aryna Sabalenka, Belarus, def. Monique Adamczak, Australia, and Xenia Knoll (4), Switzerland, 6-4, 6-3 Kristyna Pliskova, Czech Republic, and Galina Voskoboeva, Kazakhstan, def. Raluca Olaru, Romania, and Anna Smith (3), Britain, 7-5, 6-4. Kirsten Flipkens and Elise Mertens (1), Belgium, def. Viktorija Golubic and Jil Teichmann, Switzerland, 6-2, 6-4.

PAGE 52

Page 6 SP www.yoursun.com Saturday, April 14, 2018 / The Sunwent on the power play late in the first period when Pittsburghs Zach Aston-Reese was called for boarding and the Flyers „ who didnt even manage a shot on net during four power plays in Game 1 „ needed just one to take the lead. Gostisbehere sent a shot from the point that made its way through a Nolan Patrick screen, between Murrays legs and into the net with 37 seconds left in the opening period to end Murrays shutout streak at 225:49, the fourth longest playoff shutout streak in the last 28 years. It didnt take the Flyers nearly as long to beat Murray again. Less than two minutes actually. Murray actually managed to get his right pad on Couturiers shot from in front but the puck popped up, caromed off Letang and into the net 47 seconds into the second. The Penguins began pressing but Elliott responded. Crosby broke in alone just past the games midway point but Elliotts glove swallowed up the Pittsburgh captains backhand attempt. Crosby had another chance in the final moments of the second period but when he couldnt convert from the right post, he smashed his stick over the crossbar in frustration. When Konecny held off Chad Ruhwedel and chipped the puck over Murrays glove 1:21 into the third the Flyers had control of the game. Just over 18 minutes later they had their first victory Pittsburgh in 383 days to go home with the series even. NOTES: Letang went to the dressing room for the majority of the second period after Giroux slammed into him just seconds after Crosby and Giroux collided. Giroux was not called for a penalty and Letang returned for the third period. ... Pittsburgh went 0 for 4 on the power play. The Flyers were 2 for 3. ... Amanda Kessel, a member of the goldmedal winning U.S. Womens Hockey Team at the 2018 Olympics and the younger sister of Penguins forward Phil Kessel, led the sellout crowd at PPG Paints Arena in a Lets Go PensŽ chant before the opening faceoff.NHLFrom Page 1HOCKEYBy STEPHEN WHYNOAssociated PressGeorge Parros is a busy man early in the Stanley Cup playoffs thanks to a rash of questionable hits around the NHL. The vice president of player safetys department suspended Toronto Maple Leafs center Nazem Kadri three games for boarding Boston forward Tommy Wingels in what the league called a hit made in the name of retribution and Los Angeles Kings defenseman Drew Doughty one game for an illegal check to the head on Vegas forward William Carrier. With two suspensions, two misconduct ejections for boarding that resulted in injuries, plus Capitals winger Tom Wilsons hit to the head that knocked Columbus center Alexander Wennberg out of the game, it has been a rough start to the playoffs „ and there have only been eight games played. In 1,271 regular-season games, there were a total of 37 game misconducts and 22 suspensions. The NHL has made a concerted effort to rid its game of fighting and questionable hits, wanting to keep skilled players on the ice and boost scoring. In the postseason, goals are usually harder to come by and the adrenaline of the moment brings hard hits that cross the line; a year ago, Penguins star Sidney Crosby missed a game with a concussion after a cross-check to the head from the Capitals Matt Niskanen. Kadri was tossed from Torontos Game 1 loss at Boston for boarding Wingels, and Blue Jackets winger Josh Anderson was thrown out of their overtime victory at Washington for a hit from behind that injured Capitals defenseman Michal Kempny. A game misconduct will likely suffice for Anderson, but Kadri wasnt as fortunate and will miss Games 2, 3 and 4. I certainly wasnt trying to hit him when he was down like that,Ž Kadri said after Thursday nights game. Obviously, if hes still standing up, I think theres nothing wrong with that, but he ended up falling and reaching for the puck, and Im not sure what happened after that.Ž What happened was another Bruins goal on the ensuing power play that made it 5-1 in the first game between the bitter rivals. Down the East Coast, Wilsons hit on Wennberg allowed the Blue Jackets to tie the score in a game they won in overtime. Wilson blamed himself for costing Washington Game 1 by taking a bad penalty at a critical moment. Ive got to be better and maybe pass up on that hit,Ž Wilson said. Weve got the lead there so maybe a big hits not needed. Its the playoffs. Trying to finish your checks, and unfortunately I took a penalty.Ž Wilson was suspended two preseason games for interference and then for the first four regular-season games for boarding but had cleaned up his game since. Part of that stemmed from meeting with Parros in Calgary in the fall and educating himself on whats acceptable and what the NHL looks for. We had a meeting, me, him and Parros, and went over videos and just what they were looking at when he was being considered for suspensions and fines and other examples throughout the league,Ž Capitals general manager Brian MacLellan said. Parros spent almost a decade as an NHL enforcer and finished his career with 159 fights and 1,127 penalty minutes. When he took over the leagues player safety department last September, he said he intended to crack down on non-hockey playsŽ that have nothing to do with affecting the course of the game. Some of the hits may alter series because of the resulting injuries. Carrier, Kempny, Wennberg and Wingels are all day-to-day with upper-bodyŽ injuries „ the customarily vague description in the NHL „ with their statuses legitimately uncertain moving forward. Columbus general manager Jermo Kekalainen called Wennberg doubtfulŽ for Game 2 Sunday at Washington and considered it a dangerous hitŽ by Wilson that the league deemed wasnt worthy of further punishment. Doughty, a Norris Trophy contender and Los Angeles top defender, was suspended for Friday nights Game 2 against Vegas for what the league called an avoidable hit to Carriers head. Kadris hit came after Wingels crushed Toronto forward Mitch Marner, but the timing and force of the hit made it worse. The bottom line is, you always have to be disciplined at all times and emotions are a part of the game, but its got to be controlled,Ž Maple Leafs coach Mike Babcock said. Kekalainen disagreed with officials giving Anderson a five-minute major and a game misconduct for his hit on Kempny, which was definitely a minor penalty but seemed less egregious than Wilsons later. That didnt stop Capitals coach Barry Trotz from voicing his displeasure with Andersons play. I thought theres clearly numbers there,Ž Trotz said. Trying to get that out of the game.ŽPunishment for hits to head prevalent early in NHL playo sAP PHOTOIn this April 12, 2018, file photo, Boston Bruins defenseman Zdeno Chara (33) shoves Toronto Maple Leafs center Nazem Kadri (43 ) to retaliate for his late hit on Boston Bruins center Tommy Wingels (57), bottom left, as Maple Leafs center Mitchell Marner (16) starts to get up during the third period of Game 1 of an NHL hockey first-round playoff series, in Boston. Through the first two days of the Stanley Cup playoffs, there have already been a handful of hits to the head, two ejections, one suspension and the possibility of more to come. Associated PressWINNIPEG, Manitoba „ Paul Stastny, Andrew Copp and Patrik Laine scored in the third period and the Winnipeg Jets beat the Minnesota Wild 4-1 on Friday night to take a 2-0 lead in the Western Conference first-round series. Defenseman Tyler Myers had a goal in the second period and also had an assist. Rookie Jack Roslovic, replacing injured veteran Mathieu Perreault, had two assists in the game that ended with a series of fights. Zach Parise had his second goal of the series when he deflected Mikko Koivus shot past Connor Hellebuyck to end the goalies shutout bid with 45 seconds left. The goal came on the power play after Jets forward Brandon Tanev was called for hooking with 59 seconds left. Hellebuyck made 16 saves. Devan Dubnyk stopped 39 shots for Minnesota. Winnipeg won 3-2 on Wednesday night. Game 3 is Sunday at Minnesota. The Wild had more jump early in the scoreless first period, surpassing the four-shot total they had Wednesday in the opening frame by going 5-0 by the five-minute mark. That included three shots at Hellebuyck during a power play with Myers in the box for tripping. Dubnyk didnt have to stop a Winnipeg shot until seven minutes had passed. The Jets then turned on a switch and had outshot the visitors 13-9 when the period ended, but many were from the outside. Winnipeg got its first power play five minutes into the second period when center Mark Scheifele was tripped by Wild defenseman Jonas Brodin, but it wasnt their shots with the man advantage that sparked the crowd. Jets defenseman Dustin Byfuglien threw two big hits nine seconds apart, the first on Mikael Granlund in front of the Winnipeg bench, the second a slam that rocked Koivu into the boards behind Hellebuyck. Winnipeg only got one shot on goal on the power play, but the momentum carried on for Myers goal that made it 1-0 at 8:41. Myers got the puck at the point in the Wild zone, made some moves to get around forward Jason Zucker and sent a sharp-angled shot past Dubnyk on the blocker side at 8:41 of the second period for the 1-0 lead. Myers was dinged again for roughing forward Charlie Coyle 33 seconds after his goal, but the Jets kept the pressure on with some hustle and hits. When the second period ended, Winnipeg had outshot the Wild 27-14 and led 28-18 in hits. Stastny and Copp scored 1:42 apart, with Byfuglien sending a backhander to the front of the net that Statsny slapped in at 7:42. Copp made it 3-0 at 9:24 when he redirected in Bryan Littles shot. Laine fired in his second goal of the series from the right circle at 17:58.Jets beat Wild to take 2-0 leadNHL PLAYOFFS: WINNIPEG 4, MINNESOTA 1AP PHOTOWinnipeg Jets Ben Chiarot (7), Jack Roslovic (52), Andrew Copp (9) and Tyler Myers (57) celebrate Copps goal against the Minn esota Wild during the third period of Game 2 of an NHL hockey first-round playoff series Friday, April 13, 2018, in Winnipeg, Manitob a. 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=7205681 Day Special!*Must present this ad at check in€ Today April 14th € Sunday April 15th$49*Golf and a Draft Beer or House Wine In the Grille Room after your round

PAGE 53

China cuts back PaulWiseman;JPaschke € AP Source:RhodiumGroupNationalCommitteeonUS ChinaRelations Foreign direct investment 1990-19992000-20102011-2017 U.S. to China China to U.S. Chinese investment in the United States dropped sharply last year. Blame politics, not economics. A new report by the research firm Rhodium Group and the nonprofit National Committee on U.S.-China Relations found that Chinas investment in the United States slid 36 percent last year to $29.4 billion. Beijing, trying to stem capital flight and prop up its currency, cracked down on outbound investment last year. That caused its overall foreign investment to drop for the first time in a decade. The U.S. government also increased scrutiny on Chinese investments in American technology companies. The report estimates that $8 billion worth of Chinese deals were scrapped last year because they wouldnt pass muster with the Committee on Foreign Investment in the United States, an interagency panel that reviews deals for national security risks. Chinese investment in the United States rose more or less steadily from virtually nothing before 2000 to a record $46.2 billion in 2016. U.S. investment in China was flat last year at $14 billion. Beijing delayed market reforms and meaningful liberalization of market access for investors, the report said. 0 10 20 30 40 $50 bilion Source: STR Dee-Ann Durbin; Alex Nieves € APU.S. hotels had a record year in 2017. Average occupancy rates reached a high of 66 percent and revenue per available room „ a key metric for the industry „ was a record $83.55. Post-hurricane demand in Florida and Texas spurred demand, as the government paid for hotel rooms to house victims. But even with hurricane-related demand subsiding, this year is starting strong. February was the 96th consecutive month of year-over-year increases in revenue per available room. That  s approaching the record 112-month stretch after the 1992 recession. Hotel construction is tapering off this year, which should help existing hotels fill their rooms, says STR, an industry consulting firm. Tax cuts and a healthy economy should also increase demand. Revenue per room is still expected to grow this year, although at a slower pace than the last few years.Room for growth 50 60 70 80 $90 5.4% 8.2% 6.7% 3.2% 3.0% 8.2% -2.0% -16.6%  07  08  09  10  11  12  13  14  15  16  17Record growthThe U.S. hotel industry had a record year in 2017. Average occupancy rates reached a high of 66 percent and revenue per available room „ a key metric for the industry „ was a record $83.55. 5.2% Revenue per available room6.1% 6.1% Top Weekly Exchange Traded Funds $0$550$1,100 REITs Copper Utilities stocks Investment-grade bonds Health care stocks High-yield bonds S&P 500 European stocks Asian stocks Small-cap stocks Emerging-market stocks Gold Technology stocks Oil 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poor  s 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through Apr. 128.1 4.1 0.4 1.3 2.9 1.1 1.3 2.3 0.6 2.5 -0.2 -2.0 0.2 -1.3Oil surged over 8 percent and is trading at three-year highs. Technology and small cap stocks also fared well this week. Utilities sank and REITs are the Derby  s worst overall performers.$1,000Derby StocksBonds Commodities% $1,110 1,053 1,025 1,021 1,018 1,011 1,005 1,002 1,001 996 983 946 928 905AP Citigp Vel Long Crde UWT 33.27 +7.01 +26.7 +23.5 +46.7 UBS 3x Long Crude WTIU 32.03 +6.72 +26.5 +22.7 +51.6 ProShs Crude OILU 50.58 +10.53 +26.3 +22.9 +49.6 Direx Biotech Bull LABU 82.36 +16.20 +24.5 -16.0 +94.5 Direx S&P O&G Bull GUSH 27.98 +5.48 +24.4 +23.9 -24.0 Direx Russia Bear3x RUSS 22.29 +4.34 +24.2 +29.0 -38.0 Dirx Dly NG Bull3x GASL 19.15 +3.22 +20.2 +6.3 -46.5 Direxion EngyBull 3x ERX 32.29 +5.02 +18.4 +16.8 -2.9 ProSh Ultra Crude UCO 29.25 +4.24 +17.0 +15.4 +40.0 USCF Oil USOU 60.14 +8.05 +15.4 +23.6 ... Direx SOX Bull 3X SOXL 150.56 +19.93 +15.3 -21.2 +126.7 Barc iPath Alum JJU 20.10 +2.55 +14.5 +11.7 +19.7 ProShs Ult Nasd Biot UBIO 30.59 +3.84 +14.4 -19.4 +18.6 ProSh Ultra O&G DIG 38.21 +4.29 +12.6 +11.4 +0.4 Velocity Daily Inv EXIV 35.10 +3.77 +12.0 -6.3 ... SPDR S&P O&G EqSv XES 16.35 +1.66 +11.3 +6.8 -16.5 ProSh Ultra Semi USD 134.30 +13.40 +11.1 -12.2 +89.4 PwSh Healthcare Mom PTH 79.50 +7.73 +10.8 -1.1 +54.8 PowSh SP SmCap Engy PSCE 14.99 +1.45 +10.7 +3.3 -16.6 Direx China Bull 3x YINN 34.40 +3.29 +10.6 -11.2 +82.5 BarcBk nt lkd GS Oil OIL 7.61 +0.72 +10.4 +10.0 +29.2 Direxion TechBull 3x TECL 118.11 +11.09 +10.4 -15.8 +86.2 Dir Dly Gold Bull3x NUGT 27.25 +2.54 +10.3 +20.0 -41.6 Dirx Jr GoldMin Bull JNUG 15.21 +1.38 +10.0 +18.5 -52.4 iShs Oil Equip & Svc IEZ 35.86 +3.27 +10.0 +6.7 -11.8 VanEck Vec Oil Svc OIH 26.29 +2.39 +10.0 +7.2 -12.5 ProSh UltraNasdBio BIB 53.70 +4.80 +9.8 -12.8 +16.4 PwShs Oil Svcs PXJ 9.39 +0.82 +9.6 +6.0 -16.3 ETFs Phys Palladium PALL 93.83 +7.98 +9.3 -0.8 +19.6 VanE Vect Unconv O&G FRAK 15.79 +1.35 +9.3 +9.1 -5.3 ETF Clinical Trials BBC 32.27 +2.74 +9.3 -5.6 +53.8 DB Agri Long AGF 10.56 +0.87 +9.0 +5.6 -9.7 ProShs UltraPro QQQ TQQQ 145.45 +12.03 +9.0 -17.9 +73.2 FstTrust Arca Biotch FBT 136.26 +10.72 +8.5 -3.6 +33.4 US Oil Fund LP USO 13.55 +1.04 +8.3 +8.0 +21.7 CrSuisse Crude Oil OIIL 40.14 +3.09 +8.3 +8.0 ... Direxion Mexico Bull MEXX 25.18 +1.92 +8.3 +18.9 ... SPDR S&P Biotech XBI 89.58 +6.68 +8.1 -4.3 +34.5 US Brent Oil Fd BNO 19.99 +1.49 +8.1 +10.0 +32.0 PwSh Energy Momentum PXI 40.08 +2.98 +8.0 +7.2 +3.5 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The regional bank reported results that fell shy of analysts' forecasts. Energy companies benefited from an increase in oil prices. The technology company announced a $12 billion stock buyback program. Stocks closed lower Friday after a sell-off in bank shares outweighed gains elsewhere in the market. Energy stocks led the gainers as crude oil prices continued to climb. Despite Friday  s slide, the major stock indexes finished the week with solid gains. 220 240 260 $280 JA FM BroadcomAVGO Close: $246.94 7.51 or 3.1% $212.06$285.68 Vol.: Mkt. Cap: 4.8m (1.1x avg.) $101.4 b 52-week range PE: Yield: 13.5 2.8% 14 16 18 $20 JA FM Marathon OilMRO Close: $18.16 0.53 or 3.0% $10.55$19.52 Vol.: Mkt. Cap: 17.9m (1.4x avg.) $15.4 b 52-week range PE: Yield: ... 1.1% 140 150 160 $170 JA FM PNC Financial ServicesPNC Close: $145.46 -6.28 or -4.1% $115.45$163.59 Vol.: Mkt. Cap: 4.7m (2.1x avg.) $68.6 b 52-week range PE: Yield: 14.0 2.1% Best Stocks One MonthBEST LARGE-CAP STOCKS Marathon Oil MRO 18.16 11.8 20.1 8.7 dd 1.1 Holly Frontier Corp HFC 55.71 6.6 19.8 99.5 14 2.4 Cenovus Energy CVE 10.10 7.9 19.7 -7.8 8 ... ConocoPhillips COP 64.90 9.5 18.2 30.1 52 1.8 Contl Resources CLR 61.86 5.0 16.6 33.1 cc ... Alcoa Corp AA 54.96 14.4 16.4 70.0 18 ... Cdn Nat Res CNQ 35.13 6.4 15.7 5.2 ... ... Suncor Energy SU 37.87 4.9 15.7 23.6 ... ... Hess Corp HES 56.32 10.2 15.6 10.7 dd 1.8 Lamb Weston Holdg LW 64.12 3.8 15.2 52.0 24 1.2 Occid Petl OXY 73.63 9.0 14.2 15.1 cc 4.2 Shire PLC SHPG 152.19 -2.9 14.0 -7.2 87 0.7 Agnico Eagle Mines AEM 44.86 5.4 13.7 -6.8 42 ... lululemon athletica LULU 91.71 2.3 13.6 76.7 48 ... Melco Resorts Enter MLCO 30.89 8.9 12.5 57.8 100 1.0 Apache Corp APA 40.62 5.9 12.4 -25.0 26 2.5 Andeavor ANDV 110.56 3.4 11.5 37.8 39 2.1 Newmont Mining NEM 41.60 5.9 11.3 16.1 31 1.3 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Avexis Inc AVXS 211.14 82.2 64.9 205.6 dd ... Guess Inc GES 23.28 2.6 56.3 121.8 cc 3.9 California Resources CRC 22.26 23.9 49.5 52.4 dd ... Heron Therapeutics HRTX 30.60 14.4 42.3 113.7 dd ... Tailored Brands TLRD 28.55 0.8 32.2 133.2 16 2.5 Mulesoft Inc MULE 44.24 0.5 31.4 94.4 ... ... Wildhorse Res Dev WRD 22.11 18.0 31.1 83.4 ... ... Audentes Therapeutic BOLD 37.88 34.8 28.6 140.1 dd ... VeriFone Systems PAY 22.77 50.1 27.8 28.6 17 ... Abercromb Fitch ANF 28.54 4.4 27.0 164.5 dd 2.8 Whiting Petroleum WLL 38.63 14.6 26.0 3.6 dd ... Oil States Intl OIS 31.40 14.2 24.6 -7.2 dd ... IQIYI Inc IQ 19.34 20.7 24.4 ... ... ... Viper Energy Ptrs VNOM 28.15 11.8 24.0 54.2 32 6.8 QEP Resources Inc QEP 11.27 15.1 22.0 -8.2 32 0.7 CVR Rening LP CVRR 15.60 7.6 20.9 87.7 26 ... RSP Permian Inc RSPP 47.15 13.7 20.7 11.7 cc ... Fairmount Santrol FMSA 5.15 12.9 20.6 -27.7 dd ...BEST SMALL-CAP STOCKS CASI Pharmaceuticals CASI 6.52 -7.0 103.8 480.2 dd ... Turtle Beach Corp HEAR 3.91 52.7 95.5 -6.6 ... ... Innovate Biopharma INNT 28.54 3.1 79.5 149.6 ... ... Tandem Diabetes Cre TNDM 7.11 23.7 76.0 -37.2 dd ... Allena Pharmaceuticl ALNA 13.42 5.9 75.0 ... ... ... Klondex Mines Ltd KLDX 2.41 2.6 67.4 -38.5 ... ... Seven Stars Cloud Gp SSC 2.90 -4.9 64.8 6.1 dd ... Intl Tower Hill Mns THM 0.75 41.5 60.6 29.6 dd ... CareDx Inc CDNA 9.01 5.6 55.6 651.7 dd ... Palatin Tech PTN 1.41 14.6 45.4 379.2 dd ... Fennec Pharmaceuticl FENC 13.85 -1.6 44.7 221.5 ... ... Intelsat SA I 7.08 38.0 44.5 59.9 ... ... American Realty Inv ARL 18.74 2.9 43.1 126.9 dd ... Sears Holdings Corp SHLD 3.32 15.3 43.1 -74.5 dd ... New York & Co NWY 3.94 -1.0 42.2 129.7 dd ... Quorum Health Corp QHC 9.44 -3.7 41.5 88.4 ... ... NII Holdings Inc NIHD 2.56 5.8 39.9 124.4 dd ... Grana y Montero GRAM 3.46 11.6 39.5 -18.9 ... 7.2Industry Rankings 1. Oil & Gas 6.1 6.0 -7.5 (^$! | 76542 3.5 2. Utilities -1.2 -0.8 -0.9 *&7641 | -3.0 3. Consumer Goods 0.4 -1.2 -6.2 (^$! | 651 1.4 4. Basic Material 3.3 -1.6 -7.7 (^$! | 987621 13.8 DJ Total Market index 1.9 -3.5 -4.5 (^$! | 987642 14.0 5. Telecommunications -0.3 -3.5 -6.1 9641 | -8.5 6. Industrials 2.0 -3.5 -7.0 (^$! | 99761 17.4 7. Health Care 2.5 -4.4 -5.1 (^$! | 985431 11.8 8. Financials 0.7 -4.5 -4.8 (^$! | 9932 14.8 9. Consumer Services 0.3 -4.5 -5.0 (^$! | 98754 13.5 10. Technology 3.8 -5.0 -0.1 (^$! | 999876542 29.1 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Health Care Providers 0.8 -1.7 -4.4 (&$#@ | 87543 24.5 Quorum Health Corp QHC -3.7 +41.5 +34.1 (&$#@ | 9995421 +88.4 Addus HomeCare ADUS +0.5 +23.1 +42.3 (&$#@ | 9976431 +69.0 Genesis Healthcare GEN +27.9 +16.8 +107.6 &^$@!87621 | -25.3 RadNet Inc RDNT -2.1 +13.3 +36.9 (&$#@ | 99983 +149.1 Pharmaceuticals 2.5 -2.4 -6.2 (&$#@ | 1 0.2 CASI Pharmaceuticals CASI -7.0 +103.8 +73.9 (&$#@ | 99983 +480.2 Heron Therapeutics HRTX +14.4 +42.3 +43.0 (&$#@ | 99983 +113.7 MediWound Ltd MDWD 0.0 +30.1 +17.4 *^%@!85421 | -17.3 Abeona Therapeutics ABEO +41.1 +28.7 +25.8 (&$#@ | 99983 +287.8 Medical Equipment 2.9 -2.8 -0.2 (&$#@ | 8753 23.6 Tandem Diabetes Cre TNDM +23.7 +76.0 +119.4 97432 | -37.2 SeaSpine Hldgs SPNE +10.6 +20.9 +17.9 (&$#@ | 98752 +51.8 iRadimed Corp IRMD +13.6 +19.0 +5.2 (&$#@ | 99974 +93.4 Fonar Corp FONR +5.1 +14.2 +20.8 (&$#@ | 99542 +59.8 Medical Supplies 3.1 -5.0 -9.7 (&$#@ | 7631 11.3 CareDx Inc CDNA +5.6 +55.6 +39.0 (&$#@ | 99983 +651.7 AngioDynamics Inc ANGO +4.8 +17.3 +21.0 (&$#@ | 87654 +27.6 Quidel QDEL +8.9 +14.8 +21.3 (&$#@ | 99983 +146.7 DexCom Inc DXCM +3.2 +10.4 +27.5 (%$#@!64321 | -5.3 Biotechnology 3.3 -10.0 -8.0 (&$#@ | 75431 10.4 Avexis Inc AVXS +82.2 +64.9 +79.7 (&$#@ | 99983 +205.6 Palatin Tech PTN +14.6 +45.4 +56.5 (&$#@ | 99983 +379.2 Fennec Pharmaceuticl FENC -1.6 +44.7 +46.7 (&$#@ | 99983 +221.5 UniQure NV QURE +33.7 +35.9 +66.9 (&$#@ | 99983 +421.5Health Care sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, April 14, 2018

PAGE 54

A -:A-MarkPM Q AMRK .32 2.5 43 18.83 10.39 19 12.84 38 12.85 12.00 +.82 -12.4 AAC Hldgs N AAC 13.06 5.99 129 10.78 393 11.73 10.65 -.68 +19.8 AAON Q AAON .26 .8 37 40.25 29.95 133 34.45 773 34.70 33.75 +.15 -6.1 AAR N AIR .30 .7 25 45.60 33.08 178 44.53 869 44.71 42.62 +1.30 +13.3 ABB Ltd N ABB .76e 3.3 28.67 21.92 1972 22.86 18705 23.13 22.58 +.54 -14.8tABM N ABM .70 2.2 20 45.12 32.08 441 32.25 2189 32.94 32.08 -.38 -14.5 AC Immun n Q ACIU 13.91 6.03 39 8.94 190 10.40 8.88 -.07 -30.2 ACI Wwde Q ACIW 26.37 20.23 193 24.24 1960 24.65 23.85 +.36 +6.9 ACM Rsc n Q ACMR 15.60 4.74 36 13.59 205 14.38 11.90 +1.79 +158.9 ACNB Cp Q ACNB .92f 3.2 16 31.60 24.45 6 29.00 35 29.50 28.50 +.75 -1.9 AES Corp N AES .52 4.6 10 12.05 9.86 2556 11.34 25422 11.52 11.25 -.08 +4.7 AFLAC s N AFL 14 45.88 36.41 1964 44.56 12079 45.07 43.38 +1.19 AG MtgeIT N MITT 1.90 11.1 5 19.95 16.31 47 17.07 290 17.61 17.07 -.31 -10.2 AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.88 1 25.45 18 25.51 25.25 +.21 +.4 AG Mtg pfB N MITTpB 2.00 8.0 25.65 24.50 3 25.02 25 25.15 24.94 +.07 -1.2 AGCO N AGCO .60 .9 28 75.95 58.03 543 65.48 2850 65.95 63.83 +.72 -8.3 AGNC Inv Q AGNC 2.16 11.6 9 22.34 17.84 2127 18.61 13808 19.08 18.57 -.34 -7.8 AGNC pfB Q AGNCB 1.94 7.6 26.87 25.28 17 25.52 61 25.82 25.52 -.18 -1.2 AGNC pfC Q AGNCN 1.75 6.8 26.79 24.95 20 25.58 136 25.69 25.45 +.13 -.5 AH Belo N AHC .32 6.1 6.40 4.35 6 5.25 80 5.25 5.15 +.05 +9.4 AK Steel N AKS 12 7.54 4.00 7976 4.47 51540 4.58 4.30 +.10 -21.0 ALJ Reg n Q ALJJ 3.79 1.82 1 2.16 47 2.18 2.11 +.02 -31.4 AMAG Ph Q AMAG 24.85 11.93 618 21.10 3971 22.25 19.85 +.55 +59.2 AMC Ent N AMC .80 4.7 31.45 10.80 1091 16.95 5990 17.00 16.30 +.50 +12.3 AMC Net Q AMCX 11 67.44 46.89 363 50.59 2422 52.25 50.45 -1.08 -6.5 AMCON A DIT .72 .8 11 113.60 80.95 95.00 1 95.00 87.00 +3.00 -2.9sAMN Hlth N AMN 25 65.88 34.71 677 64.20 3632 65.88 58.30 +6.10 +30.4 ANGI Hme Q ANGI 15.77 5.28 1184 13.61 2446 13.93 13.11 +.29 +30.1 ANI Ph h Q ANIP 25 74.70 42.23 36 59.52 307 61.32 57.04 +2.46 -7.6tARC Docu N ARC 14 4.84 2.04 125 2.10 859 2.19 2.04 -17.6 ARC Grp Q ARCW 4.25 1.80 64 2.25 181 2.30 2.00 +.20 +7.1 ARCAbio rs Q ABIO 2.76 .45 349 .57 1503 .59 .49 +.06 -57.8 ARMO Bi n Q ARMO 57.19 27.00 201 28.86 1394 36.39 28.52 -7.03 -3.0 ASA Gold N ASA .04e .4 12.99 10.12 105 10.83 540 10.92 10.36 +.38 -4.3 ASML Hld Q ASML 1.71e .8 41 216.00 126.03 525 205.65 4091 207.32 196.89 +11.02 +18.3tASV Hld n Q ASV 10.80 6.45 0 7.45 34 7.53 6.45 +.45 -26.6 AT&T Inc N T 2.00f 5.7 13 40.56 32.55 14314 35.14 122375 36.39 35.02 +.01 -9.6 AT&T 66 n N TBB 26.72 24.65 141 25.07 767 25.40 25.00 +.17 -3.9 ATA Inc Q ATAI .41e 7.8 6.62 3.04 1 5.25 30 5.47 5.16 -.05 +13.6 ATN Intl Q ATNI .68 1.1 73.99 49.50 46 63.67 245 64.22 60.83 +2.94 +15.2 A10 Ntwks N ATEN 9.75 5.63 240 6.11 2030 6.24 5.80 +.24 -20.9 AU Optron N AUO .18e 5.35 3.62 677 4.45 4632 4.60 4.41 -.19 +7.0 AV Homes Q AVHI 5 20.50 14.65 61 19.40 437 19.48 18.40 +.40 +16.5 AVX Cp N AVX .46 2.7 20.22 15.96 111 17.04 975 17.38 16.12 +.96 -1.5 AXT Inc Q AXTI 28 10.75 5.50 252 7.20 1984 7.45 6.80 +.25 -17.2 AZZ Inc N AZZ .68 1.5 25 61.55 40.00 75 45.25 566 45.80 42.95 +1.90 -11.4 Aarons N AAN .12f .3 11 49.77 29.97 745 46.28 2493 47.13 45.68 -.52 +16.1 Abaxis Q ABAX .64 .9 67 78.53 43.66 63 72.21 411 72.72 68.96 +3.36 +45.8 AbbottLab N ABT 1.12 1.9 26 64.60 42.31 8010 58.49 28610 59.61 57.45 +1.20 +2.5 AbbVie N ABBV 2.84 3.1 19 125.86 63.12 4618 91.83 34102 94.48 90.42 +3.01 -5.0 AbeonaTh Q ABEO 22.75 4.55 1094 19.75 7954 19.90 14.70 +5.75 +24.6sAberFitc N ANF .80 2.8 28.75 8.81 3060 28.54 13134 29.20 27.17 +1.19 +63.7 AbdAsPac A FAX .42 8.9 5.29 4.65 345 4.71 2006 4.73 4.68 +.01 -3.5 AbdAustEq A IAF .70e 11.5 6.77 5.80 52 6.08 236 6.16 6.02 +.05 -4.6 AbdnChile A CH .58e 6.2 9.64 6.85 43 9.34 145 9.37 9.00 +.26 +4.6 AbdGlbInc A FCO .84 9.6 9.48 8.40 27 8.72 118 8.75 8.56 +.07 -1.1 AbdEMSmC A ABE .21e 1.4 15.82 12.70 5 14.90 22 14.96 14.70 +.11 +2.5 AbdGChina N GCH .03e .2 14.02 10.43 10 13.61 56 13.73 13.33 +.24 +9.2 AbdnIndo A IF .52e 8.18 7.14 3 7.52 43 7.63 7.35 +.19 -1.6 AbdnIsrael A ISL .35e 1.0 21.97 17.59 7 20.07 31 20.23 19.14 +1.00 +4.9 AbdJapnEq N JEQ .48e .7 9.89 8.03 161 9.09 301 9.30 9.09 -.04 +.8 AbdnLatA A LAQ 1.21e 1.7 30.00 22.26 6 27.72 22 28.32 27.23 +.32 +3.7 AbSingaFd N SGF 1.09e 8.1 13.67 10.68 26 13.44 113 13.52 13.11 +.38 +8.2 Ability rs Q ABIL 16.98 2.37 12 3.13 175 3.85 2.70 +.40 -28.9 Abiomed Q ABMD 304.28 117.37 268 296.74 1823 302.94 287.71 +10.52 +58.3sAblynx n Q ABLX 55.13 17.75 6 54.73 361 55.13 54.71 +.12 +119.0 Abraxas Q AXAS 67 2.75 1.45 1611 2.67 9449 2.71 2.29 +.39 +8.5 AcaciaC n Q ACIA 45 56.38 33.68 441 40.03 1891 40.24 35.02 +4.14 +10.5 AcaciaTc Q ACTG .50 14.2 5.60 2.90 117 3.53 530 3.70 3.45 +.03 -13.0 AcadiaHlt Q ACHC 17 54.34 26.92 736 38.80 4810 40.23 38.58 -.66 +18.9tAcadiaPh Q ACAD 41.20 15.74 2226 18.90 46878 19.67 15.74 -2.63 -37.2 AcadiaRlt N AKR 1.08f 4.5 21 32.02 21.34 1017 24.02 3844 24.57 23.65 -.33 -12.2 Acasti g rs Q ACST 3.36 .84 103 1.10 882 1.18 1.08 +16.6 AccelrDiag Q AXDX 30.45 16.75 142 24.20 949 25.00 23.30 +.95 -7.6 Acceleron Q XLRN 46.93 24.37 167 37.43 1219 38.76 36.43 +.96 -11.8 Accenture N ACN 2.66 1.8 26 165.58 114.88 1553 150.13 10007 152.74 148.01 +4.08 -1.9 AccessNt Q ANCX .60 2.1 33 30.99 24.36 25 29.02 230 29.33 28.29 +.47 +4.2 AccoBrds N ACCO .06p 22 14.75 10.35 334 12.90 2031 13.20 12.50 +.05 +5.7 Accuray Q ARAY 6.15 3.60 242 4.90 1709 4.95 4.70 +.20 +14.0 AcelRx Q ACRX 5.75 1.55 341 2.25 1601 2.30 2.15 +.05 +11.1 AcerTh rs Q ACER 22.63 5.70 35 19.27 73 20.65 17.51 +.23 +39.1tAcetoCorp Q ACET .26 3.7 17 17.10 6.85 390 7.03 2666 7.41 6.85 -.33 -31.9 Achaogen Q AKAO 27.49 9.83 1542 12.39 6277 12.66 11.50 +.24 +15.4 AchvLfS rs Q ACHV 6.27 1.15 75 1.36 305 1.39 1.25 +.09 +1.3 Achillion Q ACHN 5.66 2.58 633 3.68 3829 3.73 3.49 +.19 +27.8 AclarisTh n Q ACRS 33.10 16.01 124 17.62 1155 17.90 16.21 +1.16 -28.5 AcmeU A ACU .44 2.1 20 29.49 19.00 11 21.36 38 23.16 20.31 -.74 -8.7 AcordaTh Q ACOR 29.60 13.60 146 23.35 1877 23.70 22.90 +.60 +8.9sAcornInt rs N ATV 25.80 8.95 6 23.33 15 25.90 19.45 +3.81 +32.2 ActiniumP A ATNM 1.61 .35 1064 .38 4307 .40 .36 -.01 -43.5 Act Rep n N GOP 22.96 19.73 0 21.96 4 22.10 21.75 +.41 +2.2 Act TxR n N TAXR 22.50 19.42 21.22 10 21.22 20.93 +.44 -.7 ActivsBliz Q ATVI .34f .5 45 79.63 48.41 4822 65.88 27115 67.59 64.96 +1.32 +4.0 Actuant N ATU .04 .2 73 27.95 21.50 201 23.45 1546 23.70 22.50 +.70 -7.3 Acuity N AYI .52 .4 15 208.83 119.02 530 130.80 3803 133.59 128.72 -1.03 -25.7sAcushnet n N GOLF 24.49 15.16 136 24.11 1341 24.49 23.52 +.26 +14.4 Acxiom Q ACXM 32.93 18.60 955 24.59 5274 25.09 22.77 +1.69 -10.8 AdamasPh Q ADMS 44.00 13.50 349 24.11 2514 25.58 22.49 +1.17 -28.9 AdamisPh Q ADMP 6.45 2.35 299 3.70 2431 3.99 3.26 +.25 -15.9 AdaDvsEq N ADX 1.32e 1.3 16.11 13.66 151 14.83 877 15.00 14.58 +.22 -1.3 AdamsNR N PEO 1.32e 1.0 21.48 16.90 48 19.09 482 19.19 18.21 +.93 -3.8 AdmRsc A AE .88 2.0 50.59 32.80 7 45.00 34 46.95 43.40 +.70 +3.4 Adaptim n Q ADAP 13.41 4.28 504 12.45 2966 12.80 10.27 +2.03 +86.4sAddusHmC Q ADUS 45 54.99 30.70 30 52.50 238 54.99 51.55 +.25 +50.9tADDvtgTch Q AEY 2.33 1.25 10 1.29 40 1.30 1.25 -.00 -12.3 Adecaogro N AGRO 11.92 7.22 409 7.93 2582 8.24 7.85 -.16 -23.3 AdestoTc n Q IOTS 9.20 4.00 146 8.75 1947 9.15 7.40 +1.15 +35.7 Adient n N ADNT 1.10 1.7 86.42 57.40 639 65.26 2876 66.67 63.45 +1.34 -17.1sAdmaBio Q ADMA 5.43 2.01 295 5.20 648 5.50 4.80 +.01 +62.0 AdobeSy Q ADBE 66 231.34 128.21 1985 224.06 12087 228.95 218.82 +5.45 +27.9tAdomani n Q ADOM 18.31 .83 108 .85 300 1.00 .83 -.10 -80.6 AdtalemGl N ATGE .36 .7 19 50.00 30.15 365 49.50 1859 50.00 48.20 +1.45 +17.7 Adtran Q ADTN .36 2.3 22 25.10 14.80 202 15.55 1745 15.80 14.90 +.65 -19.6 AduroBio n Q ADRO 14.05 5.83 376 7.20 3355 8.25 7.10 -.85 -4.0 AdvAuto N AAP .24 .2 20 151.72 78.81 1530 106.61 4876 114.89 105.39 -5.30 +6.9 AdvDisp n N ADSW 25.71 20.94 282 22.70 1198 22.80 22.19 +.37 -5.2 AdvDrainS N WMS .28 1.2 21 28.15 17.90 166 24.25 961 25.55 24.20 -.90 +1.7 AdvEmis n Q ADES 1.00 9.1 3 12.20 7.00 95 11.03 553 11.26 10.95 -.04 +14.2 AdvEnId Q AEIS 19 95.00 60.06 562 66.40 2224 67.13 61.42 +5.07 -1.6 AMD Q AMD 15.65 9.04 38886 9.93 201240 10.22 9.52 +.32 -3.4 AdvSemi N ASX .25e 3.4 7.52 5.86 1121 7.44 4065 7.47 7.10 +.39 +14.8 Advansx n N ASIX 46.51 24.72 139 35.08 1845 36.37 34.56 -.58 -16.6 AdvOil&Gs N AAV 6 7.35 2.70 214 3.25 2168 3.50 3.10 +.15 -24.4 Advaxis Q ADXS 9.55 1.51 367 1.73 2611 1.86 1.66 +.04 -39.1 AdvClayCv N AVK 1.13 7.5 16.80 14.62 62 15.07 342 15.25 14.93 +.22 -5.1 AdvCCvII N AGC .56 9.9 6.49 5.40 41 5.63 713 5.69 5.56 +.10 -6.0 AdvClEnh N LCM .84 10.6 8.90 7.73 6 7.95 77 8.00 7.84 +.14 -4.6 AdverumBi Q ADVM 8.59 2.40 488 6.45 3621 6.70 5.70 +1.00 +84.3 AdSDorWr N AADR .32e .5 64.00 45.79 15 59.42 240 60.05 57.66 +1.74 +1.0sAdvPerHY N HYLD 3.54e 9.5 37.10 35.54 139 37.18 195 37.19 36.70 +.25 +2.8 AdvS Vice n Q ACT 29.50 24.23 2 25.30 22 25.51 25.14 +.24 -3.5 AdSNewT n N FNG 24.13 19.60 25 20.58 136 21.07 20.09 +.54 -4.1 AdvSmCap N SCAP 36.97 30.18 0 34.60 1 34.60 33.96 +.44 -1.1sAdvSSage N HOLD .41e .4 99.70 99.03 6 99.50 12 101.80 99.10 +.37 +.2tAdvNfltMS N MINC 1.34e 2.8 48.92 47.95 17 48.02 113 48.17 47.88 +.01 -.7 AdvSStarG N VEGA 31.97 27.67 0 30.65 2 30.79 30.58 +.37 -.6 AdvTrTabs N TTFS .47e .7 75.63 63.07 3 67.98 13 68.67 67.64 +.79 -4.9 AdMadGBd N FWDB .73e 2.8 27.29 24.20 0 25.75 7 25.75 25.50 +.06 -.5 AdMadIntl N FWDI .37e 1.2 33.10 25.83 0 31.59 2 31.89 31.53 +.26 +1.7 AdMadDm N FWDD .18e .3 57.19 46.53 0 52.89 1 52.90 52.76 +1.04 -1.1 AdvActBear N HDGE 9.21 7.43 87 8.25 998 8.33 8.17 -.05 +5.2 Aecom N ACM 12 39.90 30.15 417 36.02 2190 36.38 35.03 +1.05 -3.0 AegeanMP N ANW .08 3.4 6 12.00 1.75 373 2.35 1316 2.47 2.15 +.10 -45.3 Aegion Q AEGN 19 28.19 19.11 119 24.73 710 25.07 22.79 +1.94 -2.8 AegleaBio n Q AGLE 11.35 2.81 80 9.62 429 10.53 7.83 +.70 +77.8sAegon N AEG .25e 3.5 7.25 4.73 1117 7.20 8716 7.28 6.83 +.41 +14.3 Aegon cap N AEH 1.59 6.1 26.32 25.40 35 25.88 152 25.90 25.62 +.10 +.2 Aegon 6.5 N AED 1.63 6.2 26.47 24.55 19 26.13 87 26.25 25.92 +.05 +.7 Aegon flt N AEB .77 3.1 25.44 23.55 17 24.74 76 25.04 24.66 -.31 +2.3 Aegon42 N AEK 2.00 7.8 27.04 25.50 25.55 297 25.74 25.55 -.07 -3.7 AehrTest h Q AEHR 4.99 2.12 254 2.59 645 2.64 2.22 +.30 -4.4 Aemetis Q AMTX 3.12 .45 96 1.66 1313 1.80 1.36 +.21 +201.8 AerCap N AER 8 55.67 42.35 673 51.68 4108 52.36 51.14 +.25 -1.8 AeriePhm Q AERI 66.60 38.14 204 53.55 1012 54.00 50.55 +3.30 -10.4 Aerocntry A ACY 3 17.34 9.65 30 14.10 69 16.30 14.10 -1.80 -7.5 AerohiveN N HIVE 6.50 3.02 148 3.87 1018 4.00 3.78 -33.6 AerojetR N AJRD 36.25 20.06 609 29.90 2828 30.08 27.87 +1.81 -4.2 AeroViron Q AVAV 63 58.99 27.07 305 56.24 2836 56.88 45.31 +11.16 +.1 AEtern g rs Q AEZS 3.75 .78 60 1.44 365 1.45 1.30 +.09 -39.0 Aethlon rs Q AEMD 3.85 .79 110 1.27 949 1.33 1.18 +.01 +12.4 Aetna N AET 2.00 1.2 17 194.40 127.86 1951 172.93 18262 174.13 169.45 +3.05 -4.1 AeviGeno Q GNMX 2.65 .98 76 1.78 374 1.93 1.75 -.05 +48.3 AffilMgrs N AMG 1.20 .7 14 216.99 148.81 604 169.25 2923 179.64 168.17 -7.19 -17.5 AffimedNV Q AFMD 2.85 1.15 200 2.18 1558 2.20 1.95 +.08 +67.3 Agenus Q AGEN 6.19 3.20 672 4.65 4315 4.70 4.22 +.19 +42.6 AgileThera Q AGRX 5.60 1.93 64 2.95 324 2.98 2.70 +.28 +9.7 Agilent N A .60 .9 79 75.00 52.43 2032 67.21 11715 67.67 64.08 +3.56 +.4 Agilysys Q AGYS 13.00 9.08 72 12.04 216 12.50 11.91 -.32 -2.0sAgiosPhm Q AGIO 88.24 45.11 429 87.33 3162 89.33 76.51 +14.11 +52.8 Agnico g N AEM .44f 42 51.86 37.35 1829 44.86 8464 45.30 42.10 +2.31 -2.9 AgreeRlt N ADC 2.08 4.3 21 53.65 43.74 128 48.43 1212 49.79 47.66 -1.07 -5.9 AgroFresh Q AGFS 16 9.05 4.75 51 7.36 557 7.57 7.18 +.10 -.5tAileronT n Q ALRN 15.48 6.22 60 6.89 633 8.43 6.12 +.52 -34.6 Aimmune n Q AIMT 42.00 15.97 285 31.49 2715 32.08 29.53 +2.08 -16.7 Air Inds A AIRI .60 35.7 3.73 1.15 63 1.68 230 1.68 1.45 +.23 -.6 AirLease N AL .40 .9 5 50.70 34.42 403 42.31 2795 42.86 41.09 +.79 -12.0 AirProd N APD 4.40f 2.7 24 175.17 134.42 451 162.97 3937 164.67 160.11 +3.01 -.7 AirT Inc Q AIRT 34.83 14.40 25.20 3 25.20 25.00 -.10 +2.1 AirTrnsp Q ATSG 27.67 16.10 433 21.98 2443 23.33 21.82 -1.16 -5.0 AirMedia Q AMCN 3.30 .68 148 .74 942 .82 .70 -.05 -35.7 Aircastle N AYR 1.12 5.6 9 25.30 18.97 229 19.84 1163 20.19 19.55 +.05 -15.2 Airgain n Q AIRG 49 16.23 7.31 5 8.29 142 8.49 7.91 +.37 -7.8 AkamaiT Q AKAM 57 78.28 44.65 1237 71.43 5561 72.71 69.79 +2.09 +9.8 AkariTh rs Q AKTX 22.20 1.70 34 2.09 225 2.11 1.85 +.08 -51.7 AkceaTh n Q AKCA 33.99 8.10 134 23.18 725 24.56 21.08 +1.56 +33.5 AkebiaTher Q AKBA 20.25 9.00 231 9.77 2499 10.17 9.40 +.23 -34.3 AkersBios Q AKER 2.10 .12 2711 .56 40568 .61 .46 -.05 +314.2 Akorn Inc Q AKRX 20 34.00 16.79 549 18.43 7404 18.65 17.56 +.04 -42.8 Akoustis n Q AKTS 13.01 4.91 89 5.08 647 5.42 4.91 -.30 -18.5 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 12 25.36 103 25.46 25.23 -.04 -4.6 AlamoGp N ALG .44f .4 30 120.58 71.67 37 114.51 181 115.50 111.29 +.24 +1.5 AlamosGld N AGI .02 .3 8.58 4.83 1601 5.72 9859 5.77 5.30 +.24 -12.1 Alarm.cm n Q ALRM 46 49.49 30.22 331 39.46 1662 39.74 37.93 +.94 +4.5 AlaskaAir N ALK 1.28f 2.0 8 95.75 57.60 4581 63.95 11110 65.10 58.67 +3.18 -13.0tAlaskCom Q ALSK 2.91 1.55 163 1.58 622 1.75 1.54 -.17 -41.0 AlbnyIn N AIN .68 1.1 49 68.85 43.85 47 63.60 351 64.90 62.30 +.15 +3.5 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 1998 95.50 6977 96.44 90.78 +3.70 -25.3 Albireo Q ALBO 39.87 15.31 63 33.94 208 34.55 30.31 +2.17 +32.6 Alcentra Q ABDC .72m 10.7 14.73 5.93 62 6.73 206 7.20 6.72 -.43 -19.8 Alcoa Cp N AA 18 57.50 29.55 2685 54.96 30931 55.38 49.32 +6.91 +2.0 AlderBioPh Q ALDR 22.50 8.60 747 14.70 5122 14.80 12.55 +2.10 +28.4 AldeyraTh Q ALDX 11.90 3.80 51 7.10 251 7.40 6.85 +.10 +4.4 AlexB Inc N ALEX .28 1.2 30.35 21.78 242 22.66 1239 23.28 22.39 -.35 -18.3 Alexanders N ALX 18.00f 4.7 18 440.50 332.98 8 380.26 40 395.99 379.80 -8.39 -3.9 AlexREE N ARE 3.60 2.9 32 134.37 111.59 392 122.05 2782 122.75 120.10 -.02 -6.5 AlxRE pfD N AREpD 1.75 4.9 37.59 33.99 0 35.57 4 35.57 35.00 +.03 -3.9 AlexcoR g A AXU 1.85 1.10 282 1.52 1368 1.55 1.37 +.12 -4.4 Alexion lf Q ALXN 43 149.34 96.18 1204 111.38 8214 113.75 108.76 +2.14 -6.9 AlgonPw n N AQN .47 11.34 9.39 146 9.70 1032 10.04 9.67 -.21 -13.1 Alibaba N BABA 49 206.20 110.30 13509 172.04 76580 178.16 168.61 +4.52 -.2 Alico Q ALCO .24 .8 43 34.80 25.55 2 31.60 31 31.60 28.55 +2.05 +7.1 AlignTech Q ALGN 287.32 113.40 536 261.72 3293 267.21 247.62 +16.49 +17.8 AlimeraSci Q ALIM 1.70 1.01 234 1.10 598 1.10 1.02 +.05 -17.3 Alio Gld rs A ALO 6.06 1.70 90 2.03 673 2.11 1.99 -.01 -44.7 Alkermes Q ALKS 71.22 41.15 692 42.53 6224 44.23 42.19 +.35 -22.3 AllegCp N Y 639.42 521.07 61 589.13 355 602.24 584.93 -2.89 -1.2 AllegTch N ATI 30.25 14.54 2626 25.75 7610 26.67 24.01 +1.90 +6.7 AllgnceBc n Q ABTX 31 42.60 31.75 12 40.50 136 41.45 39.78 +.30 +7.6 AllegiantT Q ALGT 2.80 1.9 13 181.45 111.54 1140 151.05 1630 173.70 149.50 -21.45 -2.4 Allegion N ALLE .84 1.0 89.81 75.20 323 84.56 2541 86.16 84.17 -.19 +6.3 AllenaPh n Q ALNA 17.56 6.13 64 13.42 454 14.20 12.27 +.75 +33.4 Allergan N AGN 2.88f 1.8 8 256.80 142.81 1433 164.37 7811 168.89 161.02 +2.85 +.5 Allete N ALE 2.24f 3.1 21 81.24 66.64 186 71.67 1546 72.65 71.04 -.05 -3.6 AlliCAMun N AKP .70 5.5 14.02 12.49 13 12.74 96 12.79 12.64 +.03 -6.3 AlliData N ADS 2.28f 1.1 13 278.33 203.67 702 205.98 2970 211.25 204.91 +.23 -18.7 AlliHold Q AHGP 2.97f 12.7 8 31.79 22.71 108 23.33 668 25.22 23.28 -.99 -12.9 All MMA n Q AMMA 3.38 .40 101 .45 409 .49 .41 -.04 -61.3 AlliBNtlMu N AFB .75 6.0 14.22 12.39 32 12.55 243 12.58 12.53 +.01 -6.3 AlliOne rs N AOI 30.70 9.85 294 27.15 942 29.15 25.61 -.05 +104.9tAllnceRes Q ARLP 2.04f 12.3 4 23.45 16.50 164 16.55 1529 17.38 16.35 -.30 -16.0tAlliBGlbHi N AWF .84 7.1 13.12 11.74 161 11.83 1154 11.88 11.74 +.04 -7.3 AlliBern N AB 2.13e 8.0 12 28.15 20.40 154 26.55 1684 27.15 26.31 +.20 +6.0 AlliantEg s N LNT 1.34f 3.3 21 45.52 36.84 1469 41.11 9345 41.36 40.38 +.09 -3.5 AlliGlCvInc N NCV .78 11.6 7.28 6.41 179 6.75 1345 6.94 6.74 -.06 -4.0 AlliGblCv2 N NCZ .69 11.7 6.49 5.70 192 5.92 1269 6.06 5.88 -.04 -4.7 AlliNFJDv N NFJ 1.20 9.4 13.81 12.29 147 12.73 1260 12.91 12.49 +.20 -2.5 AlliGlEqCv N NIE 1.52 7.2 22.60 19.03 31 21.07 342 21.19 20.59 +.48 -.3 Allz24Tgt n N CBH 10.05 8.75 24 9.18 228 9.29 9.16 +.02 +.9 AllnzgDI&Cv N ACV 2.00 8.9 23.58 19.95 30 22.36 221 23.14 22.24 -.30 +2.4 AlldCap47 N AFC 1.72 6.8 26.24 25.14 7 25.48 37 25.48 25.35 +.05 AldHlPrd rs Q AHPI 5.25 1.53 40 2.55 147 2.75 2.39 +.09 +22.0 AlliedMot Q AMOT .10 .2 48 42.70 20.79 33 41.36 198 41.97 38.13 +3.27 +25.0 Alliqua rs Q ALQA 4.85 1.58 24 2.27 179 2.29 2.00 +.10 +25.4 AllisonTrn N ALSN .60 1.5 18 45.69 32.93 1322 40.22 5606 40.34 38.00 +1.98 -6.6 AllotComm Q ALLT 6.09 4.54 5 5.36 106 5.52 5.15 +.19 +.6 AllscriptH Q MDRX 16.13 10.78 1494 12.02 8620 12.38 11.95 -.11 -17.4 Allstate N ALL 1.84f 1.9 14 105.36 79.09 1639 96.36 8074 97.69 95.44 +.46 -8.0 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 19 25.22 64 25.27 25.08 -.11 -1.5 Allstate 53 N ALLpB 1.28 5.0 28.29 25.10 169 25.53 528 26.44 25.48 -.80 -2.7 Allstat pfC N ALLpC 1.69 6.6 27.74 25.48 57 25.52 223 25.61 25.49 -.07 -1.9 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 4 26.00 31 26.01 25.87 +.14 -1.5 Allstat pfE N ALLpE 1.66 6.4 27.74 25.70 20 26.01 202 26.07 25.88 +.03 -.9 Allstat pfF N ALLpF 1.56 6.0 27.92 25.02 24 25.82 68 25.97 25.71 -.11 -2.9 AllyFincl N ALLY .52 1.9 13 31.29 18.11 1943 27.25 11117 27.89 26.78 +.63 -6.6 AlmadM n A AAU 1.72 .71 332 .80 1614 .85 .79 +.01 -22.3 AlnylamP Q ALNY 153.99 47.70 578 100.76 4740 102.36 96.16 +5.68 -20.7 AlphaOmg Q AOSL 19 20.48 13.53 47 15.63 300 15.83 15.25 +.33 -4.5 AlpUSQVal N QVAL 1.35e 4.5 33.51 24.53 5 30.16 117 30.55 29.94 +.23 -1.8 AlpValuIntl N IVAL 1.35e 4.1 35.03 28.07 8 32.97 31 33.09 32.59 +.57 -.2 AlpMoIntQ N IMOM 33.00 24.39 5 30.34 28 30.85 30.34 -.01 -.1 AlpMoUSQ N QMOM 31.51 24.51 20 29.66 92 30.20 29.24 +.62 +3.7 AlpArcVl n N VMOT 31.39 24.70 29 29.09 103 29.36 28.95 +.30 +.4 AlphaPro A APT 17 4.25 2.70 5 3.30 29 3.35 3.20 +.10 -17.5 Alphabet C Q GOOG 31 1186.89 817.02 1176 1029.27 9205 1046.42 1011.34 +22.23 -1.6 Alphabet A Q GOOGL 31 1198.00 834.60 1219 1036.04 8797 1052.98 1015.41 +26.09 -1.6 Alphatc rs Q ATEC 4.27 1.58 93 3.55 345 3.58 3.21 +.20 +33.5 AlpGDDiv N AGD .78 7.4 11.55 9.65 39 10.49 285 10.60 10.43 +.04 -2.9 AlpGPPrp N AWP .60 9.5 6.98 5.75 221 6.29 1551 6.39 6.25 +.08 -6.7 AlpImmu n Q ALPN 12.87 2.05 11 7.87 59 8.14 7.55 -.20 -29.7 AlpTotDiv N AOD .69 7.7 10.03 8.26 164 8.95 1221 9.05 8.82 +.14 -5.5 AlpsETF N GRI 1.52e 3.6 47.47 40.28 2 42.69 12 42.99 42.43 -.05 -5.0 AlpsEqSect N EQL 1.83e 2.7 73.29 62.32 3 67.87 14 68.19 67.04 +.94 -2.4 AlpDisrTc n N DTEC 29.82 24.40 5 26.80 64 27.07 26.20 +.58 +6.3 AlpsRtSec n Q SWIN 31.35 25.51 5 29.78 7 29.91 29.27 -.02 +.1 AlpBzSoMed N BUZ 36.15 26.48 1 33.51 10 33.65 32.88 +.62 +4.6 AlpsRivFlex N RFFC 35.25 30.68 3 32.41 34 32.73 32.07 +.70 -6.7 Alps RivDiv N RFDA 33.92 27.38 9 31.45 35 32.05 31.19 +.52 -.7 AlpRvrCare N RFCI 25.70 23.85 10 24.02 45 24.23 23.97 -.04 -2.8 AlpRivUncn N RFUN 26.57 25.08 2 25.52 13 25.53 25.35 +.20 -2.0 AlpSprtJG N SGDJ 38.94 27.95 6 31.56 96 32.13 30.47 +1.17 -6.1 AlpMedBrk N SBIO 37.20 24.10 21 34.70 101 35.29 33.10 +2.03 +5.8 AlpSprotG N SGDM .12e .6 22.94 18.32 15 20.28 223 20.39 19.40 +.66 -2.1 AlpWkplEq N EQLT .42e 1.2 39.15 31.73 2 35.93 6 36.36 35.66 -.24 -.8 AlpEDvDg N EDOG .73e 3.0 27.38 22.88 6 24.33 23 24.61 24.25 -.10 -4.3 AlpAlerEn N ENFR 1.35e 6.7 24.56 19.24 5 20.29 52 20.51 19.87 +.34 -12.1 AlpIntDvDg N IDOG 1.47e 5.2 30.26 24.93 32 28.14 148 28.27 27.79 +.51 -1.8 AlpBarr400 N BFOR .25e .6 44.22 35.74 2 41.66 57 41.98 40.79 +.75 +.2 AlpRivStInc N RIGS .30e 1.2 25.76 24.34 24 24.71 106 24.74 24.50 +.11 -1.7 AlpsDvDog N SDOG 1.40e 3.2 49.27 41.31 143 43.99 709 44.20 43.35 +.67 -4.0 AlpAlerMLP N AMLP 1.35e 13.9 12.73 9.01 11162 9.69 75405 9.80 9.27 +.34 -10.2 Altaba Q AABA 80.56 46.40 4883 69.29 30702 71.45 68.11 +1.74 -.8 Altair A n Q ALTR 33.38 16.55 107 29.60 876 30.98 29.49 -.53 +23.7 Alteryx n N AYX 38.88 14.79 755 34.67 2880 35.11 31.60 +2.11 +37.2 Altice n N ATUS 35.29 17.58 1548 19.25 7392 19.67 18.43 +.75 -9.3tAltimm rs Q ALT 9.31 .80 351 .86 3503 .99 .80 -.07 -56.8 Altisrce n Q ASPS 1 46.99 16.17 96 25.40 541 26.76 25.31 -.42 -9.3 AltraIndlM Q AIMC .68 1.5 23 53.70 36.50 174 45.00 538 45.67 44.60 +.15 -10.7 Altria N MO 2.80f 4.4 20 77.79 59.07 3972 63.95 30010 64.70 63.18 +.10 -10.4 AlumChina N ACH 23.54 11.01 65 15.27 744 16.00 14.27 +1.62 -14.8 Market profile NYSE American Nasdaq CSVixSh rs 47,982,800 8.67 -.65 PwShs QQQ 44,565,300 161.37 -.84 MicronT 43,443,700 52.23 -.36 AMD 38,885,600 9.93 -.15 Apple Inc 25,099,700 174.73 +.59 Comcast s 24,258,400 33.02 -.11 Microsoft 23,332,200 93.08 -.50 Intel 20,729,700 51.86 -.86 Facebook 19,377,000 164.52 +.65 PShtQQQ rs 19,061,200 17.66 +.23 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2549.61 +3.60BlonderT 5,711,000 1.23 +.33 NwGold g 4,455,300 2.42 +.14 PalatinTch 3,072,900 1.41 -.04 B2gold g 2,788,400 2.85 -.04 NthnO&G 2,736,900 1.64 -.05 SRC Eng 2,500,900 9.89 +.16 iShIndia bt 2,133,300 34.69 -.24 AmpioPhm 1,948,500 2.86 -.15 KlondexM g 1,589,100 2.41 22ndCentry 1,556,200 2.30 -.02 NwGold g 34,229,500 2.42 -.08 Globalstar 33,252,700 .71 +.16 PalatinTch 29,049,000 1.41 +.18 B2gold g 20,989,100 2.85 +.15 BioPhrmX 20,040,700 .22 -.01 Neovasc g 1,035,841,700 .05 -.01 MicronT 234,568,500 52.23 +3.77 CSVixSh rs 222,458,900 8.67 -1.67 PwShs QQQ 217,315,500 161.37 +4.74 Facebook 209,948,200 164.52 +7.32 FRIDAY MOST ACTIVEName Vol Last Chg 12546.05 -34.17 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE BkofAm 99,056,200 29.80 -.85 S&P500ETF 84,860,600 265.15 -.78 GenElec 70,131,600 13.49 +.31 SPDR Fncl 70,091,800 27.46 -.42 iShEMkts 56,516,400 47.57 -.48 VanEGold 45,689,200 22.89 +.42 JPMorgCh 39,123,300 110.30 -3.07 B iPVxST rs 35,150,200 45.30 -1.71 FordM 34,561,500 11.28 -.03 WellsFargo 32,032,100 50.89 -1.81 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 455,114,500 265.15 +5.43 BkofAm 351,582,000 29.80 +.17 GenElec 318,802,700 13.49 +.43 SPDR Fncl 309,243,800 27.46 +.29 iShEMkts 306,508,400 47.57 +.49 VeriFone 22.77 +50.1 Intelsat 7.08 +38.0 GenesisHlt 1.74 +27.9 ScorpioTk 2.36 +25.5 CalifRes rs 22.26 +23.9 KeyEngy 14.61 +22.9 AcornInt rs 23.33 +19.5 Transocn 11.59 +19.2 WEEKS BIGGEST GAINERSName Close Chg B&W Ent n 2.46 -35.4 DxRusBll s 39.20 -28.8 WestmRs s 1.25 -26.5 CS InvBr n 34.69 -23.1 CgpVelICrd 9.00 -22.3 USCF ShOil 7.17 -22.3 UBS 3xInvC 9.76 -22.2 WEEKS BIGGEST LOSERSName Close Chg BlonderT 1.23 +41.1 Cel-Sci rs 1.80 +27.7 TrnsatlPet 1.74 +20.8 FlexSolu 1.65 +17.9 Air Inds 1.68 +15.9 PalatinTch 1.41 +14.6 RingEngy 14.81 +12.4 Cohen n 11.44 +12.2 WEEKS BIGGEST GAINERSName Close Chg AmpioPhm 2.86 -20.6 Aerocntry 14.10 -11.3 NovaBay rs 3.11 -9.9 ErinEn rs 3.25 -9.7 Daxor 8.10 -9.6 NobilisH n 1.50 -9.1 Corindus n 1.25 -8.1 Avexis n 211.14 +82.2 TurtleBc rs 3.91 +52.7 EnrgXXi hn 5.54 +49.3 MyndAn n 1.88 +49.2 KingtoneW 6.59 +48.4 AbeonaTh 19.75 +41.1 BellicumP 8.98 +40.5 Verastem 4.14 +39.9 MenloTh n 9.41 -73.3 Valerits hn 1.42 -43.9 ChnaIntNt n 17.33 -40.7 NewatrTc n 15.27 -35.8 Marrone 2.11 -35.1 Rosehill un 8.01 -28.9 Schmitt h 2.05 -24.47106.65 -33.60How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); 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; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; 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; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ 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.5 „ 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. 6 „ 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 profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqp q 1,234 1,602 142 Volume (000s) New Highs New Lows 2,978 43 41 Advanced Declined Unchanged 148 151 31 Volume (000s) New Highs New Lows 330 4 5 Advanced Declined Unchanged 1,058 1,732 241 Volume (000s) New Highs New Lows 3,031 50 32 Advanced Declined Unchanged 1,897 1,079 57 Volume (000s) New Highs New Lows 3,033 106 109 Advanced Declined Unchanged 213 113 19 Volume (000s) New Highs New Lows 345 11 13 Advanced Declined Unchanged 2,081 885 107 Volume (000s) New Highs New Lows 3,073 156 114 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 55

AmTrstFn Q AFSI .34 2.7 19.18 8.80 830 12.53 3987 12.86 12.36 +.19 +24.4 ATrFn pfA N AFSIpA 1.69 9.0 25.28 13.96 2 18.75 40 19.36 17.75 +1.05 -9.0 AmTrF pfB N AFSIpB 1.81 9.5 25.23 12.92 7 19.01 37 19.38 18.06 +.97 -13.0 AmTrF pfC N AFSIpC 1.91 9.7 25.57 14.91 10 19.74 54 20.05 18.73 +1.04 -12.2 AmTrF pf F N AFSIpF 24.19 13.93 17 18.90 194 19.00 17.57 +1.23 -7.9 AmTrF pfE N AFSIpE 26.09 14.80 9 22.09 72 22.09 20.85 +1.03 -3.6 AmTrFn 7.5 N AFST 27.79 23.30 4 23.88 25 24.05 23.49 +.10 -7.8 AmTrFn 55 N AFSS 1.81 7.8 26.36 21.41 6 23.29 40 23.40 23.04 +.06 -6.8 AmTrF pfD N AFSIpD 1.88 9.3 25.46 14.42 11 20.15 66 20.15 18.75 +1.30 -9.2 Amarin Q AMRN 4.60 2.82 1227 3.03 9781 3.31 2.89 +.02 -24.4 Amazon Q AMZN 1617.54 884.49 3636 1430.79 19447 1459.78 1402.57 +25.56 +22.3 AmbacFin Q AMBC 22.02 13.17 339 17.76 2290 18.16 16.03 +1.56 +11.1 Ambarella Q AMBA 26 66.23 40.06 654 52.10 7728 53.49 44.21 +7.65 -11.3 AmberRd N AMBR 10.29 6.14 88 8.52 359 9.06 8.27 -.45 +16.1 Ambev N ABEV .05e .7 6 7.43 5.30 16552 6.75 133758 7.07 6.69 -.11 +4.5 Amdocs Q DOX 1.00f 1.5 18 71.72 60.30 410 66.08 2923 67.36 65.76 +.49 +.9tAmedica rs Q AMDA 6.94 1.25 207 1.46 564 1.50 1.25 +.06 -55.4sAmedisys Q AMED 46 66.23 45.60 226 65.08 915 66.25 63.10 +.63 +23.5 AMERCO Q UHAL 2.50e 18 400.99 326.30 60 348.40 297 351.57 340.22 +2.60 -7.8 Ameren N AEE 1.83 3.3 20 64.89 51.89 1586 55.51 6913 57.55 55.01 -1.62 -5.9 Ameresco N AMRC 20 13.20 5.25 111 12.10 683 12.70 11.90 -.45 +40.7 AmeriHld n Q AMRH 13.50 1.27 12 1.57 313 1.86 1.31 +.11 -49.4 AFMulti Q ATAX .50 8.1 21 6.40 5.55 34 6.18 237 6.20 6.15 +2.1sAMovilL N AMX .17e .9 17 19.77 14.38 1642 19.66 15161 19.77 19.38 +.22 +14.6 AmMovl A N AMOV 19.61 14.10 3 19.52 13 19.59 19.37 +.21 +14.8 AmCarM Q CRMT 12 52.45 33.05 14 50.40 180 51.75 49.40 +.10 +12.9 AmAirlines Q AAL .40 .9 8 59.08 41.62 5214 45.87 39770 50.86 45.37 -4.42 -11.8 AmAssets N AAT 1.08f 3.2 21 44.83 30.62 161 33.71 887 34.49 33.35 -.72 -11.8 AmAxle N AXL 4 20.27 13.38 1746 16.06 12240 16.42 15.73 +.26 -5.7 AmCampus N ACC 1.76 4.6 35 49.93 34.52 615 38.55 4140 39.93 37.90 -.17 -6.0 ACapSenF Q ACSF 1.16 10.4 5 13.85 10.35 25 11.15 93 11.30 11.10 +.03 +5.9sAEagleOut N AEO .55f 2.5 20 21.65 10.23 4175 21.77 16825 22.03 20.96 +.87 +15.8 AEP N AEP 2.48 3.7 17 78.07 63.32 1831 67.34 11574 69.14 66.46 -1.19 -8.5tAmElTech Q AETI 2.80 .74 35 .80 240 .90 .74 -.09 -46.7 AEqInvLf N AEL .24f .8 18 35.79 22.23 285 29.57 1534 29.98 28.96 +.71 -3.8 AmExp N AXP 1.40 1.5 16 102.39 75.51 2510 93.03 19245 94.30 91.36 +1.12 -6.3 AFnclGrp N AFG 1.40 1.3 19 121.69 93.25 229 110.58 1268 112.37 109.45 +1.26 +1.9 AFnclGp 54 N AFGE 1.56 6.1 27.53 25.20 14 25.65 45 25.84 25.54 -.05 -2.2 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 17 25.73 49 25.76 25.53 +.20 -1.9 AHm4Rent N AMH .20 1.0 23.83 18.39 1324 19.74 8503 20.00 19.62 +.03 -9.6 AHm4Rn pfD N AMHpD 1.63 6.4 27.73 24.61 6 25.30 65 25.75 25.19 -.13 -7.6 AHm4R pfE N AMHpE 1.59 6.3 27.53 24.63 14 25.06 39 25.55 24.89 -.14 -6.5 AH4Rn pfG N AMHpG 1.47 6.4 26.38 22.60 1 23.14 114 23.55 22.87 -.14 -8.1tAHm4R pfF N AMHpF 26.27 22.63 6 23.65 33 23.65 22.63 -7.5 AmIntlGrp N AIG 1.28 2.4 67.30 52.42 4405 53.59 22401 54.14 52.94 -.01 -10.1 AmLorain A ALN .57 .14 203 .19 1446 .21 .18 -.00 +6.8 AMidstrm N AMID 1.65 15.0 15.25 9.65 48 11.00 413 11.41 10.80 +.05 -17.6 AmerNtl Q AMNB 1.00 2.6 19 43.00 34.60 4 38.50 26 39.75 37.76 +1.00 +.5 AmNatIns Q ANAT 3.28 2.7 20 134.03 110.43 55 121.62 343 121.87 116.15 +5.32 -5.2 AmOutBr Q AOBC 7 24.49 8.32 533 10.89 3796 11.07 10.22 +.16 -15.2 AmPubEd Q APEI 35 45.75 17.40 87 42.40 561 44.44 41.61 +.10 +69.3 AmRailcar Q ARII 1.60 4.3 5 44.20 34.29 27 36.82 289 37.21 35.40 +.52 -11.6 AmrRlty N ARL 21.57 7.00 1 18.74 5 19.74 18.00 +.53 +45.8 AmRenAs n N ARA 24.07 9.91 112 16.93 1136 17.55 16.27 -.12 -2.7 AmrRvr Q AMRB .20 1.3 31 16.49 12.21 0 15.32 3 15.52 15.30 -.18 +.5tAmShrd A AMS 12 4.65 2.25 1 2.45 53 2.55 2.25 +.05 -5.7 ASoft lf Q AMSWA .44 3.4 25 13.69 9.00 30 12.86 278 13.34 12.82 -.37 +10.6 AmStsWtr N AWR 1.02 1.9 28 60.00 43.08 151 53.22 789 53.49 52.24 +.61 -8.1 AmSupr rs Q AMSC 7.75 2.89 251 6.32 809 6.45 5.77 +.47 +74.1 AmTower N AMT 3.00f 2.2 40 155.28 122.73 1460 138.90 16535 145.01 135.14 -2.51 -2.6 AVangrd N AVD .08 .4 41 24.00 15.20 76 22.10 549 22.50 20.38 +1.35 +12.5 AmWtrWks N AWK 1.66 2.1 35 92.37 74.63 932 80.86 5447 82.72 80.25 -1.06 -11.6 AWoodmk Q AMWD 26 148.44 78.75 153 95.25 922 99.25 93.90 -3.65 -26.9 Amerigas N APU 3.80 9.1 34 48.37 39.41 233 41.95 1677 42.39 39.85 +2.15 -9.3 Ameriprise N AMP 3.32 2.3 13 183.90 118.84 716 141.63 4263 145.16 140.74 +.32 -16.4 AmerisBc Q ABCB .40 .8 22 59.05 41.05 183 52.10 1396 53.95 51.80 +.10 +8.1 Amerisafe Q AMSF .88f 1.6 23 67.82 51.20 60 54.40 366 54.60 52.00 +1.65 -11.7 AmrSvFin Q ASRV .06 1.4 59 4.40 3.80 6 4.15 56 4.15 3.95 +.15 AmSvFn pf Q ASRVP 2.11 7.5 30.10 26.50 27.97 3 28.86 27.35 +.67 -3.6 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1109 86.82 4897 89.90 85.34 +1.41 -5.4 AmesNatl Q ATLO .92f 3.3 17 32.00 26.00 6 28.00 28 28.75 27.10 +.40 +.5 Ametek N AME .36 .5 31 79.32 53.32 608 74.94 5195 75.78 73.23 +1.40 +3.4 Amgen Q AMGN 5.28 3.1 16 201.23 152.16 2275 171.48 17202 174.11 167.99 +3.34 -1.4 AmicusTh Q FOLD 17.40 6.41 2765 14.37 9595 14.99 13.28 +1.24 -.1 AmiraNatF N ANFI 7.05 3.85 110 3.91 604 4.25 3.90 -.29 -6.2 AmkorTch Q AMKR 9 12.48 8.32 553 10.12 4357 10.32 9.48 +.60 +.7 Ampco N AP 18.60 8.49 41 10.35 189 11.05 9.90 +.20 -16.5 Amphastar Q AMPH 20.45 13.15 83 18.96 543 19.44 18.54 -.05 -1.5 Amphenol N APH .76 .9 35 93.62 68.83 712 85.61 7265 86.67 82.78 +3.04 -2.5 AmpioPhm A AMPE 4.95 .38 1949 2.86 8736 3.76 2.81 -.74 -29.7 AmpOnRt ef Q IBUY 47.99 29.58 66 44.78 236 45.83 44.37 +.42 +9.5 AmpSrLn n N YESR 28.57 23.85 24.85 1 25.14 24.82 +.11 +1.9 AmpDivOpt N DIVO 30.56 25.65 2 28.05 13 28.35 27.61 +.45 -3.3tAmplOil n N AMLX 15.25 9.17 9.17 4 9.46 9.17 -.33 -19.6 Ampliph rs A APHB 4.88 .67 341 1.20 1140 1.25 1.12 -.04 +18.8 Amrep N AXR 10 7.71 5.17 1 7.35 5 7.47 7.25 +.08 +4.7 AmtechSys Q ASYS 15.45 5.17 53 7.74 549 8.00 7.31 +.43 -23.1 Amyris rs Q AMRS 10.71 1.86 624 6.69 2167 7.09 6.58 -.10 +78.4sAnadarko N APC 1.00f 1.6 73 63.55 39.96 5177 63.03 26285 63.72 59.12 +4.17 +17.5 Anadrk 18 N AEUA 3.75 12.9 48.28 28.60 5 29.09 288 30.31 28.64 +.14 -16.1 AnalogDev Q ADI 1.92f 2.1 44 98.38 74.65 1859 92.78 12307 93.60 87.90 +4.47 +4.2 Anlogic Q ALOG .40 .5 101.80 66.00 211 83.50 2057 96.60 83.00 -11.85 -.3 Anaptys n Q ANAB 134.00 18.15 456 88.20 1780 93.73 85.86 +2.69 -12.4tAnavex rs Q AVXL 6.49 2.06 311 2.15 1541 2.38 2.06 -.21 -33.2 AnchBcWA Q ANCB 21 25.50 23.70 15 24.60 55 24.75 24.60 -.05 -.8 Andeavor N ANDV 2.36 2.1 39 121.71 75.11 1309 110.56 10243 113.65 106.46 +3.66 -3.3 AndeavLog N ANDX 3.94f 8.6 24 55.66 42.17 326 45.67 1953 47.04 44.50 +.76 -1.1 Andersons Q ANDE .66 2.0 39.35 29.60 36 32.50 393 33.20 31.80 -.05 +4.3 Anf DvAlt n N DALT 10.57 9.62 3 9.96 36 10.07 9.76 +.12 -2.0sAngioDyn Q ANGO 20.18 14.80 267 19.78 1905 20.18 18.66 +.90 +18.9 AnglogldA N AU 13.31 8.86 2448 9.36 14605 9.76 9.18 +.07 -8.1 ABInBev N BUD 3.19e 3.0 26 126.50 101.21 1287 104.80 9017 109.82 104.47 -3.14 -6.1 AnikaTh Q ANIK 22 69.81 42.51 54 46.10 411 47.31 45.81 +.45 -14.5 Anixter N AXE 17 88.85 62.40 171 77.00 744 78.05 74.35 +2.30 +1.3 Annaly N NLY 1.20 11.7 12 12.73 10.00 5742 10.28 29035 10.57 10.25 -.20 -13.5 Annaly pfC N NLYpC 1.91 7.5 26.34 25.00 7 25.48 45 25.54 25.35 +.04 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 25 25.38 81 25.48 25.23 -.10 +.1 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 128 24.37 798 24.49 24.32 -.04 -1.7 Annaly pfF N NLYpF 26.59 24.54 32 25.40 277 25.50 25.30 -.06 -1.6 Ansys Q ANSS 50 171.92 104.65 133 156.98 1535 159.75 154.08 +3.47 +6.4 AntaresP Q ATRS 4.09 1.58 773 2.33 4464 2.38 2.08 +.22 +17.1 Antero n N AMGP .16e 1.0 22.87 14.85 368 16.09 2505 16.12 14.93 +.41 -18.4tAnteroMid N AM 1.46f 5.8 19 35.55 24.20 565 25.08 3552 25.67 24.20 +.37 -13.6 AnteroRes N AR 1.00 4.8 43 22.68 16.31 3712 20.72 15610 21.24 20.06 +.61 +9.1 Anthem N ANTM 3.00f 1.4 17 267.95 164.91 984 222.02 8217 227.76 219.34 -2.76 -1.3 Anthem un N ANTX 2.63 4.9 64.78 47.02 371 53.50 2919 55.37 53.12 -.76 -4.5 AntherP rs Q ANTH 3.39 .30 818 .35 5578 .37 .32 +.03 -78.8 Anworth N ANH .60 12.7 10 6.35 4.55 340 4.73 2951 4.85 4.71 -.11 -13.1 Anwrth pfA N ANHpA 2.16 8.3 28.19 25.35 5 25.93 16 26.31 25.82 -.32 -1.9 Anwrth pfB N ANHpB 1.56 6.2 30.92 24.60 0 25.25 1 25.70 25.25 +.15 -8.0 Anwrth pfC N ANHpC 1.91 7.6 25.49 24.46 4 25.00 14 25.17 24.87 -.16 -.6 Aon plc N AON 1.44 1.0 34 152.78 118.16 668 142.02 4979 143.34 137.97 +3.82 +6.0 Apache N APA 1.00 2.5 26 52.97 33.60 4684 40.62 24509 41.05 38.32 +2.28 -3.8 AptInv N AIV 1.52f 3.7 46.72 37.97 895 40.87 4048 41.53 40.56 -.20 -6.5 AptInv pfA N AIVpA 1.72 6.6 27.80 25.56 1 25.98 4 26.21 25.90 +.15 -5.2sApellis n Q APLS 29.34 12.45 102 26.73 750 29.34 22.63 +3.48 +23.2tApogeeE Q APOG .63f 1.6 14 59.76 37.24 1154 39.94 5137 43.65 37.24 -2.21 -12.7 ApolloCRE N ARI 1.84 10.3 11 19.92 17.56 1370 17.81 5672 18.03 17.80 -.12 -3.5 ApoCRE pfC N ARIpC 25.89 24.80 5 25.22 19 25.45 25.20 -.28 -2.3 ApollEnd rs Q APEN 13.48 3.55 19 5.90 46 6.05 5.71 -.10 +5.4 ApolloGM N APO 2.06e 7.1 10 37.35 24.83 816 29.13 11139 30.80 29.07 -.49 -13.0tApollG pfA N APOpA 1.60 6.5 26.62 24.75 12 24.75 118 25.02 24.72 -.14 -5.9 ApolloInv Q AINV .60 11.1 6.82 5.18 1030 5.41 4454 5.48 5.34 +.05 -4.4 ApolloI 43 N AIY 1.72 6.8 26.86 25.19 8 25.22 74 25.30 25.20 -.05 -3.3 ApolMed n Q AMEH 30.00 10.00 13 13.80 81 15.31 13.06 -1.15 -42.5 ApollSrFlt N AFT 1.08a 6.3 17.63 16.08 85 17.17 342 17.20 17.05 +.10 +5.9 ApolloTact N AIF 1.20a 7.6 16.71 15.37 36 15.79 196 15.90 15.78 -.01 +.3 AppFolio n Q APPF 52.25 25.05 64 44.10 523 44.75 40.95 +3.35 +6.3 Appian A n Q APPN 43.26 14.60 473 25.58 1401 28.38 25.40 -1.36 -18.7 AppHReit n N APLE 1.20 6.8 29 20.19 16.72 1609 17.65 7307 17.79 17.08 +.14 -9.5 Apple Inc Q AAPL 2.52 1.4 20 183.50 140.06 25100 174.73 147188 175.84 169.85 +6.35 +3.3 ApplRecy h Q ARCI 1.75 .52 56 .83 310 .92 .80 +.04 -20.6 ApldDNA Q APDN 3.45 .90 34 1.54 472 1.58 1.44 -.03 -3.1 AppGenTc Q AGTC 30 6.60 3.25 256 5.05 749 5.10 3.70 +1.35 +40.3 ApldIndlT N AIT 1.20f 1.7 19 75.40 54.00 150 71.30 797 72.40 70.50 +.25 +4.7 ApldMatl Q AMAT .80f 1.4 18 62.40 37.41 6688 56.07 50295 57.06 52.80 +3.73 +9.7 ApldOptoel Q AAOI 8 103.41 22.54 1411 30.19 8700 30.98 23.49 +6.10 -20.2 Approach Q AREX 4.21 1.95 701 2.71 3291 2.86 2.44 +.22 -8.4 Apptio n Q APTI 30.83 11.09 449 29.02 1647 29.61 28.01 +.98 +23.4 ApricusB rs Q APRI 3.34 .36 2205 .42 11573 .47 .37 +.04 -77.2sAptargrp N ATR 1.28 1.4 27 93.25 75.88 263 92.75 1664 93.33 88.60 +4.25 +7.5 AptevoTh n Q APVO 4.85 1.15 280 3.78 1379 4.28 3.11 +.61 -10.8 Aptiv N APTV 1.16 1.4 17 96.91 61.53 1101 85.51 7874 86.86 83.63 +1.69 +.8 AptoseB g Q APTO 3.97 .78 134 3.29 860 3.50 3.00 +.24 +46.9 AquaAm N WTR .82 2.5 25 39.55 31.18 458 33.41 2609 33.98 33.17 -.28 -14.8 AquaMetal h Q AQMS 18.70 1.42 299 2.28 1535 2.57 2.23 -.28 +7.0 AquaB Tc n Q AQB 11.22 2.25 32 3.39 345 3.57 2.96 +.24 -3.6 Aquantia n N AQ 18.49 9.60 214 15.28 1221 15.97 14.70 -.64 +34.9 Acquavnt n N WAAS 18.83 10.87 90 13.56 497 13.66 12.63 +.76 -12.6 AquinoxPh Q AQXP 16.90 10.02 63 12.95 420 13.77 12.78 -.49 +10.1 ArQule Q ARQL 3.35 .92 631 2.79 6066 3.01 2.47 -.06 +69.1 Aradigm h Q ARDM 7.35 .78 49 1.42 278 1.42 1.20 +.19 -78.8 AralezPh Q ARLZ 2.98 .95 366 1.47 3624 1.55 1.31 +.07 +3.5 Aramark N ARMK .42 1.1 17 46.09 36.15 1558 37.44 7759 39.03 37.20 -1.11 -12.4 AratanaTh Q PETX 7.67 3.67 199 5.05 1325 5.24 4.86 +.12 -4.0 ArborRT N ABR .84f 9.8 7 8.99 7.83 551 8.60 1918 8.81 8.58 -.13 -.5 Arbor prA N ABRpA 2.06 8.1 25.98 24.81 2 25.54 15 25.54 25.30 +.17 +.8 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 1 25.25 4 25.35 25.10 +.00 -1.2 ArborR pfC N ABRpC 2.13 8.2 26.68 25.51 0 25.93 2 26.15 25.91 -.07 -1.0 ArbutusB g Q ABUS 8.25 3.20 110 5.20 801 5.35 4.95 +.15 +3.0 ArcBest Q ARCB .32 1.0 14 39.70 16.95 399 32.35 1158 33.65 31.85 +.40 -9.5 ArcadB rsn Q RKDA 66.56 3.60 317 26.45 1122 32.28 22.28 +2.11 +380.9 ArcelorM rs N MT .10p 8 37.50 19.59 1467 32.67 10016 33.05 30.86 +1.59 +1.1tArchCap Q ACGL 24 102.60 78.20 581 80.92 4771 82.45 78.20 -4.49 -10.9 ArchCap pfF Q ACGLO 25.99 23.67 22 24.35 149 24.57 24.06 -3.9 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 37 23.82 223 23.90 23.56 -.17 -5.2 ArchCoal N ARCH 1.60f 1.6 10 101.84 60.13 183 97.22 1207 98.33 91.36 +4.81 +4.4 ArchDan N ADM 1.34f 3.0 19 45.91 38.59 3052 45.20 17894 45.44 43.87 +.87 +12.8 Archrock N AROC .48 4.8 25 13.01 8.25 995 9.95 7622 10.30 8.95 +.95 -5.2 ArchrkPtrs Q APLP 1.14 8.2 17.04 10.58 235 13.95 706 14.30 12.49 +1.37 +17.1 Arcimoto n Q FUV 6.35 2.54 14 2.97 111 3.40 2.95 -.17 -25.9 Arconic N ARNC .24 1.0 31.17 21.76 2288 23.23 12420 23.88 22.69 +.69 -14.8 Arconic pf A ARNCp 3.75 4.2 92.00 85.00 89.70 1 89.89 88.05 -.30 +4.5 ArcosDor N ARCO 25 10.80 7.40 1024 9.35 2823 9.35 8.70 +.25 -9.7 ArcturusT rs Q ARCT 15.19 4.78 14 5.40 142 5.81 5.05 +.27 -32.1tArcusBio n N RCUS 19.67 13.26 124 15.27 1263 15.64 13.26 +.93 -11.2 Ardaugh n N ARD .56 2.9 24.54 17.43 35 19.16 258 19.27 18.27 +.75 -9.2 Ardelyx Q ARDX 14.10 4.05 391 5.25 1941 5.45 4.93 +.30 -20.5 ArdmoreSh N ASC 9.05 6.40 342 8.00 1422 8.10 7.45 +.50 ArenaPh rs Q ARNA 45.85 11.30 679 35.68 5084 37.08 34.20 +1.80 +5.0 AresCap Q ARCC 1.52 9.5 10 17.68 15.03 1083 15.97 7293 16.09 15.91 -.01 +1.6 AresCmcl N ACRE 1.12f 9.1 11 14.22 11.96 46 12.29 410 12.56 12.29 -.09 -4.7 AresDyCr N ARDC 1.40 8.6 16.60 15.48 50 16.25 298 16.40 16.14 +.07 -1.0 AresMgmt N ARES 1.60e 7.5 33 25.95 17.25 218 21.35 1406 22.10 21.15 +.54 +6.8 AresMg pfA N ARESpA 1.75 6.6 27.43 25.31 13 26.46 109 26.50 26.24 -.04 -.2tArgan N AGX 1.25e 7 72.13 36.67 620 37.60 2706 43.65 36.30 -5.55 -16.4 Argenx n Q ARGX 87.00 17.33 87 84.76 584 86.83 76.71 +9.92 +34.2 ArgoGp42 Q AGIIL 1.63 6.4 25.99 25.00 5 25.35 14 25.35 25.26 +.07 +.3 ArgoGpInt Q AGII 1.08b 1.9 12 60.15 48.83 152 57.60 585 59.05 56.70 +.50 +7.4 ArgosThr rs Q ARGS 16.40 .70 979 1.05 5440 1.18 .70 +.26 -65.0 AristaNetw N ANET 58 311.67 131.12 2765 244.20 5246 272.10 241.32 -14.52 +3.7 ArkInnova N ARKK 45.35 23.77 233 40.24 1219 40.97 38.68 +1.80 +8.5 ArkIndInno N ARKQ 37.14 24.45 14 33.61 116 33.97 32.53 +1.18 +2.0 ArkGenom N ARKG 30.51 19.81 45 26.47 263 27.00 25.00 +1.66 +8.1 ArkWebX.O N ARKW .94p .8 55.31 29.01 213 49.94 1018 50.96 48.77 +1.28 +8.4 Ark 3dPr n N PRNT 27.21 22.32 5 24.32 19 24.50 23.63 +.87 -.2 Ark IsrTc n N IZRL 22.04 19.16 2 20.33 20 20.34 19.61 +.94 -.1 ArkRst Q ARKR 1.00 4.2 89 29.49 21.75 2 24.00 31 25.00 22.60 -11.2 ArlingAst N AI 2.20 19.7 6 15.17 9.90 517 11.15 2534 11.43 11.14 -.20 -5.3 ArlingAst23 N AIW 1.66 6.9 25.45 23.61 0 24.23 1 24.39 24.12 -.01 -.8 ArlingAst25 N AIC 1.69 7.0 24.97 22.61 3 24.24 10 24.25 23.86 ArlAsst pfB N AIpB 1.75 7.0 25.85 22.97 1 24.92 4 24.92 24.75 +.10 -.1 ArmadaHof N AHH .80f 5.9 18 16.00 12.66 159 13.49 1006 13.83 13.42 -.17 -13.1 ArmrR pfA N ARRpA 2.06 8.2 25.83 23.71 1 25.24 17 25.35 25.09 +.13 -.8 ArmrR pfB N ARRpB 1.97 8.0 25.37 23.69 9 24.69 76 24.92 24.69 -.09 -1.3 ArmourR rs N ARR 2.72 11.8 6 27.60 21.40 256 23.07 1725 23.71 23.01 -.25 -10.3 ArmsFloor N AFI 63 20.20 12.91 117 13.27 430 13.97 13.25 -.36 -21.6 ArmstrWld N AWI 14 64.60 41.20 293 56.35 1467 56.80 55.65 +.45 -6.9 Arotech Q ARTX 30 4.35 2.70 55 3.30 642 3.40 3.13 +.10 -7.0 ArrayBio Q ARRY 18.78 6.73 1989 15.16 14392 15.60 14.30 +.22 +18.4 ArrisIntl Q ARRS 31 30.38 22.60 792 27.25 4637 27.53 26.43 +.69 +6.1 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 388 17.43 514 17.45 17.06 +.20 -3.1 ArrowEl N ARW 11 87.26 70.13 203 76.24 1873 78.27 73.21 +3.45 -5.2 ArrowFn Q AROW 1.00b 2.9 16 38.60 29.81 11 34.15 73 34.50 33.30 +.65 +.6 ArrCountR n Q DWCR 33.04 29.75 1 30.95 1 30.95 30.61 +.43 +2.5 ArwQVMEq N QVM 30.15 24.02 27.01 2 27.05 27.01 +.61 -2.6 ArwDWATc Q DWAT .09e .8 12.50 10.51 0 11.71 3 11.79 11.65 +.32 +.6 ArrowPhm Q ARWR 8.09 1.42 744 7.22 5963 7.42 6.37 +.85 +96.2 Arsanis n Q ASNS 12 28.69 10.40 11 20.25 110 24.73 20.12 -2.05 +58.7 ArtesRes Q ARTNA .94 2.6 25 43.22 32.00 15 36.17 68 37.75 35.67 -.45 -6.2 ArtisanPtr N APAM 2.40a 7.4 22 41.45 27.23 579 32.65 1724 33.40 31.88 +.50 -17.3 ArtsWay Q ARTW .05 1.9 3.55 2.00 1 2.60 31 2.65 2.30 +.10 -12.9 AskanoG g A AKG 2.72 .43 625 .99 4926 1.07 .94 +.04 +40.7 AsburyA N ABG 10 76.40 49.10 154 66.65 787 68.35 65.25 +.15 +4.1 AscenaRtl Q ASNA 4.13 1.65 754 2.22 4834 2.32 2.16 +.04 -5.5 Ascendis n Q ASND 69.00 21.95 46 62.13 480 65.56 58.31 +3.58 +55.1 AscentCap Q ASCMA 17.84 3.30 32 3.94 321 4.06 3.45 +.18 -65.7 AshHPrm N AHP .64 6.1 8 11.34 8.44 244 10.49 1079 10.50 10.17 +.18 +7.8 AshHPr pfB N AHPpB 21.34 18.20 3 19.25 30 19.30 19.20 -3.7 AshfordHT N AHT .48 7.1 7.20 5.42 510 6.74 1976 6.75 6.46 +.10 +.1 Ashfrd pfD N AHTpD 2.11 8.4 26.00 25.06 3 25.26 70 25.37 25.14 +.04 +.3 AshfHT pfF N AHTpF 1.84 8.0 25.50 22.21 3 22.94 26 23.25 22.74 -.30 -9.7 AshfrH pfG N AHTpG 1.84 8.1 25.44 22.23 12 22.70 57 23.26 22.51 -.44 -9.6 AshfrdH pfH N AHTpH 1.88 8.2 25.47 22.44 5 22.98 64 23.40 22.92 -.36 -9.6tAshfrdH pfI N AHTpI 1.88 8.2 25.16 22.63 25 22.94 464 23.50 22.62 -.51 -8.6 Ashford A AINC 109.82 47.03 0 94.21 3 96.05 92.50 -2.27 +1.3 Ashland N ASH .90m 1.3 39 77.16 58.99 372 69.54 2766 70.54 68.55 +.94 -2.3 AsiaPc N APB .61e 2.0 15.71 12.05 3 14.35 21 14.58 14.25 +.09 -.5tAsiaPWire Q APWC .10e 3.10 2.35 30 2.53 55 2.57 2.30 +.03 -7.9 AsiaTigr N GRR .07e .5 13.65 11.04 8 13.26 53 13.40 12.74 +.53 +7.2 AspenAero N ASPN 5.58 3.95 15 4.41 366 4.44 4.03 +.23 -9.6 AspenGp n Q ASPU 9.61 5.35 38 6.24 93 7.16 5.85 -.76 -30.0 AspenIns N AHL .96 2.2 54.10 34.80 536 44.05 3300 44.80 43.65 -.05 +8.5 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 16 25.85 84 26.17 25.83 -.04 -5.2 AspIns pfD N AHLpD 1.41 5.8 26.60 23.71 37 24.18 217 24.48 24.06 -.24 -6.2 AspenTech Q AZPN 35 84.40 53.51 318 83.51 1940 84.08 80.37 +4.28 +26.1 AssembBio Q ASMB 67.36 18.60 606 44.83 1853 52.32 43.47 +.22 -.9 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.50 6 25.84 27 25.92 25.65 +.04 -4.9 AsscBc pf D N ASBpD 26.65 24.08 4 24.69 50 24.93 24.42 -.19 -4.9 AsscdBanc N ASB .60f 2.5 17 27.20 20.95 998 24.45 6432 25.13 24.30 +.15 -3.7 AssocCap n N AC .20 .6 38.82 32.20 19 36.05 45 37.50 35.75 -.90 +5.7 Assurant N AIZ 2.24 2.4 36 106.99 84.34 467 91.51 2779 92.49 89.50 +1.97 -9.3 AssuredG N AGO .64f 1.7 7 45.73 32.97 763 37.58 3934 38.55 36.80 +.34 +11.0 AsdGMu01 N AGOpB 1.72 6.6 26.72 25.48 3 25.89 11 25.89 25.70 +.14 -.5 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.91 23 25.11 69 25.48 25.06 -.28 -4.0 AsdGMu03 N AGOpF 1.40 5.7 25.68 24.13 5 24.75 34 24.84 24.46 -.03 -1.2 AstaFund s Q ASFI 5.30e 5.30 2.82 5 3.40 29 3.45 3.25 +.05 -1.3 Astec Q ASTE .40 .7 36 66.66 45.70 87 56.01 452 56.69 53.68 +1.84 -4.3tAsteriasBio A AST 4.30 1.40 212 1.40 978 1.50 1.25 -37.8sAstraZen s N AZN 1.37e 3.8 9 36.75 28.43 3158 36.32 23124 36.75 35.65 +.90 +4.7sAstroNova Q ALOT .28 1.7 35 16.60 11.00 92 16.95 216 17.00 15.55 +.90 +22.4 Astronics Q ATRO 43 49.45 23.95 95 36.66 700 36.91 34.56 +1.30 -11.6 Astrotch rs Q ASTC 7.10 2.01 15 2.41 157 2.58 2.36 -.12 -28.1 AsureSftw h Q ASUR 17.53 9.47 100 13.94 863 14.75 13.67 -.15 -1.3 AtHomGr n N HOME 54 35.61 14.81 285 33.46 2887 35.36 33.19 -.26 +10.1 AtaraBioth Q ATRA 49.90 11.80 644 40.60 3476 44.20 35.35 +5.45 +124.3tAtento SA N ATTO .34p 11 12.90 7.55 89 8.00 334 8.15 7.55 +.25 -21.2 athenahlth Q ATHN 158.66 95.01 144 142.20 2396 145.22 137.45 +3.42 +6.9 Athene n N ATH 55.22 45.15 752 48.10 6364 49.06 47.33 +.55 -7.0 Athenex n Q ATNX 20.79 11.21 107 17.08 701 18.00 17.07 -.22 +7.4 Athersys Q ATHX 2.63 1.29 697 1.96 2084 2.03 1.79 +.15 +8.3 AtkoreInt n N ATRK 26.80 15.05 555 18.58 2421 18.98 18.27 -.27 -13.4 AtlAcq n Q ATAC 15.00 9.75 2 10.05 28 10.08 10.01 +.03 +1.9 AtlAcq rt Q ATACR .66 .33 2 .60 50 .60 .57 AtlanAmer Q AAME .02 .6 29 4.03 3.00 4 3.15 10 3.37 3.13 -.18 -7.4 AtlCapBc n Q ACBI 35 19.85 15.20 87 18.90 441 19.20 18.70 +.15 +7.4 AtlCstFin Q ACFC 28 11.21 7.05 16 10.19 77 10.54 10.12 +.02 +8.1 AtlPwr g N AT .12 2.70 1.80 5604 2.20 6394 2.25 2.15 -.05 -6.4 AtlanticaYd Q AY 1.14e 5.8 25.99 18.00 163 19.58 1040 20.47 19.52 -.30 -7.7 Atlanticus Q ATLC 3.49 1.95 1 2.13 24 2.35 2.00 +.12 -11.3 AtlasAir Q AAWW 7 68.70 45.45 144 63.30 744 63.85 59.85 +2.55 +7.9 AtlasFin Q AFH 21.50 9.90 64 10.73 419 10.90 10.45 +.18 -47.8tAtlasFin pf Q AFHBL 1.66 6.8 27.87 24.52 2 24.50 13 24.85 24.50 -.38 -6.0 Atlassian n Q TEAM 62.25 30.83 1210 60.25 5836 61.26 55.24 +5.66 +32.4 ATMOS N ATO 1.88f 2.3 15 93.56 76.46 417 83.38 2015 84.67 82.53 -.77 -2.9 Atomera n Q ATOM 8.00 2.45 42 5.55 372 6.71 5.40 -.98 +28.2 AtossGen rs Q ATOS 1.59 .22 393 .41 3736 .47 .41 -.01 +57.4 AtriCure Q ATRC 25.18 14.88 124 21.01 1130 21.02 19.22 +1.08 +15.2 Atrion Q ATRI 4.80 .8 34 694.00 467.45 5 607.20 41 615.50 587.54 +5.20 -3.7 Attunity Q ATTU 8.24 6.25 13 7.77 116 7.82 7.04 +.56 +11.3 aTyrPhm n Q LIFE 6.50 2.30 12 2.75 78 2.75 2.60 -21.4 AubNB Q AUBN .96f 2.4 18 41.75 32.49 0 39.95 2 39.95 38.65 +1.30 +2.7 Audentes n Q BOLD 41.80 13.90 368 37.88 3282 38.91 29.44 +9.77 +21.2 AudCodes Q AUDC 21 8.43 5.83 26 7.22 134 7.30 6.79 +.50 -1.9 AuriniaPh Q AUPH 8.19 4.41 500 5.44 2626 5.50 5.16 +.29 +20.1 AurynRs n A AUG 3.00 1.24 96 1.38 464 1.39 1.33 +.02 -15.9 AutoNatn N AN 12 62.02 38.20 692 46.12 5088 47.79 45.83 -.35 -10.2 AutoWeb Q AUTO 9 14.30 2.88 234 3.46 463 3.75 2.92 +.48 -61.6 Autodesk Q ADSK 141.26 84.10 1870 129.17 9110 133.55 126.39 +3.42 +23.2sAutohome N ATHM 39 97.59 28.63 768 94.51 3755 97.60 89.07 +6.30 +46.1 Autoliv N ALV 2.32 1.6 24 152.57 96.11 403 149.02 1935 150.98 145.58 +2.39 +17.3 AutoData Q ADP 2.76f 2.4 31 125.24 95.50 1556 115.27 10810 116.79 113.97 +1.57 -1.6 AutoZone N AZO 14 797.89 491.13 322 606.83 1448 628.12 603.98 -13.53 -14.7 AvadelPh Q AVDL 5 11.93 6.71 170 7.27 1894 7.94 7.26 -.11 -11.3 AvalonHld A AWX 2.97 1.83 32 2.31 84 2.32 2.09 +.15 +15.5 AvalonBay N AVB 5.88f 3.5 22 199.52 152.65 568 166.53 3240 167.96 164.54 +.53 -6.7 Avangrid n N AGR 1.73 3.5 39 53.46 43.13 633 50.07 2881 51.41 49.59 -.90 -1.0 AvayaHl n N AVYA 23.76 19.08 332 22.76 2033 23.15 22.44 +13.8 AveThera n Q ATXI 8.58 3.40 6 4.79 131 5.19 4.56 +.04 +32.3 AVEO Ph h Q AVEO 4.24 .55 1681 2.78 13769 2.87 2.32 +.48 -.4 AveryD N AVY 1.80 1.7 27 123.67 79.63 406 104.80 2660 107.19 103.51 +1.60 -8.8sAvexis n Q AVXS 213.70 65.23 1584 211.14 21740 213.70 205.00 +95.23 +90.8 Avianca N AVH .18e 2.0 9.76 6.37 201 9.15 679 9.30 8.40 +.71 +13.9 AviatNet rs Q AVNW 24.14 12.90 6 17.32 57 17.78 16.75 +.54 +14.2 AvidBios rs Q CDMO 5.78 2.24 242 3.38 1940 3.40 3.05 +.03 -12.9 AvidTech Q AVID 93 7.65 3.99 153 4.63 778 4.92 4.43 +.20 -14.1 Avingr nrs Q AVGR 64.00 .95 224 1.25 2370 1.35 1.16 +.08 -82.8 AvinoSG g A ASM 1.89 1.14 44 1.44 356 1.47 1.39 -.01 +7.5 AvisBudg Q CAR 17 50.88 20.71 1045 48.74 8138 50.32 47.94 +.49 +11.1 Avista N AVA 1.49f 2.9 29 52.83 39.59 142 51.48 1847 52.18 51.27 -.44 AvistaHl n Q AHPA 10.07 9.28 9.90 2 9.99 9.90 -.10 -.2 Avnet N AVT .76f 1.8 10 45.09 35.67 638 41.72 4075 42.27 40.61 +1.38 +5.3 Avon N AVP 28 4.90 1.85 2121 2.77 14509 2.90 2.71 -.05 +28.8 Aware Q AWRE 37 5.40 3.70 8 4.05 133 4.20 4.00 -.10 -10.0 Axalta N AXTA 38.20 27.77 929 32.29 7061 32.87 31.82 -.18 -.2 Axcelis rs Q ACLS 7 37.05 17.70 142 24.55 995 24.80 22.81 +1.50 -14.5 AXIS Cap N AXS 1.56 2.8 68.51 47.43 1242 56.44 6724 58.27 55.87 -.69 +12.3 AXIS pfD N AXSpD 1.38 5.6 25.98 23.79 14 24.61 62 24.64 24.22 +.17 -2.5 AxisCap pfE N AXSpE 25.85 23.39 22 24.30 184 24.38 24.07 -.18 -3.5 AxoGen Q AXGN 40.95 10.65 195 37.95 1017 38.90 37.05 +.95 +34.1sAxonEntpr Q AAXN 44.06 20.57 796 42.79 4969 44.06 40.84 +.95 +61.5tAxovant n Q AXON 27.98 1.14 394 1.19 3155 1.33 1.14 +.02 -77.4 AxsomeT n Q AXSM 6.45 2.05 39 2.50 411 2.55 2.35 +.05 -55.4 AytuBioSc n Q AYTU 6.82 .38 1750 .52 11869 .64 .52 -.04 -76.8 Azul n N AZUL 35.05 19.43 479 32.26 2377 34.76 31.64 -1.78 +35.4 AzurRx n Q AZRX 5.25 2.31 48 3.47 107 3.60 2.90 +.39 -4.6 AzurePwr n N AZRE 18.50 12.53 10 14.25 15 15.02 13.80 -.57 +.4B -: B Comm Q BCOM 3.58e 21.50 11.30 12.75 3 13.24 12.71 +1.45 -30.7 B&G Foods N BGS 1.86 7.4 7 43.10 22.35 702 25.20 4583 25.35 24.05 +.55 -28.3 BRileyFn Q RILY .49e 2.5 13 20.35 13.55 43 19.50 269 19.90 19.10 +.30 +7.7tBRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.32 1 25.43 118 25.78 25.32 +.20 -2.2 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.86 6 25.02 45 25.40 24.98 +.14 -3.3 BRileyF27 n Q RILYG 25.90 24.55 23 24.78 182 25.05 24.70 +.23 -2.4 B2gold g A BTG 71 3.30 2.15 2788 2.85 20989 3.02 2.68 +.15 -8.1 BB&T Cp N BBT 1.50a 2.9 17 56.31 41.17 2679 51.95 16953 53.50 51.40 +.83 +4.5 BB&T pfD N BBTpD 25.79 24.87 15 25.32 66 25.38 25.28 -.07 -.5 BB&T pfE N BBTpE 1.41 5.6 25.77 24.49 74 25.00 234 25.18 24.96 -.09 -1.0 BB&T pfF N BBTpF 1.30 5.1 25.64 23.50 12 25.25 55 25.25 24.92 +.18 +.9 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 29 25.07 92 25.16 24.92 -.01 -.4 BB&T pfH N BBTpH 1.41 5.5 27.33 24.95 29 25.82 195 26.40 25.76 -.38 -4.4 BBVABFrn N BFR .25e 1.1 27.45 14.55 111 22.67 709 23.51 22.59 -.53 -10.0 BBX Cap n N BBX .03 .3 9.39 5.87 134 9.24 1062 9.27 9.07 +.04 +15.9 BCB Bc Q BCBP .56 3.6 17 16.10 12.05 14 15.40 80 15.95 15.20 -.35 +6.2 BCE g N BCE 3.02f 49.06 42.01 1082 42.75 5779 43.55 42.55 +.02 -11.0sBG Staffing A BGSF 1.00 5.2 23 19.91 14.26 11 19.18 163 19.91 18.61 -.05 +20.3 BGC Ptrs Q BGCP .72 5.4 16.97 10.60 1282 13.33 9179 13.52 13.12 +.17 -11.8 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.05 1 25.84 15 25.86 25.73 +.11 -.2 BHP BillLt N BHP 1.66e 3.5 50.79 33.37 3726 46.80 14488 47.01 43.10 +3.16 +1.8 BHPBil plc N BBL 1.66e 4.0 45.43 28.73 1441 41.51 7776 41.83 38.27 +2.47 +3.0 BIO-key n Q BKYI 3.67 1.20 17 2.21 136 2.40 2.03 -.19 +24.9sBJsRest Q BJRI .44 .9 20 47.55 28.00 1353 48.75 2904 49.60 42.96 +3.70 +33.9 BldrsAsia Q ADRA .72e 2.1 37.70 28.87 0 34.45 3 34.55 33.61 +.95 -.3 BldrsDev Q ADRD .72e 3.1 25.31 20.60 8 23.38 20 23.54 23.18 +.29 -.6 BldrsEmg Q ADRE .60e 1.4 48.92 36.03 7 43.66 36 44.51 43.20 +.64 +1.2 BldrsEur Q ADRU .78e 3.4 24.65 20.17 1 22.74 3 22.94 22.43 +.46 -.7 BMC Stock Q BMCH 25 25.70 18.20 707 18.50 2540 20.15 18.40 -1.35 -26.9 BOK Q BOKF 1.80 1.8 19 107.00 74.48 186 102.30 866 106.49 98.27 +3.57 +10.8 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.30 17 25.05 48 25.24 24.93 -2.2 BOS Ltd Q BOSC 2.97 1.53 5 2.23 116 2.29 2.18 +.01 +1.8tBP MidPt n N BPMP 23.00 16.83 226 17.29 806 18.48 16.83 +.32 -15.9 BP PLC N BP 2.38 5.5 23 44.62 33.83 4477 42.96 28897 43.27 41.40 +1.20 +2.2 BP Pru N BPT 3.60e 16.2 4 27.95 18.55 499 22.20 3417 25.95 20.85 -1.28 +10.4tBRF SA N BRFS 15.50 6.20 2659 6.35 18484 6.77 6.20 -.29 -43.6 BRT N BRT .80f 6.7 10 13.99 7.36 7 11.88 91 12.10 11.64 -.10 +.8 BSB Bcp Q BLMT 20 32.15 27.25 6 30.95 32 31.70 30.50 +.10 +5.8 BT Grp s N BT .99e 5.8 21.16 15.41 2424 17.21 5379 17.35 16.61 +.65 -5.5 BWX Tech N BWXT .64f 1.0 35 67.69 45.79 529 66.57 2414 66.60 64.61 +1.98 +10.1 B&W Ent n N BW 12.06 1.61 2502 2.46 17821 3.90 2.21 -1.35 -56.7 BabShDHi N BGH 1.84 9.8 20.83 18.35 62 18.73 343 18.87 18.54 +.22 -3.4 BadgerMtr s N BMI .52 1.1 39 52.10 35.25 79 45.75 427 46.70 45.55 +.25 -4.3 Baidu Q BIDU 18 274.97 172.07 1579 228.17 9386 233.55 221.92 +8.35 -2.6 BakHuGE n N BHGE .72f 2.2 38.59 25.53 3348 32.57 19707 32.86 29.20 +2.99 +2.9 Balchem Q BCPC .42f .5 42 88.47 70.23 52 86.62 288 86.97 83.82 +2.56 +7.5 BaldwLy Q BWINA 1.12f 4.9 52 26.95 21.41 1 22.79 3 23.03 22.34 -.21 -6.0 BaldLyB Q BWINB 1.12f 4.9 52 25.40 21.20 10 23.00 88 23.90 22.85 -.55 -4.0 BallCorp s N BLL .40 1.0 21 43.24 35.60 2128 40.64 10490 40.83 39.11 +1.38 +7.4 Ballanty A BTN 7.35 3.95 8 4.80 31 4.80 4.34 +.20 +3.2 BallardPw Q BLDP 5.94 2.55 609 3.53 3545 3.54 3.38 +.12 -20.0sBanColum N CIB 1.27e 2.6 51.38 36.38 205 49.57 2979 51.38 46.84 +3.00 +25.0 BancCalif N BANC .52 2.8 11 23.40 17.10 958 18.45 2998 19.20 18.20 +.30 -10.7 BcCalif pfC N BANCpC 2.00 7.7 27.50 25.46 0 25.81 5 25.84 25.66 +.16 -1.6 BcCalif pfE N BANCpE 28.59 24.70 2 25.66 11 25.96 25.46 +.03 -2.9 BcCal pfD N BANCpD 1.84 7.1 27.08 25.58 3 25.83 15 26.05 25.79 +.03 -2.7 BncFstOK s Q BANF .84 1.6 20 61.05 43.13 22 54.00 205 55.20 53.25 +.60 +5.6 BcBilVArg N BBVA .27e 3.4 9.54 7.22 1394 7.85 8688 7.97 7.76 +.12 -7.6 BcoBrades s N BBDO .02r .3 11.90 6.79 0 9.15 16 9.80 9.15 -.67 +8.6 BcoBrad s N BBD .06a .6 11.98 7.12 14945 9.87 63380 10.46 9.86 -.60 +5.9 BcoLatin N BLX 1.54 5.4 13 30.50 25.51 59 28.57 315 29.07 28.47 -.01 +6.2 BcoMacro N BMA 136.10 82.68 51 107.55 354 110.17 106.65 -.85 -7.2 BcoSantSA N SAN .21e 3.2 7.57 5.78 8224 6.61 33204 6.74 6.55 +.09 +1.1 BcoSBrasil N BSBR .29e 2.6 8 12.11 6.86 1752 11.32 9925 11.64 11.07 -.10 +17.1sBcSanChile N BSAC .85e 2.4 35.01 23.16 273 34.75 1660 35.01 33.65 +.89 +11.1 BcoChile N BCH 2.12e 2.1 106.50 70.13 22 101.79 134 103.19 99.35 +2.06 +5.4 Bancorp34 n Q BCTF 1.25e 16.49 12.56 2 16.10 16 16.14 15.00 +1.05 +9.2 BncpBnk lf Q TBBK 11.37 4.70 154 10.66 821 10.78 10.37 +.21 +7.9 BcpSouth N BXS .56 1.8 35.55 27.20 320 31.50 1948 32.20 31.05 +.20 +.2 Bcp NJ A BKJ .24 1.4 27 18.55 14.38 0 17.00 5 17.40 16.60 -6.8 BancrftFd A BCV 1.27e 6.0 24.19 19.66 21 21.24 113 21.25 20.86 +.34 -2.4 Bandwith n Q BAND 35 33.23 18.05 61 31.89 305 32.89 30.25 +1.56 +37.9 BkofAm N BAC .48 1.6 19 33.05 22.07 99056 29.80 351582 31.17 29.56 +.17 +.9 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 44 25.47 344 25.51 25.41 -.01 -2.0 BkAML pfJ N BMLpJ 1.02 4.3 24.62 22.64 6 23.47 52 23.87 23.31 -.09 +.4 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 83 25.46 213 25.49 25.36 -1.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 56

BkAm pfE N BACpE 1.02 5.0 25.09 23.03 20 23.97 103 23.97 23.38 +.55 +.6 BkAm pfI N BACpI 1.66 6.5 26.87 25.00 13 25.68 71 25.83 25.67 -.12 -2.9 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 9 1272.00 46 1277.00 1263.07 +1.00 -3.6 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 60 26.20 254 26.23 26.12 -3.5 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 36 26.20 196 26.40 26.20 -.21 -3.0 BkAm pfA N BACpA 27.51 25.34 20 25.80 224 25.81 25.65 +.04 -5.1 BkAm pfC N BACpC 27.83 25.41 33 25.88 192 25.93 25.83 -.04 -5.7 BkAML pfL N BMLpL 1.02 4.4 25.30 21.65 11 23.05 251 23.27 23.02 -.21 -1.9 BkAML pfH N BMLpH .77 3.5 23.11 20.09 10 22.07 38 22.11 21.79 +.25 +2.1 BkAML pfG N BMLpG .77 3.5 22.97 20.31 4 22.16 14 22.24 21.94 +.15 +2.4 Bk of But n N NTB 1.28 2.8 47.60 30.58 168 45.34 1044 46.23 44.70 +.84 +24.9 BkCmcCA Q BOCH .12 1.1 16 12.40 9.90 5 11.35 56 11.60 11.25 -.20 -1.3 BkHawaii N BOH 2.08 2.5 19 89.09 74.72 131 82.98 896 84.56 81.42 +1.46 -3.2 BankMarin Q BMRC 1.16 1.7 21 77.90 59.05 8 70.10 94 71.45 69.05 +.75 +3.1 BkMont g N BMO 3.71e 84.71 66.75 346 75.28 1861 77.04 75.12 -.19 -5.9 BkNYMel N BK .96 1.9 15 58.99 45.89 4103 51.57 21102 52.54 50.46 +1.22 -4.3 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 15 25.10 142 25.19 25.03 -.09 -.2 BkNova g N BNS 2.32 3.8 10 66.78 53.86 479 60.66 2528 61.91 60.41 +.31 -6.0 BkPrince n Q BPRN 34.95 29.43 2 34.45 41 34.50 33.58 -.05 +.3 BankSC Q BKSC .60 3.0 19 22.00 17.35 7 20.00 19 20.58 19.52 +.70 +3.6 BkofJames Q BOTJ .24 1.6 15 16.25 13.87 1 14.80 6 15.25 14.40 -.40 -.9 BkOzarks Q OZRK .78f 1.7 15 53.70 40.15 1558 46.36 8263 48.20 46.03 -.26 -4.3sBankFncl Q BFIN .32 1.9 30 17.25 13.43 20 17.02 111 17.25 16.73 +.19 +11.0 BankUtd N BKU .84 2.1 15 43.84 30.37 764 39.75 3836 40.48 38.62 +.99 -2.4 BankwellF Q BWFG .48f 1.5 15 38.50 29.90 9 31.67 107 33.11 31.44 -.26 -7.8 Banner Cp Q BANR 1.40f 2.5 19 62.75 52.07 92 55.33 542 56.38 54.21 +.77 +.4 Baozun n Q BZUN 52.33 14.21 3562 46.04 14729 51.68 44.66 -.24 +45.9 BarHarbr s A BHB .75 2.7 19 32.94 25.09 16 28.08 223 28.67 27.73 +.30 +4.0sBr iPthCrd N OILB 66.35 42.69 0 66.72 5 66.72 62.40 +4.34 +12.8 BarFIEur N FEEU 148.71 99.32 5 129.13 22 130.48 124.12 +4.73 -2.5 BarcFI HY N FIGY 185.67 127.16 20 163.67 61 165.78 160.10 +4.96 -4.3 BarcSPVeq N VQT 181.89 141.74 0 164.66 2 166.51 164.66 -2.16 +4.0 BarSelMLP N ATMP 1.17e 6.2 24.01 17.78 28 18.83 452 19.04 18.23 +.49 -9.3sBiP Cmdty N DJP 25.03 21.61 170 24.89 924 25.03 24.28 +.75 +2.0sBarcGSOil N OIL 7.68 4.45 7.61 10295 7.68 7.01 +.72 +16.4sBarcGsci36 N GSP 16.50 11.96 2 16.47 24 16.57 15.60 +.94 +6.0 BrcEnEu n N FLEU 180.26 119.70 1 155.19 4 155.86 152.93 +4.38 -2.5 BiPCop N JJC 37.88 27.93 34.56 230 35.48 34.42 +.32 -7.9 BiPNickel N JJN 17.50 10.11 16.82 122 16.99 16.04 +.67 +9.3 BiPSPBWrt N BWV 80.07 71.68 77.50 2 77.50 76.03 +1.00 -1.3 BiP GCrb N GRN 18.41 5.17 17.90 46 18.00 17.15 +.66 +75.1 BiPGbpUsd N GBB 37.80 32.90 36.14 4 37.50 35.78 -1.08 +3.1 BiPEurUsd N ERO 46.90 39.71 45.01 7 45.39 44.25 +.26 +3.2 BiP Tin N JJT 50.46 43.25 48.42 1 49.39 48.42 -.25 +5.5 BiPAg N JJA 35.47 29.85 32.12 75 32.17 31.79 +.43 +5.6tBiP Sugar N SGG 37.19 23.79 24.03 531 24.80 23.79 -.53 -22.2tBiP Softs N JJS 36.43 28.21 28.21 4 28.52 28.21 -.11 -11.7 BiP PrM N JJP 60.90 54.86 59.06 2 60.20 58.97 +.29 +1.8 BiP Plat N PGM 21.50 17.86 18.68 10 19.10 18.58 +.23 -.8 BiP Cottn N BAL 56.76 43.61 55.10 20 55.33 54.60 +.64 +5.6 BrcIndiaTR N INP 91.98 69.65 85.21 107 87.03 80.14 +1.60 -3.5 BiP Coffee N JO 20.11 14.09 14.35 1556 14.51 14.23 +.12 -8.5 BiPGrain N JJG 31.12 24.11 27.10 336 27.33 26.80 +.42 +11.2 BiP Cocoa N NIB 32.60 21.17 17 31.22 125 31.35 30.10 +1.30 +36.8sBiP Alum N JJU 20.10 16.22 20.10 24 20.10 18.23 +2.55 +.8 BarcBk prD N BCSpD 2.03 7.8 27.24 26.00 128 26.08 582 26.26 26.05 -.13 -2.2 BiPIndMet N JJM 30.93 23.24 29.55 18 30.01 28.81 +.93 -3.1 BiPLive N COW 26.25 19.63 21.32 167 21.36 20.60 +.70 -10.2 BiPEngy N JJE 6.92 4.67 6.54 16 6.60 6.26 +.36 +3.9 BiPAsia8 N AYT 1.21e 2.9 45.81 38.77 42.16 15 44.58 42.05 -.79 +.7 BiPTrLBear Q DLBS 22.10 13.54 1 19.39 8 19.80 18.51 -.02 +18.7 BiP10yTBear Q DTYS 23.48 13.93 10 22.10 82 22.29 21.46 +.63 +21.1tBiPTrSteep Q STPP 35.49 29.08 0 31.38 5 31.48 29.08 -.57 +2.0 BiPUrFlat Q FLAT 64.99 59.75 1 63.55 9 63.56 61.50 -.25 +2.9 BiP2yrTBear Q DTUS 38.50 29.57 1 38.00 2 38.00 37.36 +8.5 BarcCAPE N CAPE 126.10 102.34 2 116.61 16 118.21 115.70 +2.21 +.1 BiPSPMLP N IMLP 1.22e 7.4 20.84 15.44 16.53 6 16.57 15.73 +.47 -8.1sBarclay N BCS .15e 1.2 12.47 9.29 4282 12.21 11274 12.55 11.96 +.31 +12.0 BrVxMdT rs N VXZ 26.93 16.42 115 21.73 780 22.76 21.68 -.53 +24.2 B iPVxST rs N VXX 71.96 25.59 35150 45.30 154554 50.19 44.97 -4.46 +62.2 BaringsCp s N MCI 1.20 7.9 16.36 14.70 37 15.15 130 15.56 14.94 +.21 -.7 BaringsPt N MPV 1.08 7.3 15.15 13.83 35 14.79 117 14.79 14.40 +.08 +4.9 BarHilc rt Q BHACR .47 .11 0 .32 1 .35 .31 -.01 +100.0 B&N Ed n N BNED .60 8.6 11.12 4.99 147 6.95 1044 7.40 6.90 -.08 -15.7 BarnesNob N BKS .60 11.0 9.45 4.10 1106 5.45 4360 5.50 5.10 +.20 -18.7 Barnes N B .56 .9 56 72.87 49.40 293 60.34 971 61.36 59.69 +.46 -4.6 Barnwell A BRN 2.95 1.62 0 1.93 4 2.00 1.93 -.03 -7.2 BarrettB lf Q BBSI 1.00 1.2 36 89.87 44.52 48 86.14 262 88.33 81.93 +4.33 +33.6 BarrickG N ABX .12 .9 28 20.04 11.07 11511 13.15 57187 13.27 12.49 +.46 -9.1 BasicEnS N XYZ .45 BasicEn n N BAS 34.31 12.72 386 15.21 2500 15.68 13.40 +1.53 -35.2 BassettF Q BSET .44 1.5 26 41.30 27.30 21 29.35 239 29.70 28.80 -.20 -21.9 Baxter s N BAX .64 1.0 31 72.58 52.27 1830 65.72 15353 66.75 64.17 +1.83 +1.7 BayBncp Q BYBK 78 14.85 6.75 3 13.30 147 13.70 13.30 -.04 +8.8 BaytexE g N BTE 6 3.61 2.13 1513 3.30 8599 3.34 2.93 +.35 +10.0 BeacnRfg Q BECN 17 66.48 39.57 518 50.87 3561 53.88 50.19 -2.52 -20.2 BearStFin Q BSF .12 1.2 19 10.37 8.66 7 10.29 90 10.31 10.27 +.02 +.6 BeasleyB Q BBGI .20f 2.0 3 18.19 8.15 6 10.25 56 10.80 10.10 -.15 -23.5 BeazerHm N BZH 18 23.24 11.82 264 15.89 1754 16.70 15.60 -.62 -17.3 BectDck N BDX 2.92 1.3 91 248.39 175.66 962 225.37 5669 226.65 215.69 +9.87 +5.3 BectDk pfA N BDXA 63.84 54.18 657 59.10 1878 59.90 57.33 +1.92 +2.1tBedBath Q BBBY .64f 3.7 6 40.33 17.19 10054 17.28 67763 21.63 17.19 -3.72 -21.4 BeiGene n Q BGNE 182.79 34.36 205 168.22 1361 176.97 164.02 +3.74 +72.1 BelFuse A Q BELFA .24 1.4 18 29.90 15.24 0 16.86 25 17.67 16.21 -.30 -22.7 BelFuseB Q BELFB .28 1.4 19 33.45 17.10 16 19.55 91 20.40 19.05 +.17 -22.3 Belden N BDC .20 .3 12 87.15 64.51 143 66.87 1255 68.27 65.42 +1.43 -13.3 Belden pfB N BDCpB 114.45 88.37 12 91.73 340 92.64 89.30 +2.13 -11.0 Belltrx g rs N BXE 1 4.17 .99 44 1.37 329 1.40 1.28 +.04 -20.3 Belleroph n Q BLPH 2.74 1.00 56 2.10 522 2.14 1.84 +.16 -18.6 BellicumP Q BLCM 14.49 5.02 2940 8.98 12647 9.10 6.35 +2.59 +6.8 Belmond N BEL 14.20 10.75 826 11.10 2704 11.40 10.75 +.10 -9.4 Bemis N BMS 1.24f 2.8 18 50.47 40.60 381 44.53 1832 44.86 43.47 +.90 -6.8 BenchElec N BHE .15p 21 35.80 27.05 167 30.60 1174 30.88 29.00 +1.50 +5.2 BenefBncp Q BNCL .24a 1.5 33 17.50 14.30 88 15.60 698 15.95 15.45 +.15 -5.2 Benefitfoc Q BNFT 37.10 21.75 149 26.05 747 26.10 23.30 +1.40 -3.5 BenitecB n Q BNTC 4.20 1.85 20 3.26 87 3.59 3.20 +.01 +10.1 Berkley N WRB .56 .8 21 74.43 62.00 338 73.07 1686 73.50 71.77 +.87 +2.0 Berkley pfB N WRBpB 1.41 5.8 26.21 23.67 14 24.50 78 24.99 24.20 +.20 -2.9 Berkly pfC N WRBpC 27.24 24.53 9 25.10 63 25.19 24.95 +.09 -4.1 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 17 24.86 53 25.02 24.80 +.04 -4.1 BerkHa A N BRK/A 24 326350.03 242180.00 0 295891.00 1 299960.00 292560.00 +1891.01 -.6 BerkH B N BRK/B 27 217.62 160.93 3148 197.00 18513 199.85 194.92 +1.51 -.6 BerkHBcp N BHLB .88f 2.3 18 40.10 32.85 83 38.05 562 38.70 37.35 +.65 +4.0 BerryPlas N BERY 22 61.71 48.50 906 55.49 4812 56.48 53.98 +1.44 -5.4 BestBuy N BBY 1.80f 2.5 22 78.59 48.03 2775 71.13 12638 73.30 69.81 +.64 +3.9 Best Inc n N BSTI 13.25 8.08 883 10.28 2708 10.36 9.91 +.10 +14.5 Beyondsp n Q BYSI 48.49 19.55 12 27.05 30 27.05 26.35 +.05 -7.0 Big 5Sprt Q BGFV .60 7.7 8 17.10 5.05 495 7.80 2624 7.95 7.20 +.50 +2.6tBigLots N BIG 1.20f 2.9 12 64.42 41.76 1399 42.02 7270 43.90 41.71 -1.04 -25.2 BigRockP n Q BRPA 10.93 9.58 52 9.81 71 9.85 9.81 -.02 +1.3 BigRock rt Q BRPAR .74 .29 13 .42 22 .42 .40 +.01 +13.5 BigRock un Q BRPAU 11.00 9.99 6 10.45 39 10.45 10.40 +.12 +2.1 BiglariHld N BH 10 451.15 290.05 4 422.00 14 435.00 412.42 -8.87 +1.8 Bilibili n Q BILI 11.80 9.62 804 11.40 9219 11.76 10.96 +.46 +1.4 BioRadA N BIO 65 279.59 201.90 95 247.06 530 252.53 244.13 +2.96 +3.5 BioTechne Q TECH 1.28 .9 49 151.89 98.35 70 148.95 761 150.89 144.59 +3.62 +15.0 BioDlvry lf Q BDSI 3.60 1.55 364 2.20 2116 2.30 2.00 +.10 -25.4stBioHiTch n Q BHTG 4.55 4.00 14 3.96 37 4.55 3.96 -13.0sBioLifeSol Q BLFS 7.83 2.01 92 7.23 1116 7.83 6.72 +.06 +20.5 BioLneRx h Q BLRX 1.34 .80 97 .86 655 .90 .84 -.01 -21.1 BioXcelT n Q BTAI 11.94 8.66 12 9.23 254 11.00 8.72 -1.82 -16.3 BioanlySys Q BASI 14 2.95 1.12 10 1.57 39 1.64 1.47 +.11 -35.9 Bioblast rs Q ORPN 5.99 1.81 21 2.04 141 2.29 1.93 +.17 -10.8 Biocept rs Q BIOC 1.95 .23 1298 .25 4807 .27 .24 -.01 -63.8 Biocryst Q BCRX 7.45 3.95 506 5.01 3812 5.15 4.60 +.41 +2.0 Biofront n Q BFRA 17.98 11.25 2 14.33 6 14.51 13.60 +.63 +17.6 Biogen Q BIIB 16 370.57 244.28 1018 265.39 8517 270.18 254.33 +7.74 -16.7 BiohvnPh n N BHVN 39.51 16.50 569 26.62 3295 27.83 23.21 +3.00 -1.3 Biolase Q BIOL 1.45 .28 208 .31 1362 .42 .30 -.11 -27.2 BioMarin Q BMRN 100.51 75.81 1397 83.59 7996 84.59 76.77 +7.58 -6.3 Biomeri n Q BMRA 9.32 2.12 8 4.00 46 4.19 3.91 -.15 +7.0 BiondVax n Q BVXV 10.75 4.60 4 6.30 82 6.30 5.50 +.45 +17.5 BioPhrmX A BPMX .90 .10 3633 .22 20041 .24 .21 -.01 +95.5 BioScrip Q BIOS 3.39 1.35 333 2.56 3434 2.71 2.52 -.08 -12.0 BioSpecif Q BSTC 28 58.79 38.05 5 44.09 96 45.00 42.88 +.70 +1.8 BiostrPh rs Q BSPM 5.97 1.18 19 3.04 219 3.25 2.55 +.32 +71.8 BioTelem Q BEAT 39.20 23.30 231 33.80 1549 33.95 30.45 +3.20 +13.0 BioTime A BTX 3 3.50 2.10 165 2.49 1214 2.54 2.30 +.16 +15.8 BirksGrp A BGI 2.77 1.01 15 1.15 261 1.39 1.06 +.10 -11.5 BitautoH N BITA 26 54.42 19.42 924 20.08 5982 21.57 19.85 -.26 -36.9 BlackBox Q BBOX .48 25.9 11.00 1.80 89 1.85 595 2.10 1.85 -.10 -47.9 BlkHillsCp N BKH 1.78 3.4 16 72.02 50.49 349 53.13 2245 54.23 52.63 -.86 -11.6 BlkHCp un N BKHU 78.74 56.40 0 58.27 361 59.93 58.27 -.52 -11.9 BlKnight n N BKI 53.00 42.70 487 47.65 4117 49.65 47.45 -.05 +7.9sBlRidgAc n Q BRAC 9.72 9.52 9 9.70 287 9.73 9.69 -.01 +.5 BlRidgAc rt Q BRACR .35 .22 .30 834 .31 .30 -.01 +7.1 BlkStMin n N BSM 1.25 7.1 17 19.03 15.12 188 17.49 810 17.59 16.80 +.58 -2.5 BlackLin n Q BL 45.19 28.79 326 40.24 1724 40.30 38.13 +1.91 +22.7 BlkRkCap Q BKCC .72 11.7 22 7.88 5.48 214 6.14 1414 6.25 6.10 +.06 -1.4 Blckbaud Q BLKB .48 .5 77 116.07 75.80 102 105.82 753 107.55 103.59 +2.34 +12.0 BlackBerry N BB 18 14.55 8.47 3736 10.50 22277 10.68 10.18 +.31 -6.0 BlkhwkNet Q HAWK 47.00 32.60 827 44.80 5140 44.90 44.63 +.20 +25.7 BlackRock N BLK 11.52f 2.2 22 594.52 375.52 488 524.77 2914 541.49 520.22 +4.85 +2.2 Blrk22Gl n N BGIO 10.20 9.27 10 9.43 142 9.58 9.43 -.06 -3.8 BlkBldAm N BBN 1.58 7.0 23.96 21.38 69 22.54 618 22.76 22.50 +.02 -2.8 BlkCA18 N BJZ .33 2.2 15.35 14.37 12 14.77 115 14.78 14.65 +.10 +1.4 BlkCAIT N BFZ .87 6.7 14.81 12.90 57 12.97 319 13.14 12.93 -.05 -5.9 BlkCorBd N BHK .78 6.0 14.26 12.87 60 13.00 536 13.11 13.00 +.04 -7.4 BlkCpHiY N HYT .84 8.0 11.47 10.41 409 10.53 1644 10.69 10.53 +.06 -3.7 BlkCrdAllo N BTZ .97 7.7 13.66 12.54 139 12.55 718 12.65 12.54 +.07 -5.8 BlkDbtStr rs N DSU .82 7.1 11.86 11.26 193 11.62 1055 11.72 11.61 +.05 -.7 BlkEngyRs N BGR 1.32 9.4 15.50 12.32 67 14.00 532 14.10 13.58 +.54 -1.3 BlkEnhC&I N CII 1.20 7.6 17.08 14.22 128 15.74 592 15.91 15.60 +.26 -3.9 BlkEEqDv N BDJ .56 6.3 9.65 8.03 261 8.82 1788 9.02 8.71 +.17 -4.4 BlEnhGvIn N EGF .66 5.1 14.14 12.90 9 13.00 20 13.02 12.94 +.04 -3.0 BlkFltRtInc N FRA .81 5.6 14.63 13.70 64 14.48 641 14.56 14.43 +.05 +5.0 BlkFloatR N BGT .70 5.1 14.79 13.40 46 13.66 311 13.84 13.64 -.04 -1.9 BlkFL2020 N BFO .37 2.6 15.20 13.46 14.24 24 14.29 14.24 -1.2 BlkGlbOp N BOE 1.16 10.1 13.08 10.08 179 11.57 1218 11.84 11.54 +.09 -7.5 BlkHlthSci N BME 2.40 7.0 38.00 32.81 22 34.52 138 35.14 34.32 +.45 -5.4 BlkIT N BKT .37 6.4 6.40 5.76 31 5.82 253 5.87 5.82 -.02 -5.7 BlkIntlG&I N BGY .59 9.7 6.85 5.63 389 6.09 1647 6.30 6.07 +.05 -6.6 BlkIQM N BKN .74a 5.4 15.75 13.52 26 13.68 201 13.85 13.65 +.04 -8.3 BlkLtdD N BLW .95 6.3 16.30 14.91 79 15.05 354 15.21 15.03 +.08 -5.3 BlkLTMu N BTA .65a 5.7 12.54 11.17 29 11.43 173 11.52 11.36 +.07 -4.8 BlkMDMB A BZM .65 4.1 15.90 13.05 5 13.35 15 13.35 13.11 +.25 -2.0 BlkMATxE A MHE .70a 5.3 15.00 12.84 1 13.07 4 13.30 13.05 -.09 -6.2 BlkMultSec N BIT 1.40a 8.3 18.77 16.56 144 16.78 526 17.08 16.76 +.14 -7.5 BlkMuIntD N MUI .59a 4.5 14.41 13.00 80 13.08 387 13.17 13.04 -.02 -6.0 BlkMuNYInt N MNE .69 5.4 14.45 12.65 6 12.72 28 12.99 12.70 -.10 -6.5 BlkMunihCA N MUC .64 4.9 15.19 13.05 68 13.16 434 13.32 13.13 +.04 -7.3 BlkMunHIQ N MFL .86 6.7 15.33 12.89 74 12.90 403 13.08 12.89 -.09 -11.8 BlMunhNYQ N MHN .61a 4.9 14.58 12.41 28 12.49 196 12.64 12.49 -.09 -6.7 BlMunhNJQ N MUJ .71a 5.3 14.96 13.23 38 13.30 197 13.48 13.30 -.06 -8.1 BlkMunihQ N MUS .81 6.5 14.22 12.38 28 12.48 128 12.64 12.46 -.07 -6.7 BlkMunHQ2 N MUE .82 6.6 14.33 12.12 33 12.30 285 12.38 12.29 +.04 -11.6 BlMunyCAQ N MCA .88 6.6 15.69 13.18 63 13.34 429 13.43 13.29 +.02 -9.0 BlkMunyInv N MYF .97 7.0 17.88 13.63 42 13.80 121 13.99 13.79 -.05 -7.1 BlkMunyIQ N MFT .85 6.5 15.32 13.00 13 13.08 110 13.26 13.07 -.08 -6.2 BlkMYMIQ N MIY .83 6.3 14.35 13.14 63 13.20 154 13.32 13.14 -.06 -5.7 BlMunyNYQ N MYN .57a 4.8 13.43 11.95 45 11.99 297 12.18 11.98 -.13 -7.2 BlkMunyPaQ N MPA .86 6.2 14.91 13.35 6 13.81 47 14.07 13.81 -.18 -3.8 BlMunyQlty N MQY .96 6.9 16.10 13.81 19 13.91 160 14.04 13.89 -.05 -8.3 BlkMuniyQ3 N MYI .70 5.6 14.86 12.46 66 12.54 503 12.70 12.54 -.04 -9.2 BlkMuniast N MUA .65a 4.9 15.84 13.31 70 13.38 265 13.60 13.36 -.09 -10.7 Blk2018 N BPK .06 .4 15.07 14.71 42 14.93 174 14.95 14.89 +.03 +1.1 BlkMu2020 N BKK .47a 3.1 15.95 14.92 33 15.07 158 15.22 15.05 -.15 +.5 BlkMuBdT N BBK .76a 5.4 16.47 14.10 49 14.19 93 14.37 14.15 -.09 -6.3 BlkMuIIQ N BAF .82 5.9 15.58 13.70 29 13.88 72 14.00 13.75 -.04 -6.3 BlkMunIIT N BBF .87 6.7 15.80 13.00 44 13.05 192 13.31 13.05 -.02 -6.9 BlkMuIQT N BYM .86 6.6 15.24 12.95 176 13.09 334 13.18 13.07 +.03 -7.8 BlkMuIT N BFK .78 6.1 14.72 12.72 95 12.89 492 12.97 12.84 +.02 -8.5 BlkMuIT2 A BLE .95a 7.1 15.87 13.31 33 13.45 226 13.59 13.42 -.02 -6.8 BlkMuTTT N BTT .86a 4.0 23.62 20.98 68 21.43 398 21.51 21.33 +.04 -4.1 BlkMunienh N MEN .73a 6.9 12.46 10.48 43 10.52 211 10.66 10.52 -.05 -9.8tBlkMunihld N MHD .89a 5.9 18.25 15.07 33 15.04 167 15.34 15.02 -.18 -9.0 BlkMunihd2 N MUH .81a 5.8 16.63 13.76 13 13.86 74 14.01 13.84 -.01 -6.2 BlkMunvst A MVF .64a 7.3 10.02 8.74 90 8.75 485 8.88 8.75 -.04 -8.9tBlkMuniv2 N MVT .88a 6.2 16.18 14.28 28 14.28 174 14.52 14.25 -.06 -7.6 BlkMunyAZ A MZA .83 5.5 17.90 14.03 3 15.07 19 15.19 15.05 -.04 -6.8 BlMunyldCA N MYC .74a 5.8 15.72 13.17 86 13.34 244 13.60 13.31 -.13 -9.8tBlkMuniyld N MYD .80a 6.0 15.73 13.23 119 13.23 553 13.43 13.23 -.08 -8.9tBlkMunyNJ N MYJ .90 6.5 17.48 13.86 26 13.88 166 14.03 13.85 -.06 -12.2 BlMunQlt2 N MQT .80 6.7 13.91 11.92 49 12.05 231 12.14 12.03 -8.0 BlkNJMB A BLJ .83a 6.1 16.21 13.51 10 13.68 28 14.72 13.68 -7.1tBlkNJIT N BNJ .76 5.5 16.35 13.90 12 13.89 55 14.15 13.89 -.11 -7.7 BlkNY18 N BLH .03 .2 14.99 14.66 10 14.74 38 14.79 14.70 +.01 +.3 BlkNYMB N BQH .74 5.6 15.65 13.08 1 13.20 16 13.28 13.16 +.01 -10.3 BlkNYIQT N BSE .69 5.6 14.00 12.33 15 12.41 57 12.58 12.40 -.06 -5.7tBlkNYIT N BNY .83 6.4 15.50 12.98 19 12.94 109 13.19 12.94 -.17 -9.5 BlkNYMu2 A BFY .84 6.5 15.90 12.90 16 12.93 115 13.20 12.91 -.13 -12.7 BlkRsCmdy N BCX .79 8.4 10.50 7.76 266 9.37 1932 9.39 9.13 +.30 -4.1 BlkSciTch N BST 1.20 3.8 34.26 20.46 120 31.77 612 32.20 29.73 +2.27 +19.0 BlkStMT N BSD .78a 6.2 15.61 12.41 14 12.67 47 12.76 12.63 +.04 -7.4 BlkU&Inf N BUI 1.45 7.3 21.74 19.08 32 19.90 198 20.12 19.76 +.27 -8.0 BlkVAMB A BHV .83 5.3 20.22 15.53 15.84 7 16.10 15.75 +.02 -8.0 BlkstFltRt N BSL 1.08 6.0 18.80 17.01 32 18.06 160 18.30 18.06 -.12 +.3 BlkstGSOSt N BGB 1.26 7.9 16.41 15.51 191 15.87 623 15.95 15.83 +.03 +1.0 Blackstone N BX 2.70e 8.8 15 37.52 28.86 3097 30.72 24619 31.45 30.66 -.29 -4.1 BlkstnMtg N BXMT 2.48 8.0 13 33.08 29.51 783 31.00 3366 31.62 30.95 -.46 -3.7 BlkLSCrInc N BGX 1.18 7.1 16.98 15.45 45 16.59 334 16.65 16.42 +.10 +4.2tBlinkCh n Q BLNK 3.29 2.00 29 2.41 241 2.76 2.00 +.24 -22.8 BlockHR N HRB .96 3.7 21 31.80 22.82 1736 26.05 14469 26.68 25.28 +.54 -.6 BlonderT A BDR 1.52 .38 5711 1.23 6612 1.38 .79 +.36 +103.0 BloominBr Q BLMN .36f 1.5 21 25.00 16.11 3161 23.30 11451 24.91 22.61 -1.39 +9.2 Blucora Q BCOR 26.15 16.65 203 24.65 1284 24.90 24.05 +.40 +11.5 BlueAprn n N APRN 7 10.10 1.72 2080 1.93 5695 1.98 1.78 +.16 -52.1sBlueBird Q BLBD 10 24.25 15.66 51 24.05 317 24.25 23.20 +.65 +20.9 BlueBPet n Q BUFF 46 40.15 21.51 886 39.98 10100 39.98 39.92 +.06 +21.9 BlueCapRe N BCRH 1.20 10.3 20.20 11.00 15 11.65 78 11.83 11.40 -3.3 BlueHBcp Q BHBK .60a 2.9 26 22.05 17.35 33 20.80 307 21.25 20.40 +.25 +3.5 BluebBio Q BLUE 236.17 74.45 368 173.05 3521 182.30 167.40 +10.35 -2.8sBluegVac n N BXG .15p 22.75 13.00 74 21.63 321 22.77 21.39 -.35 +18.5 BlueknEP Q BKEP .58 13.2 7.35 4.05 29 4.40 278 4.55 4.30 -.15 -13.7tBluekn pf Q BKEPP .72 10.2 8.52 7.00 17 7.01 124 7.11 6.93 -.10 -9.8 BlueLinx rs N BXC 11 38.77 7.57 153 35.67 890 37.36 35.14 -.19 +265.5 BlueprtM n Q BPMC 109.00 34.38 317 98.98 1516 103.12 89.98 +9.34 +31.3 BluerkRsd A BRG 1.16 13.3 13.77 7.02 194 8.72 825 8.90 8.45 -.02 -13.7 BluerkRs pf A BRGpA 2.06 8.3 27.00 24.53 2 24.91 20 25.09 24.79 -.01 -5.6 BluerkR pfD A BRGpD 1.78 8.2 26.25 20.84 28 21.80 62 21.86 21.23 +.40 -13.5 BluerkR pfC A BRGpC 1.91 8.1 26.50 22.48 27 23.50 44 23.63 23.09 +.30 -7.7 BdwlkPpl N BWP .40 3.8 9 18.79 9.85 744 10.54 3847 10.72 10.11 +.28 -18.4 Boeing N BA 6.84f 2.1 34 371.60 175.47 4713 329.28 24474 339.67 322.05 +3.16 +11.7 BofI Hld s Q BOFI 20 42.49 21.60 351 41.23 1803 41.95 40.20 +.99 +37.9 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 0 25.60 1 25.88 25.52 -.27 -.8 Boingo Q WIFI 28.34 12.88 252 24.41 2022 25.22 23.84 -.72 +8.5 BoiseCasc N BCC .28 .7 19 45.95 26.25 210 40.25 1390 41.00 39.50 +.45 +.9 Bojangles n Q BOJA 8 22.35 11.35 253 14.05 949 14.30 13.70 +.05 +19.1 BonanzaCE N BCEI 37 83.43 23.33 219 28.06 1100 28.80 26.54 +.98 +1.7 BonsoElec Q BNSO 4.10 1.96 1 3.18 18 3.24 3.01 +.07 +29.8 BookingHl Q BKNG 29 2228.99 1630.56 258 2085.86 1601 2104.78 2045.00 +52.45 +20.0 BootBarn N BOOT 20 20.31 5.90 230 17.29 1177 17.93 17.22 -.37 +4.1 BoozAllnH N BAH .76f 1.9 21 40.25 31.06 496 39.68 2613 40.00 38.82 +.84 +4.1 BorgWarn N BWA .68 1.3 15 58.22 38.04 1159 52.86 6408 54.09 51.10 +1.59 +3.5 BorqsTch Q BRQS 10.50 4.00 9 7.85 25 9.75 7.85 -1.85 +44.0sBostBeer N SAM 26 219.23 128.70 101 212.65 734 219.23 202.32 +9.50 +11.3 BosOma n Q BOMN 35.49 12.15 32 22.84 300 24.43 22.57 +.44 -29.5 BostPrv Q BPFH .48f 3.1 17 17.20 13.95 259 15.40 1749 15.70 14.95 +.45 -.3 BostPrv pf Q BPFHP 1.74 6.9 26.29 25.07 0 25.34 4 25.39 25.25 +.04 -1.2 BostProp N BXP 3.20f 2.7 24 137.13 111.57 544 119.90 3584 122.15 118.29 -1.06 -7.8 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 3 24.74 31 24.88 24.60 -.18 -2.0 BostonSci N BSX 20 29.93 24.31 7422 28.31 34309 28.74 27.39 +.96 +14.2 BttmlnT Q EPAY 43 39.99 21.52 582 39.32 1811 39.55 38.68 +.24 +13.4 BldrG&IFd N BIF .11a 1.0 11.84 9.25 83 10.93 561 10.96 10.72 +.20 -1.4 BovieMed A BVX 4.29 1.87 44 3.18 283 3.25 2.86 +.26 +22.3 BowlA A BWL/A .68 4.5 42 16.64 13.43 15.02 4 15.29 14.85 -.19 +.1 Box Inc n N BOX 24.50 16.76 1353 20.73 7399 21.07 19.95 +.59 -1.8 Boxlight n Q BOXL 9.17 3.00 1 3.95 11 4.39 3.27 +.38 -31.8 BoydGm N BYD .20 22 40.44 21.42 885 32.74 5716 33.62 31.82 +.74 -6.6 BradyCp N BRC .83 2.2 24 40.25 31.70 229 37.10 944 37.95 36.35 +.25 -2.1 Brainstorm Q BCLI 5.18 2.88 63 3.33 267 3.60 3.15 -.01 -15.1 Brandyw N BDN .72 4.6 17 18.69 15.21 1276 15.50 6001 15.64 15.26 +.16 -14.8 BrasilAgro N LND 4.55 3.21 3.90 13 3.92 3.73 +.07 +11.3 Braskem N BAK .78e 2.8 33.73 17.44 235 27.71 1501 28.51 27.28 +.15 +5.5 BravoBrio Q BBRG 5.30 1.65 78 4.00 430 4.05 3.95 +60.0 BridgeBcp Q BDGE .92 2.8 17 37.95 29.80 36 32.65 308 33.55 32.60 -.25 -6.7 Bridglne rs Q BLIN 4.45 1.81 15 1.91 24 2.09 1.89 -.19 -21.4 BridgptEd N BPI 25 15.85 5.71 78 5.95 495 6.42 5.91 -.44 -28.3sBridgBcs n Q BWB 13.87 12.60 120 13.28 346 13.87 12.97 +.33 +5.2 BridgfdFds Q BRID 14 21.55 10.96 2 14.27 14 14.54 13.26 -.58 +13.7 BrigStrat N BGG .56 2.7 12 27.34 20.00 144 20.42 868 20.61 20.05 +.06 -19.5 BrightHrz N BFAM 49 105.04 71.08 212 98.80 1622 99.59 96.38 +2.70 +5.1 BrghtSch n N BEDU 28.18 10.79 103 16.05 491 16.32 15.07 +.88 -14.0 Brightcove Q BCOV 8.90 5.40 123 7.03 652 7.41 6.86 -.03 -1.1 BrghtFn n Q BHF 70.00 49.05 1004 50.20 4022 51.64 49.63 -.04 -14.4 Brinker N EAT 1.52 4.0 12 45.81 29.50 993 38.14 4762 39.31 37.63 -.53 -1.8 Brinks N BCO .60 .8 88.10 56.20 331 74.35 1927 75.75 72.65 +.75 -5.5 BrMySq N BMY 1.60 2.7 58 70.05 51.56 10677 58.65 49716 61.48 57.85 -2.23 -4.3 BristowGp N BRS .28 1.8 17.35 6.21 323 15.20 2013 15.24 13.00 +2.06 +12.8 BritATob s N BTI 2.24e 3.8 73.41 53.38 1707 58.83 6929 60.81 58.65 -1.44 -12.2 BrixmorP N BRX 1.10f 7.6 9 22.02 13.74 1476 14.56 11696 15.13 14.44 -.48 -22.0 BroadcInc Q AVGO 7.00 2.8 285.68 208.44 4816 246.94 19265 252.00 229.26 +18.07 -3.9 BroadrdgF N BR 1.46 1.4 33 110.05 67.09 396 107.03 2958 108.60 106.18 +.48 +18.2tBroadVis Q BVSN 4.65 2.30 43 2.40 63 2.70 2.05 +.10 -33.3 BrdwyFn h Q BYFC 27 2.67 1.63 0 2.16 2 2.16 2.04 +.08 -8.5 BroadwdE Q BWEN 12 9.80 2.10 50 2.97 1107 3.12 2.75 -.06 +9.2tBrookdale N BKD 15.66 6.33 2784 6.63 17502 6.85 6.28 -.12 -31.6 BrkfdAs g s N BAM .60f 1.5 14 44.33 36.07 564 39.10 3735 39.94 38.52 +.55 -10.2 BrookBus n N BBU .25 .6 41.42 24.15 10 38.55 92 40.68 38.39 -1.74 +11.7 BrkfDtla pf N DTLAp 1.91 7.2 31.31 23.62 3 26.40 20 26.69 25.40 +.40 -8.3tBrkGblInf N INF 1.40 11.8 14.20 11.02 41 11.85 354 12.19 11.02 +.26 -8.4 BrkfInfra s N BIP 1.88f 4.6 29 46.88 37.54 131 41.20 982 41.91 41.16 -.40 -8.1 BrkfldPrp Q BPY 1.26 6.6 24.96 18.13 884 18.98 2786 19.32 18.48 +.03 -14.4 BrkRlAs n N RA .20p 24.39 21.06 137 22.27 679 22.50 21.86 +.42 -4.7 BrkfReEn N BEP 1.96f 6.3 36.00 29.80 69 30.87 449 31.04 30.24 +.60 -11.6 BrklneB Q BRKL .36 2.2 20 17.20 13.60 163 16.15 983 16.45 15.98 +.05 +2.9 BrooksAuto Q BRKS .40 1.5 30 34.77 21.17 517 27.50 2559 27.67 25.67 +1.80 +15.3 BrwnBrn s N BRO 27 26.94 20.66 939 25.72 5940 25.95 25.02 +.63 BrownFA s N BF/A .79 1.5 32 56.10 34.49 8 54.22 72 54.88 53.46 +1.02 +8.5 BrownFB s N BF/B 56.81 36.42 756 55.43 3507 55.93 54.41 +1.01 BrukerCp Q BRKR .16 .5 29 36.53 21.83 474 30.17 3776 30.37 29.22 +1.05 -12.1 Brunswick N BC .76 1.3 17 64.45 48.04 699 60.18 2762 60.48 58.24 +1.67 +9.0 BrynMawr Q BMTC .88 2.0 19 47.20 38.50 31 44.00 250 44.95 43.50 +.40 -.5 Bsquare Q BSQR 5.84 3.35 29 4.25 70 4.55 4.10 -.05 -8.6 Buckeye N BPL 5.05 13.0 12 69.95 35.24 849 38.71 6325 39.02 36.42 +1.42 -21.9 Buckle N BKE 1.00e 4.4 12 25.11 13.50 475 22.65 2856 24.00 22.25 +.35 -4.6sBuenavent N BVN 16.80 10.87 766 16.37 7696 16.80 15.76 +.43 +16.3 BldBear N BBW 19 11.90 7.25 56 9.55 379 10.00 9.25 +.10 +3.8 BldrFstSrc Q BLDR 22 23.28 13.33 1383 19.20 4625 20.02 19.05 -.50 -11.9 BungeLt N BG 1.84 2.4 33 83.75 63.87 752 75.14 9836 76.37 73.70 -.45 +12.0 Burcon g Q BUR 1.55 .38 163 .55 349 .57 .39 +.16 +6.2 BurlStrs N BURL 32 138.45 79.07 497 136.00 3435 138.37 134.70 -.94 +10.5stBusinFst n Q BFST 29.00 25.26 21 27.85 33 29.42 25.26 +10.3 BylineBc n N BY 24.80 19.02 61 22.80 442 23.84 22.68 -.34 -.7C -:C&F Fnc Q CFFI 1.36 2.6 13 65.05 45.28 8 53.00 38 54.25 51.95 +.95 -8.6 C&J Eng n N CJ 36.57 22.99 799 28.49 5052 29.04 25.22 +2.90 -14.9 CTrkMH23 N MLPC .89e 6.6 17.53 12.85 1 13.41 6 13.46 12.88 +.47 -11.9 CA Inc Q CA 1.02 3.0 16 37.25 30.45 1502 34.51 12878 34.91 33.27 +1.33 +3.7sCAE Inc g N CAE .36 19.53 15.06 159 19.33 958 19.53 18.77 +.58 +4.1 CAI Intl N CAI 6 40.11 14.43 239 21.19 922 21.78 20.32 +.55 -25.2 CAS Med Q CASM 1.48 .59 6 1.26 29 1.26 1.17 -.01 +63.6 CASI Phr h Q CASI 7.59 .91 556 6.52 5125 6.94 5.51 -.49 +100.6sCB FnSvcs Q CBFV .88 2.7 17 32.65 25.10 1 32.40 8 32.65 31.93 -.00 +8.0 CBAK Eng Q CBAK 2.35 1.20 23 1.35 54 1.35 1.30 +.03 -8.5 CBIZ Inc N CBZ 21 19.65 13.75 72 18.70 512 18.95 18.45 +.15 +21.0 CBL Asc N CBL .80m 18.5 2 10.11 4.00 1325 4.32 10166 4.59 4.19 -.08 -23.7 CBL pfD N CBLpD 1.84 10.8 24.96 16.30 67 17.00 504 17.82 16.85 -.40 -22.2 CBL pfE N CBLpE 1.66 10.6 25.08 15.06 32 15.72 204 16.17 15.50 -.03 -28.7 CBOE Glb Q CBOE 1.08 1.0 44 138.54 80.00 834 108.35 4527 112.05 108.03 -.99 -13.0 CBRE GRE N IGR .60 8.2 8.05 7.17 372 7.32 1523 7.38 7.25 +.02 -7.6 CBRE Grp N CBRE 18 48.39 32.46 2020 46.61 7908 48.00 46.40 -.12 +7.6 CBS A N CBS/A .72f 1.4 15 70.00 49.33 8 50.29 43 53.48 49.96 -2.84 -15.9 CBS B N CBS .72 1.4 11 69.31 49.24 2951 50.07 23037 53.27 49.65 -2.77 -15.1 CBTX Inc n Q CBTX .20 .7 30.87 27.00 61 28.78 182 29.45 28.58 +.08 -3.0tCCA Inds A CAW 14 3.81 2.75 11 2.90 44 2.95 2.75 -.05 -7.9 CDK Globl Q CDK .60 .9 26 76.04 59.33 844 64.29 4937 65.21 63.49 +.80 -9.8 CDW Corp Q CDW .84 1.2 24 76.73 55.80 785 69.59 2958 70.59 68.36 +1.64 +.1 CEVA Inc Q CEVA 23 51.80 33.10 141 36.45 693 36.95 35.10 +1.25 -21.0 CF Inds s N CF 1.20 3.1 45.00 25.04 1956 38.43 11856 38.55 36.55 +1.60 -9.7 CGG rs N CGG 7.67 1.88 30 2.06 162 2.12 1.98 +.06 -53.9 CGI g N GIB 59.89 46.40 164 57.70 756 58.79 57.41 +.31 +6.2 CH Robins Q CHRW 1.84 2.0 28 100.18 63.41 1260 94.27 6599 96.31 90.45 +3.79 +5.8 CHF Sol rs Q CHFS 38.80 2.50 618 3.30 4473 3.37 2.80 +.30 -4.6 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 7 29.70 42 29.99 29.60 -.25 -1.4 CHS pfB Q CHSCO 1.97 6.9 29.86 27.78 19 28.51 60 28.86 28.43 -.24 -1.1 CHS pfB2 Q CHSCN 1.78 6.5 29.99 26.16 17 27.31 87 28.43 27.26 -1.01 -.2 CHS pfB3 Q CHSCM 1.69 6.4 28.99 25.56 22 26.26 148 26.94 26.23 -.57 -.8 CHS pfB4 Q CHSCL 1.88 6.8 29.90 27.15 37 27.66 155 28.21 27.55 -.24 -1.7 CIM CmTr Q CMCT .50a 3.3 40 20.45 11.75 3 14.95 38 15.00 13.81 +1.10 -21.7 CIT Grp N CIT .64 1.2 50 56.14 42.50 614 51.78 2645 53.22 50.99 +.70 +5.2 CKX Lands A CKX .12m 1.2 42 12.13 9.60 7 10.10 8 10.10 9.70 -.20 -.8 CM Finan Q CMFN 1.00 12.5 6 10.80 7.40 54 8.00 120 8.30 7.56 -.20 -1.8 CM SevSt n Q CMSS 9.82 9.59 0 9.81 81 9.81 9.70 +.02 +1.7 CM SvSt un Q CMSSU 10.35 9.93 10.20 127 10.25 10.20 -.05 +2.4 CM SevSt rt Q CMSSR .40 .01 .32 216 .32 .32 +.01 CME Grp Q CME 2.80a 1.7 36 171.71 114.82 1024 163.42 8345 166.17 158.11 +5.16 +11.9 CMS Eng N CMS 1.43f 3.2 27 50.83 40.48 2157 44.21 13686 45.43 43.79 -1.11 -6.5 CNA Fn N CNA 1.20a 2.5 14 55.62 43.25 84 48.80 671 49.57 48.41 +.35 -8.0 CNBFnPA Q CCNE .66 2.3 17 31.46 20.91 13 28.86 95 29.59 28.02 +.08 +10.0 CNH Indl N CNHI .14e 1.1 15.65 9.72 2172 12.31 9516 12.45 11.62 +.67 -8.1 CNO Fincl N CNO .36 1.6 15 26.47 19.37 750 22.20 4037 22.47 21.77 +.30 -10.1 CNOOC N CEO 4.92e 3.1 166.23 108.05 131 157.70 945 159.63 143.77 +14.93 +9.8 CNX Midst N CNXM 1.25 7.0 11 22.91 15.25 123 17.76 525 18.40 17.16 -.04 +5.9 CNX Resc N CNX .04 .3 18.08 11.30 2208 15.74 13387 15.97 14.96 +.79 +7.6 ConslCoal n N CCR 16.65 13.15 13 14.45 56 14.60 14.05 -.15 -7.7 CONSOL n N CEIX 41.89 19.51 260 31.52 1321 31.77 29.28 +2.17 -20.2 CPFL Eng N CPL .12e .8 17.69 10.63 16 14.21 161 14.57 14.09 -.33 +23.6sCPI Aero A CVU 16 10.05 5.55 107 10.60 214 10.60 9.40 +.95 +18.4tCPI Crd rs Q PMTS 21.00 2.44 12 2.46 106 2.58 2.40 -.09 -33.0 CPS Tech Q CPSH 26 2.20 1.02 0 1.31 29 1.39 1.26 +.02 -21.1sCRA Intl Q CRAI .68 1.2 36 56.03 31.77 25 55.19 208 56.14 53.73 +1.45 +22.8 CRH Med A CRHM 9.15 1.46 24 2.75 916 2.81 2.65 +3.8 CRH N CRH .72e 2.1 39.32 32.47 459 33.79 3034 34.32 33.62 -.16 -6.4 CRISPR n Q CRSP 61.24 13.50 843 51.77 6512 54.42 44.31 +8.50 +120.5 CSG Sys Q CSGS .84f 1.9 25 48.82 35.48 146 45.11 1639 46.57 42.02 +.35 +2.9 CSI Comp Q CCLP .75 10.2 10.15 4.12 41 7.36 392 7.52 6.90 +.39 +34.6 CsopChiA50 N AFTY 1.17e 6.7 20.51 13.45 1 17.40 19 17.92 17.29 +.14 -1.2 CSP Inc Q CSPI .44 3.8 28 18.89 9.61 1 11.54 94 11.75 10.77 -.04 -27.0 CSS Inds N CSS .80 4.6 73 30.29 17.13 41 17.58 208 18.08 17.35 -.19 -36.8 CSW Ind n Q CSWI 31 50.00 34.75 26 44.90 156 45.30 44.30 +.50 -2.3 CSX Q CSX .88f 1.6 9 60.04 46.04 4951 55.59 27836 56.62 54.36 +1.24 +1.1 CTI BioP rs Q CTIC 4.52 2.45 59 3.89 500 3.97 3.79 +.08 +45.1 CTI Inds Q CTIB 6.20 3.25 1 3.97 33 4.13 3.56 +.21 -2.5sCTS N CTS .16 .5 24 29.40 19.40 91 29.30 491 29.60 28.00 +1.15 +13.8 CUI Glbl Q CUI 4.80 2.44 89 2.62 184 2.82 2.51 -.15 -4.7sCURO Gp n N CURO 19.12 13.50 144 18.00 1271 19.12 17.15 +.87 +27.8 CVB Fncl Q CVBF .56 2.5 21 25.49 19.58 420 22.45 1765 23.10 22.09 +.23 -4.7 CVD Eqp Q CVV 19 13.50 8.75 11 8.93 39 9.31 8.80 -.05 -23.2 CVR Engy N CVI 2.00 6.0 39.70 16.75 263 33.51 1647 33.66 31.51 +2.01 -10.0 CVR Ptrs N UAN .71e 22.6 5.05 2.58 98 3.14 645 3.27 2.84 +.03 -4.3 CVR Rfng N CVRR 1.39 26 18.25 6.70 366 15.60 2887 15.88 14.65 +1.10 -5.7 CVS Health N CVS 2.00 3.2 11 84.00 60.14 5825 63.43 30352 64.53 62.67 +.05 -12.5 CWA Inco n N CWAI 26.93 24.55 24.82 1 24.99 24.79 +.26 -2.9 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 57

CYS Invest N CYS .88 13.3 6 8.98 6.25 1105 6.61 5162 6.85 6.57 -.18 -17.7 CYSInv pfA N CYSpA 1.94 8.0 25.73 24.01 8 24.33 28 24.55 24.28 -.22 -2.8 CYSInv pfB N CYSpB 1.88 7.9 25.32 23.40 17 23.66 64 24.14 23.54 -.05 -4.5 CabGS flt34 N GYB .83 3.6 23.75 22.03 3 23.00 24 23.00 22.84 CabcoJCP97 N PFH 1.91 14.3 18.74 11.00 13.40 25 13.62 13.03 +.49 -9.2 CabAT&T34 N GYC .83 3.7 24.90 22.00 0 22.40 3 22.77 22.40 +.18 -.7 CableOne n N CABO 7.00 1.0 37 788.00 627.25 21 683.12 233 695.00 678.60 +.43 -2.9 Cabot N CBT 1.26 2.3 16 68.63 50.21 219 54.93 1670 55.70 53.97 +.79 -10.8 CabotMicro Q CCMP 1.60f 1.4 49 115.94 68.00 212 111.27 643 112.49 103.42 +7.41 +18.3 CabotO&G N COG .24f 1.0 45 29.57 21.40 8886 23.67 29145 23.87 22.94 +.50 -17.2 CACI N CACI 14 159.40 112.85 222 154.00 717 156.55 151.55 +2.60 +16.4sCactus n N WHD 28.80 19.18 388 26.92 1947 28.80 25.37 +.87 +32.9 CadencB n N CADE .13 .5 29.30 20.00 468 27.73 1978 28.35 26.71 +1.00 +2.2 Cadence Q CDNS 50 46.00 30.92 1138 37.30 9587 37.78 36.03 +1.40 -10.8 Cadiz h Q CDZI 16.25 9.65 72 13.50 403 13.75 13.15 -.10 -5.3 CaesarStne Q CSTE .29e 27 44.00 18.35 68 19.70 737 20.40 19.60 -.55 -10.5 CaesarsEnt Q CZR 14.50 9.45 7333 11.00 73780 11.48 10.70 -13.0 CafePress Q PRSS 3.09 1.30 5 1.38 59 1.45 1.30 -.01 -25.2 Cal-Maine Q CALM 2.49e 5.2 94 50.40 33.40 452 48.00 1597 48.13 46.05 +1.30 +8.0 Caladriu rs Q CLBS 6.35 2.63 30 4.99 186 5.59 4.80 -.09 +42.2 CalaCvHi Q CHY 1.20 10.1 12.42 10.60 145 11.86 947 12.00 11.81 +.14 +.1 CalaCvOp Q CHI 1.14 10.2 11.75 10.01 97 11.20 898 11.38 11.18 +.06 +.1 CalaCv&Inc Q CCD 2.00 10.1 20.98 18.15 33 19.77 260 20.11 19.74 +.15 -1.5 CalaGDyIn Q CHW .84 9.3 9.87 7.85 73 9.07 785 9.29 8.95 -.08 -.1 CalaGTR Q CGO 1.20 8.5 16.34 11.85 20 14.19 151 14.59 14.00 +.10 -5.8 CalaStrTR Q CSQ .99 8.3 12.91 11.00 216 11.86 1269 11.97 11.70 +.22 -1.8 CalAmp Q CAMP 47 25.45 15.64 124 22.92 825 23.06 22.39 +.62 +7.0 CalavoGr h Q CVGW .95f 1.0 40 97.83 61.05 164 95.80 602 96.10 91.05 +4.70 +13.5sCaledoMn n A CMCL .28 3.2 8.71 5.17 4 8.79 72 8.89 8.06 +.67 +18.9 Caleres N CAL .28 .8 17 36.00 22.39 491 34.08 1506 35.53 33.94 -.70 +1.8 CalifRes rs N CRC 25.06 6.47 1331 22.26 9441 22.48 17.78 +4.30 +14.5 CalifWtr N CWT .75f 2.0 27 46.15 32.75 215 37.65 1161 37.75 36.65 +.65 -17.0 Calithera Q CALA 20.05 5.35 322 6.15 2014 6.20 5.45 +.70 -26.3 Calix N CALX 7.38 4.65 70 6.90 462 7.00 6.59 +.25 +16.0sCallGolf N ELY .04 .2 37 17.41 11.19 1267 17.37 5331 17.49 16.58 +.53 +24.7 CallonPet N CPE 29 13.32 9.34 3003 13.12 22065 13.24 11.86 +1.12 +8.0 Callon pfA N CPEpA 5.00 9.9 53.45 47.11 3 50.58 16 51.05 50.58 -.11 -1.4 CalumetSp Q CLMT 9.95 3.40 85 7.20 667 7.40 6.90 +.15 -6.5 Calyxt n Q CLXT 31.89 9.26 81 15.45 347 16.59 13.27 +.66 -29.9sCambLrn Q ABCD 1.36 11.8 37 11.99 4.67 217 11.55 1228 12.01 10.62 +.45 +103.3 Cambrex N CBM 21 62.95 42.55 176 54.40 938 54.95 53.55 +.75 +13.3 CambriaYld N SYLD .49e 1.3 41.00 33.06 8 37.92 130 38.27 37.45 +.72 -1.2 CambFgnY N FYLD .75e 2.8 27.94 22.06 11 26.74 18 26.80 26.24 +.90 +1.4 CambGblV N GVAL .54e 2.1 28.50 21.72 11 26.18 79 26.29 25.77 +.10 +2.2 CamGblMo N GMOM .56e 2.0 29.42 24.12 17 27.44 72 27.70 27.13 +.31 +.2 CambGlAss A GAA .55e 2.0 28.60 25.41 7 27.54 63 27.61 27.38 +.16 +.2 CambrEmS N EYLD 38.25 28.89 5 36.17 20 36.71 35.66 -.13 +4.3 CambEq n N CCOR 26.18 24.47 8 24.93 154 25.12 24.91 +.06 -3.4 CambTail n N TAIL 25.57 21.44 4 22.02 49 22.35 21.72 -.43 -2.5 CamValMom N VAMO 28.07 22.55 6 24.99 40 25.10 24.75 +.16 +.2 CambrBc n Q CATC 1.92f 2.2 90.95 70.00 18 86.61 35 87.50 83.39 +3.51 +8.5 CamdnN s Q CAC 1.00f 2.3 17 47.41 37.10 26 44.04 148 46.56 43.62 +.40 +4.5 CamdenPT N CPT 3.08f 3.6 23 96.39 78.19 575 85.56 3090 86.38 84.47 +.67 -7.1 Cameco g N CCJ .40 11.19 7.68 1520 9.94 7554 10.14 9.73 +.13 +7.7 CampSp N CPB 1.40 3.3 14 59.14 40.99 2846 42.45 10963 43.82 41.43 -.93 -11.8 CampWrl n N CWH .54 2.0 47.62 26.30 838 27.51 4826 31.28 27.32 -3.42 -38.5 Camtek h Q CAMT .14p 12 7.96 3.50 76 7.39 1039 7.51 6.80 +.68 +29.2 Can-Fite A CANF 6 2.75 1.24 69 1.45 144 1.49 1.41 +.04 -2.0 CdaGoose n N GOOS 38.25 15.81 395 34.02 1899 35.56 33.73 -.07 +7.8 CIBC g N CM 5.32f 10 100.01 77.20 329 87.37 1478 89.24 87.21 +.10 -10.3 CdnNR gs N CNI 1.33 85.73 70.59 1222 74.39 7293 75.60 73.64 +.41 -9.8 CdnNRs gs N CNQ 1.34f 37.63 27.52 3589 35.13 14273 35.33 32.62 +2.11 -1.7 CP Rwy g N CP 1.87 188.80 149.74 444 177.79 1838 179.46 173.35 +4.65 -2.7 CdnSolar Q CSIQ 10 19.09 12.07 269 16.20 1764 16.47 15.95 +.07 -3.9 CancerGen Q CGIX 4.78 .90 171 .97 1476 1.15 .95 -.23 -47.6 CannaeHl n N CNNE 19.58 16.16 643 19.30 2766 19.54 18.66 +.53 +13.3 Canon N CAJ 40.67 30.98 445 35.99 1719 36.85 35.79 +.47 -3.8 CantelMed N CMD .14e .1 71 123.60 69.21 131 110.04 890 111.28 106.84 +1.24 +7.0 CantbryPk Q CPHC .24 1.6 23 17.55 10.00 7 15.00 8 15.25 14.62 +.75 -7.7 CpStarFn n Q CSTR 22.22 16.00 42 17.53 151 18.40 17.40 -.41 -15.6 CapellaEd Q CPLA 1.72 1.9 26 99.25 65.15 30 91.55 333 91.80 87.70 +3.10 +18.3 CapCtyBk Q CCBG .28 1.1 29 26.50 17.68 7 24.70 65 25.94 24.49 +.08 +7.7 CapOne N COF 1.60 1.7 28 106.50 76.05 1998 96.39 10114 98.36 95.17 +1.67 -3.2 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 24 26.02 109 26.02 25.81 +.13 -.6 CapOne pfD N COFpD 1.68 6.3 27.88 25.82 13 26.40 87 26.47 26.31 +.01 -1.6 CapOne pfF N COFpF 1.55 5.9 27.74 25.49 16 26.45 137 26.57 26.41 -.13 -2.1 CapOne pfB N COFpP 1.50 5.9 25.88 24.91 41 25.26 143 25.28 25.21 -.01 -.2 CpOne pf H N COFpH 27.19 25.12 15 25.95 193 25.99 25.86 +.05 -3.6 CapOne pfG N COFpG 25.55 23.25 30 24.62 236 24.79 24.53 -.13 -1.6 CapProd Q CPLP .32 10.0 13 4.00 2.98 241 3.20 1346 3.24 3.06 +.12 -4.8 CapSenL N CSU 16.72 10.27 1651 10.70 2976 10.90 10.43 +.07 -20.7 CapSwst Q CSWC .99e 5.9 18 18.00 14.85 6 16.89 33 17.23 16.53 +.08 +2.1 CapitalaF Q CPTA 1.00 12.8 71 14.30 6.88 57 7.83 230 7.93 7.79 +.07 +7.6 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 2 25.00 26 25.25 24.72 -.13 -.8 CapFedFn Q CFFN .34a 2.7 21 15.11 12.19 346 12.60 1858 12.72 12.31 +.25 -6.0 CapInv n N CIC 10.10 9.60 9.67 1 9.68 9.67 -.02 -.1 Capricor Q CAPR 4.25 .63 640 1.58 2188 1.62 1.25 +.30 CapsteadM N CMO .64 7.4 12 11.41 8.17 389 8.62 2308 8.75 8.57 -.08 -.3 Capstd pfE N CMOpE 1.88 7.5 25.85 24.70 23 24.95 100 25.02 24.83 -.07 -1.6sCpstnTur rs Q CPST 1.85 .58 2277 1.75 10321 1.85 1.40 +.31 +127.3 CarGurus n Q CARG 40.60 25.85 917 32.31 7745 39.20 32.28 -5.69 +7.8 CaraThera Q CARA 28.50 11.11 442 12.44 2552 12.70 11.86 +.55 +1.6 CarboCer N CRR 12.69 5.83 661 8.17 2290 8.55 7.11 +.73 -19.7 Carbonite Q CARB 33.55 18.20 90 29.10 1017 29.65 28.60 +.35 +15.9 CardnlHlth N CAH 1.85 3.1 15 81.91 54.66 5102 60.42 14671 64.86 59.66 -1.97 -1.4 Crdiom grs Q CRME 4.84 1.29 75 2.39 425 2.42 2.20 +.07 +54.2 CardiovSys Q CSII 33.11 20.58 89 22.89 662 23.67 22.36 +.02 -3.4 Cardlytc n Q CDLX 20.99 11.10 114 14.22 377 15.49 13.98 -.36 +6.4 Cardtronic Q CATM 9 45.32 15.80 553 24.02 3640 24.45 20.78 +2.70 +29.7 CareTrust Q CTRE .82f 6.2 28 19.86 12.96 888 13.24 3537 13.67 12.97 -.39 -21.0 Care.com N CRCM 20.88 11.36 120 16.06 925 16.38 15.78 +.14 -11.0sCareDx h Q CDNA 9.28 .76 263 9.01 2499 9.29 8.43 +.48 +22.8 CareerEd Q CECO .30f 2.3 14.33 8.10 75 12.93 709 13.18 12.85 -.07 +7.0 Carlisle N CSL 1.48 1.5 17 119.21 92.09 311 99.34 2755 100.58 97.03 +1.02 -12.6 CarlyleGp Q CG 1.41e 7.0 8 25.90 15.73 367 20.20 2212 20.80 20.03 -.05 -11.8 CarlGp pfA Q TCGP 1.47 6.2 25.85 23.31 26 23.77 207 23.93 23.61 +.04 -6.3 CarMax N KMX 17 77.64 55.05 2874 61.72 11668 63.03 58.66 +1.42 -3.8 Carnival N CCL 2.00f 3.2 16 72.70 57.39 4273 62.94 25858 65.73 61.89 -1.57 -5.2 CarnUK N CUK 1.80f 2.8 72.29 56.79 453 63.61 2672 66.04 62.40 -1.14 -4.0 CaroFin s Q CARO .20 .5 20 42.42 28.50 40 38.99 225 40.00 38.83 -.22 +5.0 CarolTrBk Q CART 34 10.00 6.90 25 9.11 54 9.33 8.80 -.21 -4.6 CarpTech N CRS .72 1.5 38 54.61 34.24 376 48.48 2284 49.21 45.64 +2.89 -4.9 CarrSrv N CSV .30f 1.1 25 28.96 23.15 153 27.84 451 28.11 27.48 +.08 +8.3 Carrizo Q CRZO 12 29.10 11.10 2370 16.95 16216 17.70 15.98 +.44 -20.3 CarrolsRst Q TAST 16 14.45 9.90 144 10.90 949 11.50 10.80 -.35 -10.3 Cars.cm N CARS 32.28 20.94 801 27.97 3918 29.36 27.95 -.66 -3.0 Carters N CRI 1.80f 1.7 17 129.00 79.76 784 106.26 5395 108.84 103.52 +2.25 -9.6sCarvana A n N CVNA 25.23 8.14 174 23.40 1775 25.23 22.31 +.49 +22.4 CarverBc lf Q CARV 28 7.95 2.01 10 2.82 31 2.88 2.51 +.14 -3.0 CasaSys n Q CASA 34.21 13.25 746 30.34 2760 31.37 27.71 +2.83 +70.8 CasellaW Q CWST 27.38 13.32 118 24.09 1116 24.87 23.89 -.41 +4.6 Caseys Q CASY 1.04 1.0 26 128.51 99.76 895 101.57 2351 108.74 100.42 -5.61 -9.3 CassInfo Q CASS .96 1.6 30 65.00 53.23 19 58.43 134 60.63 57.81 -.62 +.4 CastleBr A ROX 2.22 .98 89 1.25 595 1.27 1.22 +2.5 CastlightH N CSLT 4.75 3.15 258 3.40 1067 3.50 3.20 -.05 -9.3 Catabasis n Q CATB 3.78 1.09 102 1.82 626 1.87 1.73 +.05 +22.1 Catalent N CTLT 69 47.87 27.56 380 40.23 2499 40.78 39.13 +1.23 -2.1 CatalstB rs Q CBIO 37.00 3.11 221 25.24 835 25.97 23.27 +1.80 +85.0 CatalystPh Q CPRX 4.51 1.62 469 2.55 3488 2.69 2.35 +.18 -34.8 Catasys n Q CATS 5.79 3.30 7 4.91 117 5.03 4.63 +.23 +30.9 CatchMTim N CTT .54 4.3 13.73 10.81 227 12.53 1288 12.93 12.41 -.17 -4.6 Caterpillar N CAT 3.12 2.1 26 173.19 92.98 3599 150.23 21566 152.91 142.80 +7.24 -4.7 CathayGen Q CATY .96 2.4 18 45.59 34.00 226 39.50 1326 40.45 38.73 +.52 -6.3 CatoCp N CATO 1.32 8.0 18 23.30 10.76 317 16.43 1789 16.98 16.05 +3.2 CavcoInd Q CVCO 30 183.35 107.05 20 173.85 196 182.20 171.97 -3.05 +13.9 Cavium Q CAVM 92.66 56.96 678 81.25 3745 83.30 77.34 +3.66 -3.1 CecoEnv Q CECE .30 6.4 12.03 4.00 93 4.67 500 4.74 4.55 +.03 -9.0 CedarF N FUN 3.56 5.7 16 72.56 59.66 60 62.76 424 64.77 62.74 -1.47 -3.4 CedarRlty N CDR .20 5.3 9 6.29 3.62 268 3.79 1625 4.11 3.79 -.23 -37.7 CedarR pfB N CDRpB 1.81 7.9 25.84 22.67 1 22.94 12 23.17 22.70 +.18 -9.2 CedrRT pfC N CDRpC 1.63 8.0 25.39 20.22 12 20.50 40 20.76 20.45 +.04 -18.1 Cel-Sci rs A CVM 3.93 1.30 122 1.80 924 1.88 1.36 +.39 -4.8 Celanese N CE 1.84 1.8 14 114.00 83.34 801 104.16 3868 104.97 100.03 +4.24 -2.7 Celcuity n Q CELC 22.73 11.10 22 17.83 96 18.58 16.72 +1.10 -5.9 Celestic g N CLS 8 14.69 9.79 513 10.27 2196 10.39 9.88 +.29 -2.0 Celgene Q CELG 26 147.17 84.25 4135 89.40 30384 90.99 86.83 +2.45 -14.3 Celgene rt Q CELGZ 1.61 .11 19 .32 41 .33 .25 +.04 -67.0 Cellcom N CEL 8 10.66 6.58 7 6.99 71 7.44 6.91 +.30 -31.5tCelldexTh Q CLDX 3.42 1.97 603 2.15 5557 2.27 1.97 +.16 -24.3 CellectBio n Q APOP 13.50 6.12 22 6.99 241 7.85 6.51 +.45 -.1 Cellectar rs Q CLRB 2.25 1.03 262 1.25 1131 1.28 1.12 +.08 -8.8 Cellectis n Q CLLS 38.85 21.25 302 30.65 1891 30.78 28.54 +1.82 +5.1 CallularBio Q CBMG 22.75 5.05 113 20.65 433 22.70 18.60 +1.00 +83.6 Celsion rs Q CLSN 6.06 1.24 109 2.29 488 2.41 2.17 +.09 -14.6 CelsiusH n Q CELH 7.00 3.42 31 5.51 820 5.61 4.32 +.83 +5.0 Celyad n Q CYAD 64.75 28.05 31.35 5 32.76 30.88 +.60 -27.3 Cementos N CPAC .50e 4.2 13.49 10.02 2 12.04 39 12.34 11.88 -.16 -2.9 Cemex N CX .29t 10.37 6.43 5272 7.10 31448 7.22 7.00 +.23 -5.3 Cemig pf N CIG .08e 3.4 3.09 1.89 6591 2.35 18476 2.46 2.29 -.07 +14.1 Cemig N CIG/C .08e 3.8 3.65 1.81 2 2.10 5 2.22 2.10 -.12 +13.5 Cemtrex rs Q CETX .02p 9 4.55 2.37 34 2.87 147 2.93 2.62 +.11 +12.6 Cemtrx pf Q CETXP .19r 7.62 4.48 5.50 1 5.50 5.05 +.50 +8.8 CenovusE N CVE .20 8 11.52 6.76 6505 10.10 26354 10.34 9.18 +.74 +10.6 Centene s N CNC 20 112.42 70.25 558 106.64 5203 109.05 105.32 -.39 +5.7 CntRsDvA Q CDEV 22.14 14.10 2564 17.36 14061 17.85 16.54 +.61 -12.3 CC MLPInf N CEN 1.25 13.9 12.67 8.12 195 8.99 1261 9.20 8.48 +.19 -9.7 CenterPnt N CNP 1.11f 4.2 19 30.45 25.84 2793 26.67 17014 27.31 26.39 -.22 -6.0 CntrStBk Q CSFL .40f 1.5 28.46 21.77 584 26.65 2650 26.99 26.19 +.30 +3.6 CentElBr B N EBR/B 9.06 4.60 37 6.77 141 6.97 6.26 -.20 -.3 CentElecBr N EBR 7.86 3.49 1474 5.64 6071 6.13 5.33 -.46 -1.1 CEurMed Q CETV 5.20 2.95 161 4.20 1930 4.30 3.75 +.20 -9.7 CnEurRusT N CEE .56e 2.3 28.32 20.82 10 23.86 139 24.32 23.35 -1.66 -2.2 CentrlFedl Q CFBK 34 2.75 1.85 1 2.35 133 2.35 2.28 +.01 -14.5 CentGard lf Q CENT 24 43.30 29.08 93 40.49 772 42.81 40.11 -1.77 +4.0 CenGrdA lf Q CENTA 41.34 28.12 127 38.36 783 39.54 37.93 -.68 +1.7 CenPacFn N CPF .76f 2.6 19 33.55 27.34 100 29.17 640 29.68 28.62 +.52 -2.2 CentSecur A CET 1.78e .7 29.00 23.69 6 27.01 108 27.10 26.48 +.52 -1.4 CntlVyCm Q CVCY .28f 1.4 16 23.94 17.62 11 20.20 67 20.42 19.54 +.36 +.1 CentrusEn A LEU 6.14 3.30 24 3.43 76 3.76 3.43 -.10 -14.4 CentAl Q CENX 30 24.77 11.59 1650 18.15 18729 20.19 17.60 +1.36 -7.6 CntyBcMA Q CNBKA .48 .6 89.40 53.35 3 79.75 19 80.25 78.25 +1.00 +1.9 CentCas Q CNTY 28 9.85 6.28 81 7.96 719 8.02 7.51 +.44 -12.8 CentCmtys N CCS 14 36.00 21.90 169 29.35 981 31.45 29.20 -1.80 -5.6 CntryLink N CTL 2.16 12.7 8 27.61 13.16 5914 17.05 40663 17.80 16.93 -.16 +2.2 CeragonN Q CRNT 3.65 1.64 190 2.68 1089 2.75 2.61 +.07 +35.4 Cerecor n Q CERC 5.74 .34 88 3.70 691 4.15 3.62 -.44 +15.6 Cerner Q CERN 28 73.86 55.29 1700 56.91 12028 57.56 56.16 +.49 -15.6 CerusCp Q CERS 5.85 1.93 427 5.38 3711 5.55 5.13 +.18 +59.2 Cervecer N CCU .35e 1.2 30.35 25.03 92 29.46 790 29.86 28.78 +.42 -.4tCescaTh rs Q KOOL 6.44 1.45 51 1.58 1013 1.68 1.45 -.08 -47.3 Chaisma n Q CHMA 2.95 1.25 36 1.40 90 1.50 1.38 -.05 -17.6 ChampO hrs Q CSBR 4.75 2.19 12 3.75 56 3.79 3.61 +.15 -3.4 Changyou Q CYOU 9 44.55 26.72 246 29.71 972 30.51 29.48 +.39 -18.4 ChannAdv N ECOM 12.65 8.30 41 9.00 155 9.20 8.85 -.05 Chantic rs Q BURG 6.89 1.81 34 3.40 181 3.66 3.12 -.24 +29.3 CharlsCol h Q CTHR 1.60 .80 10 1.42 143 1.42 1.32 +.06 +5.2 ChRvLab N CRL 21 119.05 86.66 175 106.05 1252 106.84 102.66 +3.68 -3.1 ChartInds Q GTLS 39 61.98 32.04 221 59.67 2091 61.59 58.50 +.12 +27.3 ChartCm n Q CHTR 408.83 298.67 958 305.91 7444 319.74 299.23 -4.76 -8.9sCharterFn Q CHFN .32 1.5 26 22.19 15.81 16 21.48 169 22.19 20.89 -.10 +22.5 ChaseCorp A CCF .80f .8 32 129.55 83.35 7 106.20 116 110.70 105.21 -1.35 -11.9 ChathLTr N CLDT 1.32 6.8 27 23.91 17.90 239 19.49 1311 19.55 18.85 +.31 -14.4 ChkPoint Q CHKP 21 119.20 95.03 913 102.55 6324 103.15 99.70 +3.99 -1.0tCheckC nrs Q CHEK 27.60 3.12 22 4.04 138 4.24 3.12 +.45 -61.3 ChckPnt n Q CKPT 10.50 3.20 75 4.35 216 4.46 3.83 +.05 +12.1 Cheesecake Q CAKE 1.16 2.2 16 67.14 38.34 1143 52.19 5029 52.76 50.68 +.13 +8.3 CheetahM N CMCM 18.18 7.54 574 12.34 3206 13.52 12.33 -1.03 +2.2 ChefsWhs Q CHEF 57 25.93 11.85 160 23.85 651 24.40 23.00 +.35 +16.3 Chegg N CHGG 23.22 8.04 977 21.75 5125 21.97 20.79 +.95 +33.3 Chembio Q CEMI 9.20 5.25 6 7.90 43 8.01 7.65 -3.7 Chemed N CHE 1.12 .4 49 285.79 178.44 91 283.02 482 285.28 274.28 +8.15 +16.5 ChemFinl Q CHFC 1.12 2.0 21 59.83 43.61 337 55.17 1163 56.14 53.33 +.94 +3.2 ChemoCntx Q CCXI 34 15.08 5.42 161 11.70 885 12.93 11.39 -.63 +96.6 Chemours n N CC .68f 1.3 13 58.08 34.70 1166 50.65 6957 51.08 48.59 +1.97 +1.2 ChemungF Q CHMG 1.04 2.2 22 56.83 36.01 2 46.32 10 46.80 45.06 +.02 -3.7 CheniereEn A LNG 60.22 40.36 1358 55.95 10904 57.58 53.98 +1.59 +3.9 ChenEnLP A CQP 2.00f 6.8 33.47 26.41 162 29.54 962 29.89 29.25 +.14 -.3 ChenEnHld A CQH 2.04f 7.5 53 29.73 24.03 55 27.18 1757 27.60 26.80 -.19 -1.8 Cherokee h Q CHKE .20 14.3 10.70 1.15 10 1.40 50 1.40 1.25 -26.3 CherHMtg N CHMI 1.96 11.3 3 19.43 16.01 36 17.42 248 17.70 17.36 -.13 -3.2 ChrHMt pfA N CHMIpA 2.05 8.2 25.89 24.47 3 25.08 77 25.23 25.05 -.15 -2.8 ChesEng N CHK 5 5.91 2.53 13895 3.14 103263 3.21 2.92 +.16 -20.7 ChesEn pfD N CHKpD 4.50 9.2 62.00 45.99 2 49.08 9 49.50 48.00 +1.06 -1.2 ChesGranW N CHKR .32e 23.3 1 2.85 1.20 99 1.35 431 1.35 1.20 +.10 -27.0 ChespkLdg N CHSP 1.60 5.6 30 29.36 22.55 308 28.81 1354 28.91 27.70 +.54 +6.3 ChespkUtil N CPK 1.30 1.7 21 86.35 66.35 44 74.30 342 74.65 73.00 +1.00 -5.4 Chevron N CVX 4.48f 3.7 53 133.88 102.55 5189 119.92 33370 120.79 114.88 +5.16 -4.2 ChicB&I N CBI .28 2.0 31.69 9.55 6865 13.86 31382 15.99 12.43 +1.43 -14.1 ChiRivet A CVR .84f 2.7 18 41.90 26.50 1 31.03 5 31.84 30.56 -.34 -2.4tChkSoup n Q CSSE 13.26 6.19 12 6.88 93 6.99 6.19 +.15 -23.6 Chicos N CHS .33 3.2 15 14.43 6.96 3260 10.41 18472 10.90 9.79 +.49 +18.0 ChildPlace Q PLCE 2.00f 1.5 29 161.65 94.95 594 132.05 2459 137.25 129.25 -.40 -9.2 Chimera rs N CIM 2.00 11.8 7 20.90 15.77 1092 17.01 4070 17.57 16.98 -.43 -8.0 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 4 25.54 49 25.65 25.24 +.18 -1.1 Chimer pfB N CIMpB 2.00 7.8 26.47 24.88 12 25.59 117 25.59 25.38 +.04 -.8 Chimerix Q CMRX 6.24 4.17 71 5.06 516 5.16 4.85 +.23 +9.3 ChAdvCns Q CADC 9.75 1.55 111 2.55 942 3.35 2.15 +.45 -40.7 ChinAutLog Q CALI 8.77 1.50 86 2.69 2721 4.00 2.50 -.22 -15.9tChinaAuto Q CAAS 6 5.90 4.09 48 4.04 124 4.35 4.04 -.31 -15.8 ChinaBio Q CBPO 19 120.46 71.85 89 85.84 812 87.46 84.04 +1.06 +9.0 ChinCer rs Q CCCL 4.28 1.25 10 1.65 337 1.98 1.50 +.15 -31.0 ChiCmCr h Q CCCR 4.00 .97 27 1.17 235 1.25 1.05 +.04 -15.2 ChiCustR n Q CCRC 23.40 10.75 555 15.00 2805 16.68 14.67 -.11 -12.0 ChinaDEd N DL .45e 10 10.92 6.61 23 8.20 176 8.35 8.03 +.15 -11.5 ChinaEAir N CEA 45.33 24.44 16 36.57 102 38.91 35.84 +.85 +1.2 ChiFnOnl Q JRJC 4.14 1.32 32 2.44 1264 2.66 2.10 +.24 -9.0 ChinaFd N CHN .55e 2.5 24.76 17.02 25 22.00 70 22.33 21.25 +.55 +1.6 ChinaGreen N CGA .10e 7.9 2 2.11 1.19 30 1.27 422 1.31 1.26 +.01 +2.4 ChinaHGS Q HGSH 2 4.48 1.18 15 1.33 303 1.60 1.28 +.07 +8.3 ChinInfoT h Q CNIT 5.20 .65 82 1.73 1673 1.88 1.59 +.11 +16.9 ChnaIntNt n Q CIFS 66.10 10.81 98 17.33 749 28.97 17.00 -11.87 -58.7 ChinaJJ h Q CJJD 1.87 1.17 4 1.32 23 1.40 1.30 -.04 +6.5 ChinLend h Q CLDC .32e 13.1 6.89 1.66 92 2.45 250 2.47 1.75 +.62 -21.3 ChinaLife s N LFC .14e 1.0 17.85 13.48 557 13.78 2385 14.09 13.65 +.23 -11.7 ChinaLodg Q HTHT .64e .5 166.19 57.89 708 135.31 2364 136.93 128.62 +5.57 -6.3 ChinaMble N CHL 3.50e 7.4 56.93 44.55 1022 47.04 5141 47.20 46.52 +1.40 -6.9 ChinaNRes Q CHNR 4.23 1.88 18 2.15 55 2.21 1.90 +.25 -19.4 ChiNBorun N BORN 2 1.74 1.12 18 1.33 124 1.36 1.25 +.05 +5.6 ChOnlEd n N COE 19.82 9.25 8 11.47 37 11.63 10.85 +.19 -8.3sChinaPet N SNP 3.73e 3.9 96.43 69.60 130 94.84 1116 96.43 92.06 +3.81 +29.3 ChinaPhH A CPHI 1.45 .14 369 .31 3000 .33 .26 +.03 +77.8 ChinRap n N XRF 12.86 3.93 215 4.53 670 4.69 3.93 +.45 -20.8 ChiRecy rs Q CREG 9.39 .95 46 1.70 542 1.83 1.51 +.20 -39.3 ChinaSoAir N ZNH .64e 1.3 70.52 32.50 36 50.42 185 54.49 49.78 +.04 -2.7 ChnaTcF rs Q CNTF 3.60 1.85 5 2.32 156 2.47 2.14 +.14 -10.4 ChinaTel N CHA 1.21e 2.6 53.78 41.28 65 45.72 397 46.05 44.25 +1.62 -3.7 ChinaUni N CHU 16.55 11.87 156 13.08 1646 13.25 12.84 +.37 -3.3tChXDPlas Q CXDC 3 5.00 4.06 13 4.10 79 4.25 4.06 -.05 -10.9 ChinaYuch N CYD .90e 4.1 7 27.98 16.16 123 22.22 400 22.52 20.88 +.72 -7.4 ChinZenix N ZX 2.31 .86 26 1.28 640 1.47 1.21 -.07 +5.2 ChiCache lf Q CCIH 4.75 .72 1018 1.24 5483 1.48 1.08 +.14 -26.6 ChinaNt rs Q CNET 11.90 .90 583 2.33 18347 3.19 1.75 +.54 +113.8tChipMOS Q IMOS 1.97e 12.6 19 21.99 15.63 28 15.60 289 16.17 15.55 -.23 -11.6 Chipotle N CMG 499.00 247.52 625 318.36 3068 331.91 315.77 +.29 +10.1 ChoiceHtls N CHH .86 1.1 39 85.35 59.60 312 79.60 1567 81.90 78.85 -.30 +2.6 ChrisBnk N CBK 1.55 .95 47 1.11 185 1.13 1.06 -12.6 ChromaDx n Q CDXC 7.24 2.26 172 4.09 1272 4.48 4.05 +.07 -30.4 ChubbLtd N CB 2.92e 2.2 18 157.50 131.14 1193 134.00 6992 136.35 133.39 -.13 -8.3sChungTel N CHT 1.29e 3.3 39.33 33.10 120 38.78 466 39.33 38.71 +.21 +9.4 ChurchDwt s N CHD .87f 1.8 54.18 43.21 714 48.95 6327 49.94 48.60 -.55 -2.4 ChrchllD Q CHDN 1.52f .6 30 279.45 154.65 43 235.00 374 241.20 233.75 -3.80 +1.0 ChuysHldg Q CHUY 26 32.10 18.00 93 26.95 417 27.35 26.25 +.35 -3.9tCideraTh n Q CDTX 8.80 3.70 116 3.90 1540 4.10 3.70 +.05 -42.6 CienaCorp N CIEN 27.98 19.40 1819 25.61 11939 26.07 25.10 +.57 +22.4 Cigna N CI .04 17 227.13 149.10 2534 171.65 10561 172.53 167.60 +3.83 -15.5 Cimarex N XEC .64f .7 20 130.16 87.98 1736 93.98 6450 95.31 90.30 +3.52 -23.0 Cimpress Q CMPR 171.76 78.80 84 150.98 578 156.21 150.22 +.12 +25.9 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 3 49.74 16 49.95 49.15 +.23 -2.5 CinciBell rs N CBB 62 22.20 13.00 129 14.15 1243 14.70 13.90 -.10 -32.1 CinnFin Q CINF 2.12f 2.9 21 81.98 68.49 359 73.53 1916 75.00 72.49 +.53 -1.9 Cinedigm rs Q CIDM 3.00 1.11 12 1.36 456 1.52 1.33 +.05 -9.3 Cinemark N CNK 1.28f 3.3 17 44.74 32.03 711 38.84 4709 39.86 38.23 -.29 +11.5 CinerRes N CINR 2.27 8.3 14 29.75 22.61 12 27.28 164 28.09 27.01 -.14 +8.6 Cintas Q CTAS 1.62f 1.0 32 178.34 119.54 353 170.16 2190 173.04 167.51 +3.42 +9.2 Circor N CIR .15 .3 26 68.76 40.58 57 43.84 308 44.40 41.76 +1.44 -9.9tCirrus Q CRUS 13 71.97 37.47 890 39.28 6703 40.32 37.47 +.74 -24.3 Cisco Q CSCO 1.32f 3.1 22 46.16 30.36 18118 43.00 116374 43.74 40.90 +2.27 +12.3 Cision N CISN 64 13.68 9.90 206 12.23 2289 12.38 11.60 +.50 +3.0sCitiTrends Q CTRN .32 1.0 31 32.49 15.54 150 31.45 536 32.49 30.75 -.55 +18.9 CitCHF Dl n N UCHF 32.08 26.21 27.57 1 27.57 27.57 +.39 +3.9 CitEUR Dl n N UEUR 31.62 26.61 29.07 42 29.56 28.88 -.08 +5.4 Citi EUR n N DEUR 24.13 18.78 2 20.87 5 20.99 20.55 -.37 -9.0 Citi AUD n N DAUD 23.45 18.62 22.25 1 22.32 22.16 -.75 +11.3 Citi JPY n N DJPY 22.83 18.17 20.07 5 20.09 19.84 +.13 -12.0 CitJPY Dl n N UJPY 39.22 27.65 1 30.05 6 30.84 30.05 -.60 +2.8 Citigp pfN N CpN 1.97 7.2 27.81 25.85 79 27.37 1413 27.40 27.10 +.26 -.4sCgpVelLCrd N UWT 33.50 10.01 1808 33.27 13603 33.89 27.31 +7.01 +35.7tCgpVelICrd N DWT 44.68 8.92 9992 9.00 51133 11.14 8.83 -2.59 -35.9 Citigroup N C 1.28 1.8 14 80.70 57.55 31341 71.01 106295 73.38 68.99 +2.41 -4.6 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 42 25.28 167 25.67 25.13 -.03 -.7 Citigp pfJ N CpJ 1.78 6.3 30.45 27.59 40 28.26 245 28.58 28.19 -.20 -2.0 Citigp pfK N CpK 1.72 6.2 29.99 26.85 96 27.65 397 27.97 27.53 -.22 -3.1 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 26 26.27 187 26.30 26.17 -.01 -2.5 Citigrp pfL N CpL 1.72 6.6 28.02 25.72 16 26.24 139 26.30 26.11 +.08 -1.2 CitiusPh n Q CTXR 5.49 2.50 6 3.00 44 3.10 2.81 +.01 -21.1 Citiz&Nthn Q CZNC 1.08f 4.5 19 26.75 22.00 7 23.94 60 24.55 23.15 +.56 -.3 CtzCmtyBc Q CZWI .20f 1.4 18 14.43 12.73 1 13.87 4 14.07 13.87 -.11 +2.7 CitizFincl N CFG .52 1.2 18 48.23 31.51 3785 42.28 19137 43.62 41.67 +.80 +.7 CitizFst Q CZFC .24e .9 18 26.38 18.45 0 25.91 16 26.35 25.49 +.01 +7.9 CitizInc N CIA 8.87 5.86 28 7.45 283 7.63 7.29 +.08 +1.4 CitrixSy s Q CTXS 26 96.96 73.34 848 94.90 4943 95.54 92.15 +3.12 +7.8 CtyHld Q CHCO 1.84f 2.6 18 74.90 58.80 50 70.67 237 71.94 68.86 +1.65 +4.7 CityOffce g N CIO .94 44 13.93 10.03 110 11.42 1020 11.98 11.31 -.21 -12.2 CityOff pfA N CIOpA 1.66 6.9 26.47 22.78 2 24.15 18 24.30 23.71 +.31 -4.1 Civeo N CVEO 4.17 1.57 674 3.88 3575 4.02 3.74 +.08 +42.1 CivistaBcsh Q CIVB .28 1.2 19 24.69 18.82 18 22.96 90 23.73 22.59 +.04 +4.4 CivitasSolu N CIVI 28 19.90 11.15 93 15.00 433 15.20 14.75 -.10 -12.3 Clarus Q CLAR 8.00 5.10 29 6.75 306 6.90 6.55 +.05 -14.0 CleanEngy Q CLNE 3.05 1.31 619 1.62 4172 1.70 1.57 +.04 -20.2 CleanHarb N CLH 61.62 46.62 225 48.43 2344 49.18 47.87 +.05 -10.6 ClearChan N CCO 6.15 3.35 42 4.95 372 5.00 4.75 +7.6 ClrBrEnTR N CTR 1.35e 13.4 13.78 9.50 124 10.07 591 10.24 9.83 +.19 -13.3 ClearOne Q CLRO .28 4.1 11.25 6.70 3 6.88 20 7.17 6.85 -.02 -23.2 ClrAllCGr n Q CACG 30.58 24.37 1 28.45 22 28.68 28.21 +.60 +2.1 ClrDvStr n Q YLDE 29.07 25.18 26.80 1 26.80 26.80 -.19 -3.1 ClrbrgMLP N CBA .80m 11.4 10.00 6.53 229 7.04 1073 7.19 6.80 +.16 -15.0 ClearEnFd N CEM 1.76f 13.4 17.36 12.10 170 13.12 1042 13.29 12.61 +.36 -14.1 ClrbEOpFd N EMO 1.47e 14.3 13.71 9.56 71 10.25 329 10.49 10.01 +.15 -13.1 Clearfield Q CLFD 27 16.50 11.00 14 13.25 103 14.10 13.10 -.45 +8.2 ClearsBio n Q CLSD 15.06 5.30 298 10.57 1604 11.03 10.23 +.15 +51.0 ClearSign Q CLIR 4.70 1.75 168 2.00 958 2.20 1.85 -.05 -44.4 ClearwPpr N CLW 18 57.10 33.80 87 37.75 453 38.20 36.90 +.55 -16.9 ClemPhr n Q CMTA 20.15 11.72 28 15.60 124 17.91 15.44 -1.97 -17.8 CleBio hrs Q CBLI 5.55 1.42 2 2.95 34 3.20 2.71 -.16 -26.6 ClevCliffs N CLF 5 9.15 5.56 6678 6.96 39247 7.15 6.67 +.10 -3.5 ClipRlty n N CLPR .38 13.00 7.64 48 8.16 124 8.68 8.08 -.12 -18.3 Clorox N CLX 3.84f 3.1 21 150.40 123.64 634 125.53 3881 129.25 124.36 -2.98 -15.6 CloudPeak N CLD 5.70 2.76 455 3.07 2430 3.27 2.98 +.02 -31.0tCloudera n N CLDR 23.35 12.57 5448 13.91 25894 14.35 12.57 +.93 -15.8 CloughGA A GLV 1.44 11.4 14.39 12.27 7 12.66 92 12.86 12.52 +.15 -5.1 CloughGEq A GLQ 1.38 10.3 14.39 12.31 31 13.40 269 13.50 13.10 +.26 +.2 ClghGlbOp A GLO 1.20 11.0 11.67 10.28 115 10.89 1022 10.92 10.61 +.29 +.1 ClovisOnc Q CLVS 99.45 45.42 739 60.64 7899 65.24 55.52 +5.12 -10.8 CoDiagn n Q CODX 6.85 1.45 16 1.93 135 2.19 1.82 -.15 -26.9 CoBizFncl Q COBZ .22 1.1 25 22.01 15.39 64 19.48 431 19.93 19.29 +.20 -2.6 CoStar Q CSGP 378.57 201.43 126 364.06 650 369.87 348.43 +12.78 +22.6 CoastwayB Q CWAY 74 27.60 17.70 2 27.40 153 27.40 27.15 +.15 +29.2 CCFemsa N KOF 1.75e 2.6 91.85 63.90 138 68.18 574 69.12 64.81 +2.07 -2.1 CocaBtl Q COKE 1.00 .6 29 249.54 168.54 26 172.68 186 177.30 171.30 -2.07 -19.8 CocaCola N KO 1.56f 3.5 82 48.62 42.19 10761 44.51 54933 44.69 43.72 +.59 -3.0 CocaCEur n N CCE 1.04f 2.5 44.75 36.17 985 41.26 6482 42.21 40.86 -.47 +3.5tCocrystP n Q COCP 6.45 4.56 20 4.69 88 5.30 4.31 -.31 +1.8 CodaOct n Q CODA 6.56 3.28 17 4.09 101 4.30 3.40 +.73 -14.3 Codexis Q CDXS 13.60 3.95 207 11.40 2072 11.95 10.05 +1.00 +36.5 CdrsVlly Q CVLY .62b 2.2 17 33.46 22.82 23 28.31 85 28.79 27.73 +.30 +2.8 Coeur N CDE 9.98 6.71 2579 8.64 16848 8.71 7.68 +.57 +15.2 CoffeeH Q JVA 4.99 3.65 4 4.36 32 4.36 4.11 -.01 +2.3 CogentC Q CCOI 2.00f 4.4 54.85 35.75 119 45.55 948 45.85 44.15 +1.35 +.6 Cogentix h Q CGNT 3.92 1.55 73 3.85 482 3.89 3.83 -.01 +22.2tCogint Q COGT 6.95 2.20 332 2.75 2690 2.85 2.20 +.40 -37.5 Cognex s Q CGNX .18 .4 37 72.99 39.74 1242 50.44 10230 51.22 48.04 +1.15 -17.5 CognizTch Q CTSH .80f 1.0 25 85.10 57.50 2778 80.82 15980 82.23 78.87 +1.75 +13.8tCohBar n Q CWBR 6.97 4.49 23 4.94 189 5.00 4.49 -.01 -.6 Cohen n A COHN .80 7.0 11.99 7.50 0 11.44 9 11.45 10.13 +1.24 +42.6 CohSClosed N FOF 1.04 8.4 13.52 11.60 65 12.42 255 12.58 12.36 +.07 -6.7 CohStGlbI N INB 1.12 11.9 10.44 9.05 52 9.38 278 9.52 9.12 +.17 -5.1 Cohen&Str N CNS 1.12 2.9 20 47.83 36.29 119 38.76 811 39.66 38.51 -.58 -18.0 CohStInfra N UTF 1.60 7.4 24.61 20.88 212 21.58 1149 21.75 21.33 +.32 -10.1 C&SLtDP&I N LDP 1.87 7.3 27.25 24.85 87 25.62 496 25.74 25.28 +.08 -1.7 C&SIncEgy N MIE 1.32 14.0 11.60 8.86 61 9.43 347 9.61 9.18 +.12 -8.0 CohStQIR N RQI .96 8.3 13.19 10.55 288 11.63 1652 12.12 11.56 -.29 -8.1 CohStRE N RNP 1.48 8.1 21.98 17.91 104 18.31 475 18.64 18.22 -.14 -13.9 CohStSelPf N PSF 2.06 8.0 29.16 25.57 26 25.63 180 25.90 25.60 -.22 -9.2 CohenStTR N RFI .96 7.9 13.03 11.50 34 12.20 210 12.37 12.15 -.04 -4.5tCoherent Q COHR 25 329.00 172.76 259 176.56 2306 181.48 172.76 +1.52 -37.4 CoherusBio Q CHRS 24.70 8.05 407 12.70 2853 13.00 11.10 +1.30 +44.3 Cohu Q COHU .24 1.0 57 26.17 15.55 87 23.40 615 23.60 22.32 +.99 +6.6tColfax N CFX 24 43.29 29.94 606 31.60 3171 31.84 29.94 +1.19 -20.2 ColgPalm N CL 1.68f 2.3 25 77.91 67.86 3847 71.60 15641 72.01 70.85 -.04 -5.1 CollPlant n Q CLGN 8.99 5.22 0 6.00 4 6.28 5.40 +.78 -33.0 CllctUnv Q CLCT .70m 4.2 15 30.82 14.23 126 16.77 375 17.22 15.97 +.27 -41.4 Collegium n Q COLL 29.90 7.37 258 23.28 2082 23.84 21.01 +1.47 +26.1 Colliers Q CIGI .10 .1 24 71.40 46.60 16 70.00 91 71.35 68.60 +.45 +16.0 ColonyBk Q CBAN .20f 1.3 15 19.50 11.10 0 15.65 16 16.30 15.30 -.70 +7.2 ColNthSC n N CLNC 21.20 18.16 298 19.05 1026 19.85 18.95 -.65 -7.3 ColNrthS n N CLNS 14.74 5.28 5000 5.60 27565 5.81 5.47 +.01 -50.9 ColNrth pfB N CLNSpB 2.06 8.2 25.76 22.26 9 25.00 27 25.14 24.96 -.17 -1.7 ColNrth pfD N CLNSpD 2.13 8.5 26.50 23.78 7 25.10 39 25.15 25.03 +.01 -1.8 ColNrth pfE N CLNSpE 2.19 8.7 27.52 23.86 2 25.31 47 25.35 25.05 +.13 -4.7 ColNrth pfG N CLNSpG 1.88 8.1 27.25 22.49 17 23.26 26 23.59 23.21 -.24 -7.5 ColNrth pfJ N CLNSpJ 24.84 21.48 44 23.08 155 23.24 22.86 -.15 -6.0 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 18 23.09 157 23.18 22.91 -.06 -8.3 ColNrth pfH N CLNSpH 1.78 7.7 26.00 21.61 13 23.05 176 23.37 22.85 -.15 -7.8 ColBnkg Q COLB .88 2.0 23 48.06 35.67 240 43.23 2047 44.07 41.68 +1.28 -.5 Col Sust n N ESGW 32.13 27.20 0 29.95 1 29.95 29.62 +.87 -.7 Col SusInt n N ESGN 32.31 27.17 1 30.07 2 30.18 29.82 +.70 -1.6 Col SusUS n N ESGS 32.51 28.50 0 29.34 1 29.37 29.19 +.52 -.8 Col Bey N BBRC .50e 2.5 20.47 16.15 13 19.64 20 19.87 19.53 +.21 +6.6 ColEmxChi N XCEM 30.22 25.00 0 27.75 5 28.27 27.57 -.06 +.3 ColQualDv N HILO .32e 2.0 17.10 13.60 0 15.89 5 16.01 15.84 +.20 Col EMCns N ECON .10e .4 29.87 25.02 59 26.66 634 27.12 26.44 +.27 -5.2 Col IndiaC N INCO .03e .1 51.06 38.46 4 48.05 227 48.31 47.58 +.68 -3.2 Col IndiaInf N INXX .10e .7 16.79 13.03 19 14.38 88 14.58 14.30 +.13 -9.4 Col IndSC N SCIN .17e .8 25.98 17.79 18 21.08 77 21.49 20.89 +.26 -10.0 ColumbPT N CXP .80 3.9 12 23.31 19.55 1122 20.35 4684 20.66 19.97 +.02 -11.3 ColSelTec N STK .92a 4.1 24.58 20.09 48 22.53 254 22.70 21.60 +.88 +1.3sColuSprtw Q COLM .88f 1.1 29 83.13 51.56 248 79.84 1703 83.13 78.30 +.99 +11.1 Colmbus Q CMCO .20f .6 96 44.55 23.19 44 35.40 597 36.16 34.45 +.81 -11.5 Comcast s Q CMCSA .76f 2.3 16 44.00 32.74 24258 33.02 128860 34.56 32.87 -1.10 -17.2 Comerica N CMA 1.20f 1.2 20 102.66 64.04 1444 96.07 7580 99.37 95.35 +1.15 +10.7 ComfrtS N FIX .30 .7 25 44.80 31.90 71 40.65 482 41.45 40.05 +.15 -6.9 CommScpe Q COMM 41 42.75 30.95 947 40.41 5556 41.60 38.82 +1.48 +6.8 ComndSec A MOC 3.43 2.42 13 2.94 37 3.15 2.94 -.05 -4.2sCmcBMO Q CBSH .94f 1.5 19 63.60 49.43 756 62.74 4148 64.21 58.85 +3.79 +12.4 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 3 25.75 27 25.91 25.64 -.13 -2.3 ComHub A Q CHUBA 80 24.53 14.94 142 22.53 1134 22.58 22.51 +.01 +2.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 58

ComHub C Q CHUBK 81 22.63 14.85 195 22.54 2082 22.58 22.49 +.01 +9.5 CmclMtls N CMC .48 2.4 41 26.72 17.05 1455 20.22 8300 20.77 19.35 +.87 -5.2 CmclVehcl Q CVGI 13.90 5.55 348 7.30 1908 7.67 6.98 -.23 -31.7 CommSys Q JCS .16 4.2 4.89 3.18 5 3.79 40 3.99 3.62 -.16 +6.5 CmtyBkSy N CBU 1.36 2.5 16 58.80 48.89 147 53.86 709 54.96 52.84 +.82 +.2 CmtyBkTr Q ESXB 23 9.35 6.95 5 8.85 53 8.95 8.60 +.20 +8.6 CmtyFinCp Q TCFC .40 1.1 17 40.69 32.06 17 35.69 79 37.25 35.69 -1.38 -6.8 CommuFt n Q CFBI 15.00 10.95 1 11.31 20 11.48 11.21 +.06 -2.5 CmtyHlt N CYH 10.51 3.77 2161 4.16 8303 4.25 3.96 +.06 -2.3 CmtyHlt rt Q CYHHZ .05 .01 16 .01 634 .01 .01 -.00 +28.6 CmtyHcT n N CHCT 1.59f 6.3 93 30.64 22.41 45 25.18 383 25.50 25.07 -.13 -10.4 CmtyTrBc Q CTBI 1.32 2.9 16 51.90 40.33 33 45.30 230 46.15 44.80 +.25 -3.8 CmtyWest Q CWBC .16 1.4 16 12.97 9.95 1 11.15 3 11.29 11.05 -.11 +4.7sCommVlt Q CVLT 68.90 48.35 333 68.55 2423 69.20 66.45 +2.20 +30.6 CBD-Pao N CBD .08e .4 25.90 18.60 324 20.82 1657 20.85 19.23 +.63 -11.7 CompDivHd N CODI 1.44 8.8 18.35 15.70 72 16.40 447 16.65 16.23 +.05 -3.2tComDivH pf N CODIpA 1.81 8.5 25.75 21.23 0 21.30 60 21.98 21.23 -.24 -13.6 CompssMn N CMP 2.88 4.5 23 76.65 56.50 427 64.70 1546 65.50 62.00 +2.30 -10.4 Compugn Q CGEN 5.40 2.25 123 4.50 994 4.70 4.23 +.10 +80.0 CmptrPr Q CPSI .40 1.4 47 36.15 26.05 41 29.10 318 29.95 28.95 -.45 -3.2 CmpTask Q CTG .24 2.9 8.62 4.90 112 8.28 592 8.50 8.08 +62.4 Compx A CIX .20 1.4 14 16.63 12.30 2 14.00 5 14.42 13.90 +.25 +5.3 CmstkH rs Q CHCI 3.90 1.20 15 1.91 138 1.98 1.78 +.09 +12.4 ComstkM rs A LODE 1.34 .21 646 .34 6963 .40 .25 +.08 -13.1 ComstkRs rs N CRK 10.72 4.01 842 5.22 3887 5.85 5.03 -.27 -38.3sComtech Q CMTL .40 1.3 30 31.50 13.11 105 31.18 712 31.50 29.16 +1.47 +41.0 ConAgra N CAG .85 2.3 16 41.04 32.16 1616 36.80 10213 37.30 36.49 +.06 -2.3tConatusPh Q CNAT 9.40 3.81 531 3.85 3378 4.25 3.81 -.18 -16.7 ConcertPh Q CNCE 30.71 11.88 253 19.84 1671 20.52 18.75 +.83 -23.3 ConchoRes N CXO 23 162.91 106.73 2860 151.02 14146 151.48 132.75 +17.39 +.5 ConcdMed N CCM 33 4.71 2.46 3 3.25 33 3.40 2.90 +.23 -2.4 ConcrdInt g Q CXRX .30 58.8 1 2.10 .45 41 .51 335 .53 .49 -.00 -22.4 CondHos rs A CDOR .78e 7.7 11.19 8.13 1 10.17 24 10.20 9.98 -.03 +2.2 Conduent n N CNDT 20.32 14.95 1000 19.10 7635 19.20 18.56 +.50 +18.2 Conformis n Q CFMS 5.98 1.15 332 1.50 2449 1.63 1.33 +.12 -37.0 ConiferH n Q CNFR 8.20 5.00 1 5.80 2 5.80 5.80 Conmed Q CNMD .80 1.3 23 64.99 40.92 201 61.90 871 62.79 61.25 +.28 +21.4 Conns Q CONN 37.80 11.46 481 27.75 4785 29.30 25.75 +.05 -21.9 ConnectOne Q CNOB .30 1.1 21 31.40 21.04 133 28.30 1186 29.20 28.23 -.22 +9.9 ConnWtrSv Q CTWS 1.19 1.9 31 65.04 48.86 82 63.36 493 64.13 61.55 +.92 +10.4sConocoPhil N COP 1.14f 1.8 52 63.88 42.27 9670 64.90 52226 65.00 59.51 +5.64 +18.2 ConsolCom Q CNSL 1.55 14.2 24.80 10.31 697 10.90 4093 11.85 10.82 -.09 -10.6 ConEd N ED 2.86f 3.7 16 89.70 73.73 1409 76.69 9728 79.12 76.07 -1.87 -9.7 CnsTom A CTO .20f .3 8 67.97 50.51 16 59.66 71 62.10 58.76 -.34 -6.0 ConsolWtr Q CWCO .34 2.5 36 15.35 11.05 21 13.60 169 13.95 13.35 +.05 +8.7 ConstAlph n Q CNAC 9.95 9.55 12 9.90 64 9.91 9.88 +1.5 ConstAlp un Q CNACU 11.21 8.22 3 10.55 101 10.65 10.05 +.13 +3.6 ConstAl rt Q CNACR .48 .25 0 .35 3 .35 .35 +12.9 ConstellA N STZ 2.96f 1.3 20 231.83 168.71 1260 223.89 6210 228.70 222.37 -3.30 -2.0 Constellm N CSTM 14.10 5.35 660 11.80 4634 11.90 10.96 +.75 +5.8 ConsuPtf Q CPSS 5 5.21 3.66 32 3.75 292 3.99 3.72 +.04 -9.6 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 103.01 1 104.50 103.01 +.26 -.9 ContainStr N TCS 10 6.37 3.53 52 5.64 445 5.85 5.57 -.14 +19.0 Contango A MCF 8.19 2.22 220 3.42 1053 3.58 3.16 +.12 -27.4 ContlBldg N CBPX 20 31.00 21.00 183 28.50 815 28.95 27.95 -.15 +1.2 ContMatls A CUO 22 24.90 16.80 1 18.45 2 18.50 18.45 -.30 -2.9sContlRescs N CLR 62.67 29.08 1714 61.86 14135 62.67 58.91 +2.94 +16.8 ContraFect Q CFRX 2.31 .80 41 1.57 367 1.75 1.53 -.02 +55.4 ContraVir Q CTRV 1.85 .21 1208 .30 6777 .31 .25 +.05 -16.7 Control4 Q CTRL 36 35.99 15.05 279 21.35 1532 22.45 20.88 +.58 -28.3 ConvrgOn n Q CVON 10.83 8.01 15 8.61 201 9.30 8.56 -.40 -13.7 Cnvrgys N CVG .40 1.7 16 26.66 21.13 1120 23.61 7481 23.61 22.50 +1.01 +.5 CooperCo N COO .06 25 260.26 194.55 569 221.37 2029 224.53 217.15 +3.39 +1.6 CooperTire N CTB .42 1.4 17 44.33 28.10 574 30.05 2344 30.73 28.88 +1.00 -15.0 CooperStd N CPS 14 135.00 95.33 72 125.59 381 128.97 124.96 -.98 +2.5 CopaHold N CPA 3.48f 2.9 14 141.34 107.90 192 121.22 1474 126.73 119.55 -1.90 -9.6 Copart s Q CPRT 35 51.77 28.89 1003 50.39 5124 51.48 49.88 +.73 +16.7 Copel N ELP .26e 3.5 9.87 6.70 892 7.40 2907 7.86 7.27 -.32 -3.0 CorbusPhm Q CRBP 9.96 5.30 702 6.30 2824 6.45 5.70 +.65 -11.3 Corcept Q CORT 18 25.96 8.90 943 16.98 4539 17.29 16.30 +.83 -6.0 CoreLabs N CLB 2.20 1.9 65 121.39 86.55 198 116.75 1767 117.75 105.60 +10.59 +6.6 CoreMold A CMT .05 11 24.50 16.47 13 17.06 110 17.72 16.78 +.05 -21.4 CoreMrk s Q CORE .40 1.9 24 38.37 19.53 156 21.36 1050 22.31 21.23 -.17 -32.4 Corecivic N CXW 1.72f 8.6 12 35.10 18.61 879 19.95 4257 21.19 19.74 -.78 -11.3 CoreLogic N CLGX 20 49.30 38.49 333 44.42 1297 45.45 44.25 -.31 -3.9 CorEn pfA N CORRpA 1.84 7.3 26.93 24.60 16 25.08 65 25.27 25.02 +.01 -2.6 CorEnInf rs N CORR 3.00 8.2 15 39.42 31.50 79 36.70 551 38.19 36.42 -.89 -3.9 CoreSite N COR 3.92 3.8 38 120.85 89.76 289 102.37 1645 104.08 99.94 +.08 -10.1 Corindus n A CVRS 2.25 .66 671 1.25 3159 1.38 1.25 -.11 +23.8 Corium Q CORI 13.93 4.04 151 10.67 865 11.00 10.39 +.21 +11.0 CorMedix A CRMD 1.35 .17 1326 .24 4894 .25 .22 +.01 -53.0 CorOnDem Q CSOD 46.19 33.24 371 42.07 1758 42.39 40.01 +2.13 +19.1 CrnstTotR A CRF 3.35 21.7 16.98 13.62 186 15.41 1094 15.74 15.38 +.12 +.8 CrnrstnStr A CLM 3.40 22.0 17.21 13.10 265 15.46 1875 15.73 15.45 +.22 -.1 Corning N GLW .72f 2.6 17 35.10 26.31 5236 27.42 29677 27.77 26.67 +.87 -14.3 CpBT JCP N JBN 1.75 14.5 17.13 9.92 3 12.06 17 12.30 11.83 +.21 -4.1 CorpCapT n N CCT .40p 19.00 14.43 393 16.63 2070 17.31 16.59 -.57 +4.1 CorpOffP N OFC 1.10 4.1 14 36.03 24.55 1211 26.61 5811 26.95 26.34 -.18 -8.9 Cort1Aon27 N KTN 2.05 6.6 35.11 30.31 1 30.90 4 31.52 30.44 -.02 -5.6 CortsJCP97 N KTP 1.91 13.9 18.95 11.06 2 13.79 19 13.79 13.10 +.34 -3.4 CortsJCP N JBR 1.75 14.4 17.05 9.82 2 12.14 6 12.36 11.81 +.39 -2.8 CortsPE N KTH 2.00 6.0 34.27 30.26 5 33.58 9 33.58 31.70 +.78 +3.8 Corvel Q CRVL 27 61.20 41.10 19 49.50 136 52.30 49.25 -.15 -6.4 CorvusPh n Q CRVS 17.64 7.42 64 11.10 584 11.35 10.08 +.98 +7.1 Cosan Ltd N CZZ .26e 2.5 11.89 5.63 573 10.37 5289 10.96 10.37 -.14 +6.9 Costamre N CMRE .40 6.1 8.18 5.45 461 6.61 2217 6.81 6.56 -.03 +14.6 Costam pfB N CMREpB 1.91 8.0 27.43 21.30 5 23.79 36 24.50 23.50 +.17 -4.9 Costmr pfC N CMREpC 2.13 8.7 26.24 22.93 11 24.50 33 25.01 24.35 +.42 -3.7 Costam pfD N CMREpD 2.19 8.7 26.89 23.03 2 25.29 35 25.65 25.18 +.53 -2.1 Costco Q COST 2.00 1.1 29 199.88 150.00 1729 188.91 11172 190.04 182.17 +4.95 +1.5 Cotiviti n N COTV 45.97 30.84 271 34.00 1439 34.60 33.47 +.28 +5.6 Cott Cp N COT .24 1.7 17.78 12.04 646 14.51 3380 14.86 14.45 -.23 -12.9 Coty N COTY .50 2.8 21.68 14.24 3788 17.66 15358 18.56 17.55 -.63 -11.2 CountrP rs Q CPAH 7.30 1.75 9 2.83 115 3.05 2.55 +.22 -11.8 Cntwd pfB N CFCpB 1.75 6.7 26.77 25.46 51 25.95 300 26.10 25.85 -.13 -1.8 CountyBcp Q ICBK .28f 1.0 18 33.94 22.73 1 29.21 14 29.26 28.64 +.19 -1.8 CoupaSft n Q COUP 50.69 24.27 608 47.23 2666 48.22 44.68 +1.75 +51.3 CousPrp N CUZ .26f 3.1 13 9.63 7.81 1821 8.45 14695 8.63 8.39 -.05 -8.6 CovantaH N CVA 1.00 6.7 17.30 13.00 791 14.85 4255 14.95 14.20 +.55 -12.1 Covenant Q CVTI 44 33.36 15.86 74 29.34 609 30.17 28.47 +.32 +2.1 CowenInc s Q COWN 39 18.25 11.63 335 14.55 2008 15.05 13.35 +.55 +6.6 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 18 25.25 82 25.44 25.11 +.05 -1.8 CrackerB Q CBRL 4.80 2.9 20 179.12 141.75 190 163.71 1141 164.89 160.53 +1.75 +3.0 CraftBrew Q BREW 40 20.25 12.00 117 19.80 502 20.20 19.40 +.15 +3.1 Crane N CR 1.40f 1.5 32 102.65 71.23 91 92.80 872 93.74 90.28 +2.57 +4.0 CrwfdA N CRD/A .28 3.5 57 9.95 6.78 14 8.03 103 8.32 7.80 -.32 -5.5 CrwfdB N CRD/B .20 2.3 62 12.40 7.89 7 8.65 95 8.92 8.31 +.12 -10.1 Cray Inc Q CRAY 60 26.65 16.50 125 22.10 1118 22.45 20.05 +2.15 -8.7sCredicp N BAP 8.57e 3.7 239.54 150.71 252 231.00 1973 239.54 228.43 -3.68 +11.4 CreditAcc Q CACC 16 377.82 188.50 103 314.30 495 323.58 312.88 -1.96 -2.8 CS EnEur50 N FIEU 153.69 103.34 0 134.39 2 134.58 131.56 +3.74 -2.1 CSVixMd rs Q TVIZ 22.55 7.93 2 12.77 43 13.97 12.73 -.98 +42.4 CSVixSh rs Q TVIX 47.19 4.66 47983 8.67 222459 10.52 8.55 -1.67 +56.5 CSVixST rs Q VIIX 31.07 10.84 90 19.14 274 21.19 19.00 -1.91 +62.5 CS FILgCG N FLGE 264.50 160.14 5 232.96 28 236.63 226.31 +8.36 +2.1 CSSilvCC Q SLVO .60e 7.7 9.31 7.28 11 7.75 67 7.84 7.65 +.11 -1.9 CSGoldCvC Q GLDI .63e 6.8 9.69 8.55 6 9.22 72 9.29 9.14 +.07 +2.1 CSVS3xInSlv Q DSLV 34.67 19.64 159 24.24 1158 25.52 23.21 -1.39 +2.7tCSVS3xInG Q DGLD 55.21 37.83 91 39.70 736 40.90 37.83 -1.03 -9.0 CS VS3xGld Q UGLD 12.72 9.19 788 11.84 4461 12.41 11.50 +.28 +6.3 CSVSVixMT Q VIIZ 9.39 5.70 7.66 4 7.83 7.66 -.16 +26.4 CSVIVxMT Q ZIV 94.42 58.66 109 64.36 354 64.50 61.45 +2.33 -27.4 CrSuisInco A CIK .26 8.2 3.50 3.16 141 3.21 839 3.25 3.19 -3.0sCrS Crd n Q USOI 2.79e 9.7 28.80 21.21 1 28.80 4 28.81 28.11 +1.63 +8.1 CS MthlMtg N REML 33.50 22.00 25 24.49 91 26.64 24.00 -.71 -20.0sCS CrdeOil N OIIL 40.11 25.46 1 40.14 4 40.16 37.84 +3.09 +14.0 CS VSSilv Q USLV 17.24 9.03 1837 10.41 11909 10.89 9.93 +.50 -10.3 CredSuiss N CS 1.22e 7.5 19.98 13.28 1377 16.37 7073 16.64 16.23 +.21 -8.3 CrSuiHiY A DHY .29 10.8 2.91 2.60 361 2.66 1461 2.67 2.64 +.02 -6.3 Cree Inc Q CREE 45.43 20.50 531 41.16 6647 42.55 40.28 +.74 +10.8 CrescPtE g N CPG .12 1.5 44 10.90 6.40 1668 7.96 9525 8.15 7.19 +.79 +4.5 CrestEq rs N CEQP 2.40 8.9 29.25 20.00 156 27.00 1065 27.50 25.85 +.75 +4.7 Cresud Q CRESY .45e 2.1 23.69 17.31 118 21.58 553 22.11 21.30 +.18 -2.3 Criteo SA Q CRTO 24 56.00 21.00 276 27.52 2187 28.02 26.80 +.82 +5.7 Crocs Q CROX 17.43 5.93 1275 16.27 5294 17.26 16.01 -.31 +28.7 CronosGp n Q CRON 10.39 5.12 5342 7.12 14465 7.45 5.26 +1.49 -6.6 CrossAmer N CAPL 2.51 12.0 40 29.80 20.05 67 20.99 212 21.67 20.27 +.55 -11.6 CrssCtryHl Q CCRN 26 15.09 9.07 87 11.25 717 11.62 10.98 +.14 -11.8tCrosTim N CRT 1.02e 7.7 13 16.55 12.99 33 13.28 197 14.01 12.99 -.74 -9.6 CrwnCstle N CCI 4.20f 4.0 114.97 93.14 1393 103.76 14654 110.04 101.69 -4.25 -6.5 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1028.17 1 1055.75 35 1112.68 1055.75 -45.06 -6.8 CrownCfts Q CRWS .32 5.5 12 8.15 5.40 6 5.85 51 5.96 5.51 -.10 -9.3 CrownHold N CCK 20 62.27 48.27 1023 51.92 9971 52.64 48.48 +3.16 -7.7 Cryolife N CRY .12 .6 51 24.00 14.03 83 21.55 518 21.80 19.65 +1.80 +12.5 CryoPort rs Q CYRX 10.40 2.15 76 8.24 483 8.65 8.08 -.09 -4.1 Ctrip.com s Q CTRP 27 60.65 42.65 5839 43.91 18156 46.27 43.53 -.89 -.4 CubeSmart N CUBE 1.20 4.3 22 29.79 22.83 820 28.04 5940 28.58 27.66 -.21 -3.0 Cubic N CUB .27 .4 66.20 39.58 87 63.75 612 63.95 61.55 +2.00 +8.1 CueBioph n Q CUE 17.99 11.10 35 14.00 124 14.09 12.95 +1.14 +20.4 CullenFr N CFR 2.28 2.2 19 111.10 81.09 402 105.00 2230 107.92 104.42 +.33 +10.9 CullnF pfA N CFRpA 1.34 5.4 25.96 24.11 4 24.98 31 24.98 24.87 -.09 -.6 Culp Inc N CULP .36f 1.2 15 34.05 26.15 6 30.80 65 31.65 30.40 +.20 -8.1 CumbldPh Q CPIX 7.96 5.39 4 6.44 34 6.72 6.30 -.15 -12.5 Cummins N CMI 4.32 2.7 45 194.18 143.83 1123 162.39 7267 163.85 156.28 +4.49 -8.1 Curis Q CRIS 2.72 .47 1228 .61 10264 .70 .50 +.07 -13.4 CurEuro N FXE 120.65 103.06 66 118.59 1187 119.13 118.25 +.49 +2.6 CurAstla N FXA .62 .8 81.36 73.37 12 77.73 113 77.89 76.73 +.93 -.4 CurBrit N FXB 139.08 122.37 27 138.31 108 138.52 137.20 +1.47 +5.4 CurrCda N FXC .03e 81.49 71.70 59 78.23 194 78.63 77.14 +.99 -.3 CurrChina N FXCH 78.35 70.74 78.27 1 78.27 78.27 +.66 +4.4 CurJpn N FXY 91.62 83.92 188 89.21 1007 89.87 88.93 -.47 +4.8 CurSwed N FXS 121.32 106.90 112.35 7 114.12 112.10 -.16 -3.3 CurSwiss N FXF 102.27 94.12 36 97.70 79 98.54 97.47 -.40 +.9 CurShSinga N FXSG 75.87 69.68 1 74.96 4 75.14 74.78 +.31 +2.2 CurtisWrt N CW .60 .4 29 140.07 82.77 185 137.56 771 138.94 134.47 +3.32 +12.9 Cush Jn37 n N PPLN 24.42 16.55 16.99 7 16.99 16.56 +.44 -14.8 CushTRet rs N SRV 1.08 9.9 14.09 10.00 16 10.89 117 11.50 10.81 +.05 -8.8 CushngRen N SZC 1.64 9.9 21.30 15.35 86 16.59 457 16.59 15.84 +.88 -18.3 CushRoy rs N SRF .48 5.3 10.10 7.81 5 9.04 29 9.13 8.76 +.32 -3.4 CustomBcp N CUBI 10 33.85 24.75 75 29.22 468 30.03 28.61 +.36 +12.4 CustBcp 18 N CUBS 1.59 6.3 26.50 25.25 1 25.37 8 25.39 25.34 +.01 -1.4 CustBc p C N CUBIpC .57p 27.35 26.26 0 26.44 15 26.50 26.33 +.09 -.4 CustBc pfE N CUBIpE 27.21 25.35 0 26.43 8 26.65 26.31 +.05 -.5 CustoBc pf F N CUBIpF 27.71 25.21 2 25.66 13 25.85 25.55 +.12 -2.1 Cutera Q CUTR 68 55.00 18.50 99 52.70 655 53.40 50.00 +1.30 +16.2 Cyanotch h Q CYAN 5.78 3.25 6 5.05 37 5.66 4.95 -.15 +29.2 CybrOpt Q CYBE 25.69 11.35 40 18.25 302 18.45 17.00 +1.40 +21.7 CyberArk Q CYBR 68 55.63 39.34 189 51.68 1079 52.45 50.64 +.90 +24.9 Cyclacel pf Q CYCCP .60 9.7 8.75 5.11 6.19 2 6.75 6.19 -.21 -16.3 Cyclacel rs Q CYCC .15p 7.27 1.28 126 1.69 827 1.75 1.51 +.15 -2.9 CymaBay Q CBAY 15.59 3.16 1316 13.50 16875 15.00 11.10 +2.40 +46.7 CynergT n A CTEK 5.45 2.70 10 4.94 58 4.95 4.63 +.05 +22.0 CypressEn N CELP .84 12.9 36 9.17 5.50 13 6.53 51 6.62 6.21 +8.8 CypSemi Q CY .44 2.5 29 18.87 12.50 3754 17.35 22956 17.74 16.23 +1.06 +13.8sCyren Ltd Q CYRN 3.15 1.35 141 3.00 1462 3.15 2.30 +.65 +20.0 CyrusOne Q CONE 1.84f 3.8 65.73 43.49 1145 49.06 5245 51.51 48.61 -.90 -17.6 CytRx rs Q CYTR 5.99 1.43 357 1.87 5814 2.05 1.56 +.31 +10.7 Cytokinetic Q CYTK 17.20 6.75 181 7.55 1237 7.65 7.10 +.45 -7.4 CytomX n Q CTMX 35.00 13.00 213 28.61 1293 30.73 27.95 +.87 +35.5 CytoriTh rs Q CYTX 2.08 .22 347 .28 1336 .29 .26 -.01 -8.9 Cytosorbnt Q CTSO 8.25 3.30 193 7.95 596 7.95 7.30 +.60 +22.3D -:DBV Tech Q DBVT 50.57 20.08 105 23.44 668 24.80 23.31 -.37 -4.7 DCP Mid N DCP 3.12 8.8 50 42.79 29.70 536 35.53 1937 36.60 34.30 +.65 -2.2 DCT IndlTr N DCT 1.44f 2.6 27 61.53 49.62 305 55.67 2230 56.35 54.79 +.20 -5.3 DDR Corp N DDR .76 10.4 18 13.00 6.76 2852 7.30 14889 7.54 7.18 -.18 -18.5tDDR pfJ N DDRpJ 1.63 7.2 25.79 22.60 1 22.68 17 22.98 22.60 -.12 -9.7tDDR pfK N DDRpK 1.56 7.1 25.98 21.90 0 22.06 24 22.32 21.90 -.13 -14.1 DDR Cp pfA N DDRpA 27.09 23.11 2 23.86 23 23.98 23.58 +.16 -9.3 DGSE A DGSE 1.74 .75 51 .85 293 .88 .81 +.04 -8.6 DHI Grp N DHX 5 4.10 1.50 128 1.75 722 1.85 1.68 +.05 -7.9 DHT Hldgs N DHT .20e 5.4 29 4.95 3.27 515 3.73 2148 3.74 3.44 +.27 +3.9 DHX Mda n Q DHXM .08 33 6.05 2.80 25 2.95 72 3.10 2.95 -.15 -16.9 DLH Hldgs Q DLHC 67 6.83 4.10 7 6.00 16 6.22 5.83 -.21 -2.6sDMC Globl Q BOOM .08 .3 28.95 12.30 70 29.05 639 29.25 25.75 +3.20 +16.0 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 2 34.45 20 34.65 33.52 +.05 +2.2 DNP Selct N DNP .78 7.4 11.57 9.71 304 10.52 1884 10.59 10.40 +.13 -2.6 DR Horton N DHI .50 1.1 17 53.32 31.98 4193 44.48 17291 45.97 43.80 -.87 -12.9tDrdgold N DRD .03e 1.1 4.94 2.60 71 2.67 488 2.82 2.60 -.08 -18.1 DSP Gp Q DSPG 13.95 10.80 20 12.45 174 12.55 11.75 +.75 -.4 DST Sys s N DST .72 .9 26 84.48 50.22 318 83.67 2899 83.76 83.60 +.03 +34.8 DSW Inc N DSW 1.00f 4.6 16 22.78 15.14 1313 21.71 9615 22.58 21.54 -.19 +1.4 DTE N DTE 3.53f 3.4 18 116.74 97.66 628 102.44 3642 105.02 101.82 -1.62 -6.4 DTEEn 62 N DTQ 1.31 5.4 25.61 23.59 3 24.40 29 24.47 24.20 +.14 -2.8 DTE En76 n N DTJ 1.34 5.5 26.04 23.99 15 24.54 62 24.72 24.39 +.03 -3.7 DTE En27 n N DTW 1.31 5.4 25.75 23.34 14 24.17 131 24.19 23.91 +.24 -6.0 DTE F76 n N DTY 1.50 5.8 27.90 25.55 47 25.92 82 26.09 25.91 -.19 -3.2 DTE En un N DTV 58.42 48.68 3 51.16 328 53.29 51.14 -.79 -5.2 DTF TxF N DTF .84 6.4 15.26 13.05 43 13.21 87 13.37 13.16 -.07 -6.0 DXC Tch n N DXC .72 .7 107.85 73.51 1898 103.08 9850 104.63 99.82 +3.32 +8.6 DXP Ent Q DXPE 40 43.21 24.86 109 36.56 533 37.74 36.00 -.76 +23.6 DailyJourn Q DJCO 250.95 195.00 1 225.40 7 227.44 221.04 +1.40 -2.1 Daktronics Q DAKT .28 3.1 39 10.86 8.54 66 9.04 554 9.19 8.79 +.04 -1.0 DanaInc N DAN .24 .9 14 35.27 17.65 1203 25.89 7017 27.13 25.73 -.25 -19.1 Danaher N DHR .64f .6 24 104.82 78.97 1344 99.24 12061 100.54 96.72 +2.58 +6.9 Danaos N DAC 1 3.20 1.05 15 1.15 191 1.20 1.05 -20.7 DaqoNEn N DQ 6 72.50 18.01 767 51.65 4176 61.69 49.81 -4.19 -13.1 Darden N DRI 2.52 2.9 19 100.11 76.27 1785 87.72 7598 87.91 85.87 +1.49 -8.6 DareBio rs Q DARE 12.40 .74 168 .93 471 .95 .82 +.11 -57.0 DarioHlth Q DRIO 3.64 1.32 61 1.76 559 1.78 1.60 +.19 +9.9 DarlingIng N DAR 22 19.50 14.62 914 16.93 3544 17.44 16.91 -.15 -6.6 DasanZ rs Q DZSI 11.75 5.25 15 11.18 74 11.30 10.77 -.02 +20.7 Daseke n Q DSKE 14.52 8.76 461 8.99 3069 9.37 8.80 -.35 -37.1 Data IO Q DAIO 18 16.49 4.56 24 7.79 359 7.90 7.14 +.40 -35.3 Datawatch Q DWCH 12.65 6.95 33 8.95 216 9.10 8.30 +.60 -5.8 DaveBuster Q PLAY 15 73.48 37.85 1304 42.51 5487 42.78 41.43 +.93 -22.9 DavidsT g n Q DTEA 7.75 3.20 1 3.40 12 3.60 3.35 -.10 -12.8 DavSelFn n Q DFNL 25.62 20.18 211 23.68 258 24.15 23.54 +.10 -1.1 DavSelEq n Q DUSA 25.32 20.01 2 23.21 13 23.37 22.85 +.53 -.8 DavSelW n Q DWLD 28.88 20.86 31 26.09 138 26.41 25.77 +.38 -.6 DaVita Inc N DVA 16 80.71 52.51 1172 62.90 7422 63.84 62.52 -.13 -12.9 DawsonGeo Q DWSN 7.12 3.70 28 6.23 116 6.56 6.11 -.04 +25.4 Daxor A DXR .15 1.9 21.66 3.40 39 8.10 354 9.67 7.42 -.86 +77.1 DeanFoods N DF .36 4.0 11 20.05 8.18 709 8.95 4355 9.06 8.75 +.03 -22.6 Deciphera n Q DCPH 29.98 15.15 59 25.57 845 27.83 23.91 +1.57 +12.8 DeckrsOut N DECK 98.92 55.77 482 94.96 2759 96.70 92.04 +3.04 +18.3 Deere N DE 2.40 1.6 34 175.26 107.04 2363 149.98 14244 152.00 142.73 +4.59 -4.2 DelFriscos Q DFRG 18.85 11.70 331 15.85 911 16.30 15.50 -.30 +3.9 DelTaco Q TACO 9 15.99 10.15 205 10.73 1203 11.04 10.58 +.05 -11.5 DE EnhGlb N DEX .90 7.6 12.70 10.71 21 11.78 203 11.95 11.72 +.21 -2.9 DelaCO A VCF .72 5.1 16.50 14.13 1 14.24 13 14.55 14.24 -.06 -8.3 DelaDvInc N DDF .62 5.9 11.36 10.13 19 10.61 151 10.80 10.60 +.14 -1.1tDelaNatl A VFL .72 5.8 13.94 12.50 2 12.52 25 12.61 12.50 -.04 -5.6 DelaMN2 A VMM .63 5.0 15.15 12.61 20 12.71 60 12.84 12.70 -.06 -5.6 DelekLogis N DKL 2.90f 10.3 13 35.54 26.60 43 28.20 154 29.75 28.20 -.80 -11.0sDelek N DK .60 1.4 32 44.95 20.65 1446 44.28 10217 44.95 41.79 +1.94 +26.7 DellTch n N DVMT 92.40 60.77 816 72.90 3402 73.44 71.38 +1.61 -10.3 DelmarPh n Q DMPI 4.45 .78 206 1.06 543 1.10 .88 +.14 -2.5 DelphiTc n N DLPH .68p 1.4 78 60.39 45.66 655 49.01 2487 50.19 48.43 -.04 -6.6 DeltaAir N DAL 1.22 2.3 11 60.50 43.97 9914 52.92 50418 54.44 51.36 -.13 -5.5tDeltaAprl A DLA 23.47 17.04 49 17.71 119 18.40 16.90 -.32 -12.3 DeltaTch h Q DELT 4.70 .91 161 1.20 1262 1.38 1.14 +.03 +13.2 Dltsh SPX n N DMRL 59.02 49.16 137 53.20 144 53.32 53.09 +.78 -2.0 Dlt SP400 n N DMRM 56.45 48.78 52.75 5 52.76 52.37 +.83 -2.4 Dlt SP600 n N DMRS 57.48 47.73 53.77 5 53.77 53.74 +.14 -1.0 DltshInt n N DMRI 56.65 49.79 0 53.26 6 53.40 52.74 +.96 +.5 Deluxe N DLX 1.20 1.6 14 78.87 66.43 137 73.75 1195 76.55 73.20 -.99 -4.0 DenaliTh n Q DNLI 25.79 14.72 89 19.20 636 19.84 18.11 +1.09 +22.8sDenburyR N DNR 3.23 .92 6354 2.95 57915 3.23 2.81 +.17 +33.5 DenisnM g A DNN .64 .38 375 .48 1803 .49 .45 +.03 -13.3sDennys Q DENN 29 16.39 10.87 159 16.18 845 16.49 15.96 -.06 +22.2 Dentsply Q XRAY .35 .7 68.98 48.25 1346 49.00 8408 50.22 48.81 -.02 -25.6 Depomed Q DEPO 13.88 4.31 1609 6.75 9261 7.02 6.39 +.17 -16.1 Dermira Q DERM 35.76 6.98 513 8.07 4501 8.25 7.15 +.95 -71.0 DescSys Q DSGX 86 31.23 22.35 223 29.20 455 29.23 28.40 +1.00 +2.8 Despg.cm n N DESP 36.56 22.73 147 29.46 1161 30.38 28.93 -.96 +7.2 DestMatrn Q DEST .80 29.9 4.98 1.02 16 2.68 96 2.74 2.60 +.01 -9.8 Dest XL Q DXLG 2.85 1.46 94 1.78 645 1.80 1.65 +.08 -19.3 Deswell Q DSWL .28 9.4 3.64 1.85 13 2.99 43 3.07 2.92 -.03 +9.9 Determine Q DTRM 3.93 1.23 1 1.44 22 1.56 1.37 -.14 -20.0 DeutschBk N DB .83e 20.23 13.52 2673 14.38 16958 14.69 14.00 +.51 -24.4 DBDogs22 N DOD 30.43 18.53 1 22.02 22 22.17 21.65 +.42 -13.7 DBWMTR N WMW 32.46 25.94 2 29.90 25 30.14 29.18 +1.24 -.4 DeutBCT2 pf N DXB 1.64 6.4 26.51 25.00 38 25.55 195 25.62 25.50 -.05 +.4tDeutBCT5 pf N DKT 2.01 7.9 27.24 25.43 88 25.42 370 25.58 25.42 -.16 -2.7 DBCmdDL N DYY 4.09 2.08 3.03 1 3.04 3.01 +.15 -20.3 DB AgriLg N AGF 13.46 9.40 10.56 4 10.56 10.35 +.87 +5.0 DB AgriDL N DAG 3.81 2.60 1 2.86 23 2.93 2.82 +.04 +.1 DBGoldSh N DGZ 14.68 13.01 9 13.26 19 13.40 13.10 -.16 -2.6 DBGoldDL N DGP 29.42 21.65 5 26.39 80 27.15 25.85 +.49 +5.6 DBGoldDS N DZZ 6.32 4.88 6 5.09 312 5.19 4.93 -.08 -5.0 Deut Multi N KMM .51 5.8 8.99 8.59 12 8.82 103 8.87 8.79 +.07 -.3 Deut Muni N KTF .84 7.6 13.72 11.08 64 11.10 287 11.24 11.08 -.03 -6.7 Deut StInc N KST .66a 5.3 12.66 12.08 1 12.34 21 12.41 12.26 +.12 -.8 Deut StMu N KSM .84 7.7 13.11 10.81 10 10.90 67 10.98 10.87 -.01 -7.5 DBXEmMkt N DBEM .36e 1.5 26.32 20.44 24 24.24 87 24.50 23.93 +.49 +.6 DBXEafeEq N DBEF .95e 3.0 33.05 28.89 634 31.19 3910 31.30 30.82 +.54 -1.9 DBXBrazEq N DBBR .13e 1.0 14.00 9.34 1 13.53 8 13.53 13.16 +.25 +12.5 DBXGerEq N DBGR .35e 1.3 29.78 25.97 3 27.53 14 27.53 27.12 +.41 -3.2 Deu HYBd n N HYLB 51.56 48.68 282 49.85 2190 49.92 49.40 +.50 -1.2 DeuBrcIn n N IGVT 50.12 48.32 0 49.04 1 49.14 49.04 -.10 +.4 DbXR1KECo N DEUS 33.87 28.16 62 31.72 231 32.08 31.41 +.36 -1.1 DeutEmCo N DEMG 30.95 26.67 1 28.99 4 29.24 28.87 -.26 +.5 DBXJapnEq N DBJP .91e 2.1 46.61 36.00 92 42.44 547 42.67 42.11 +.58 -3.7 DbXDvxEU N DEEF 31.76 25.68 9 29.93 31 30.02 29.74 +.47 -.3 DbxNikk400 N JPN 31.67 25.06 18 29.49 29 29.66 29.32 +.31 +.6 DeuMunInf N RVNU .71 2.7 27.23 25.97 1 26.33 53 26.38 26.07 +.03 -3.0 DBX EMBd N EMIH .99e 4.0 25.69 24.34 24.88 3 25.04 24.85 -.26 -.9 DBX IGBd N IGIH .77 3.2 24.99 23.81 0 24.34 58 24.59 24.23 -.01 -.3 DBXHYCpB N HYIH 1.20 5.2 23.75 22.42 0 22.93 2 22.93 22.52 +.21 -.4 DBXChiSC N ASHS 37.50 30.24 12 34.74 39 35.38 34.55 +.31 -.3 DBXHrvChi N CN .30e .8 42.41 28.81 3 37.84 28 38.74 37.53 +.67 +1.4 DBXMexHd N DBMX 4.12e 14.3 21.63 18.73 19.46 2 19.46 19.36 +.66 -1.4 DBXSKorH N DBKO .03p 32.94 25.88 0 31.12 3 31.27 31.04 -.02 -.9 DBXAWxUS N DBAW 1.33e 3.2 29.07 24.93 12 27.19 31 27.34 26.94 +.35 -2.2 DBXAsiaPH N DBAP .74e 2.5 30.70 24.89 29.50 4 29.50 29.04 +.81 +3.8 DBXEurHgd N DBEU .65e 2.3 29.50 26.52 495 28.05 2177 28.12 27.65 +.51 -1.3 DBXHvChiA N ASHR 34.89 24.00 883 30.69 3853 31.54 30.29 +.41 -1.1 DevonE N DVN .24 .7 22 45.16 28.80 7749 33.60 40626 34.06 31.43 +2.15 -18.8 DexCom Q DXCM 81.91 42.62 511 72.38 6160 73.83 69.98 +2.23 +26.1 Diageo N DEO 3.20e 2.3 147.62 113.67 370 142.00 2649 143.53 140.91 +2.83 -2.8 DiamHill Q DHIL 7.00e 14 219.90 187.20 5 199.98 35 204.30 199.89 -.94 -3.2 DiamOffsh N DO .50 2.7 29 20.41 10.06 2104 18.52 10043 18.65 15.71 +2.73 -.4 DiamRk N DRH .50 4.6 15 12.11 9.87 4090 10.95 16852 10.96 10.14 +.41 -3.0 DiambkEn Q FANG 24 134.60 82.77 1341 118.70 11023 119.82 113.06 +2.08 -6.0 DianaCnt rs Q DCIX 5525.73 1.31 80 1.57 1164 1.68 1.40 +.17 -61.3 DianaShip N DSX 5.59 3.07 139 3.54 1239 3.63 3.34 +.14 -13.0 DianaS pfB N DSXpB 2.22 9.1 25.12 20.75 3 24.47 32 24.60 23.97 +.47 -1.4 DianaSh20 N DSXN 2.13 8.4 26.18 22.76 0 25.42 26 25.42 25.08 +.24 -1.0 DicernaPh Q DRNA 15.00 2.69 163 10.64 1876 11.44 9.46 +1.20 +17.8 DicksSptg N DKS .90f 2.7 11 52.31 23.88 5122 32.86 15185 35.34 32.36 -.90 +14.3 Diebold N DBD .40 2.7 16 29.80 12.90 637 14.80 4505 15.53 14.40 +.30 -9.5 DifferBr rs Q DFBG 2.45 .70 5 1.36 63 1.45 1.31 -.02 +43.2 DiffusP hn Q DFFN 3.93 .50 274 .62 899 .64 .53 +.06 -47.6 DigiIntl Q DGII 31 12.53 8.50 44 10.65 261 10.90 10.55 +.05 +11.5 Digimarc Q DMRC 41.75 22.85 56 26.40 378 26.60 24.90 +1.35 -27.0tDigirad Q DRAD .22 15.7 5.35 1.25 35 1.40 730 1.45 1.25 -45.6 DigitalAlly Q DGLY 4.95 1.70 141 2.55 212 2.65 2.20 +.25 -3.8 DigitalRlt N DLR 4.04f 3.9 49 127.23 96.56 754 102.44 5594 105.99 100.50 -1.86 -10.1 DigitlR pfG N DLRpG 1.47 5.9 26.04 24.27 7 25.08 44 25.12 24.99 +.09 -1.6 DigtlR pfH N DLRpH 1.84 7.1 28.33 25.96 9 26.08 74 26.16 26.06 -.13 -2.2 DigitRlt pfJ N DLRpJ 25.30 22.13 18 24.04 95 24.09 23.90 +.09 -4.2 DigitalR pfI N DLRpI 1.59 6.1 28.18 25.48 10 26.01 33 26.35 25.95 -.14 -5.5 DigitlTurb Q APPS 2.59 .88 1681 1.70 7236 2.16 1.67 -.39 -5.0 Dillards N DDS .40 .5 10 88.51 45.51 494 76.43 2280 82.35 75.82 -3.04 +27.3 Dillard38 N DDT 1.88 7.4 26.40 25.13 30 25.43 76 25.76 25.31 +.24 -1.7 DimeCBc Q DCOM .56 3.0 20 22.65 17.75 77 18.60 594 18.95 18.35 +.20 -11.2 DineEquity N DIN 2.52m 3.5 5 79.66 36.71 260 71.94 1213 73.14 70.11 +.25 +41.8 Diodes Q DIOD 51 35.36 22.44 254 30.78 1052 31.58 29.59 +1.29 +7.4 DiploPhm N DPLO 47 27.78 14.23 560 19.36 2965 20.24 19.22 -.36 -3.5 Dir SilMBl n N SHNY 12.28 7.00 31 8.43 106 8.51 7.59 +.40 -11.5 DirBrCm n N COM 25.28 23.23 7 24.74 40 24.88 24.55 +.41 +.8 DirChInt n N CWEB 69.08 41.71 75 50.30 256 54.78 49.64 +.55 -1.5 Dirx Euro n N EUXL 33.40 22.79 6 26.25 9 26.52 25.80 +1.38 DirxAero n N DFEN 58.00 25.75 83 50.59 459 52.00 47.86 +2.05 +13.7 DrxTrnBl n N TPOR 43.11 23.47 2 30.68 34 31.03 28.62 +1.93 -11.1 DirxUtil n N UTSL 34.73 19.59 4 22.69 33 24.20 22.10 -1.08 -17.6 DirxInds n N DUSL 44.53 25.88 2 32.83 21 33.32 30.01 +1.34 -10.6 DirxMex n N MEXX 33.36 18.90 20 25.18 36 25.24 22.33 +1.92 +22.3 DxRsaBr rs N RUSS 44.39 14.43 150 22.29 1341 24.50 20.84 +4.34 -3.1 DxSOXBr rs N SOXS 43.00 9.35 2237 11.72 11006 13.47 11.00 -1.98 -29.0 DxGBull rs N NUGT 45.80 21.25 6499 27.25 33130 27.84 23.82 +2.54 -14.0 DrGMBll rs N JNUG .09e .6 27.76 11.34 9391 15.21 49559 15.71 13.44 +1.38 -14.4 DirSPX Br N SPDN 35.11 17.25 41 30.52 181 31.07 30.34 -.62 -.3 DxGlMBr rs N JDST 103.68 40.90 1442 47.95 8356 55.00 46.50 -5.49 -6.5 DirSPBear s N SPXS 45.37 2.16 5033 28.72 24610 30.30 27.95 -1.85 -4.1 DrxDlySpxB N LLSP .10p 40.38 30.36 2 35.58 8 36.02 35.31 +.36 -1.2 DxChiABear N CHAD 41.27 27.67 8 30.88 26 31.26 30.16 -.43 -.8 DrxNGBear rs N GASX 47.19 18.20 34 24.39 279 29.95 23.90 -5.47 +3.9 DxSPOGBr rs N DRIP 28.73 9.31 3322 9.91 19345 12.57 9.67 -2.68 -16.4 DrxRBkBull N DPST 95.94 43.51 55 74.33 159 80.54 70.83 +3.00 +2.2 DirDGlBr rs N DUST 38.68 19.01 6161 22.63 27031 26.23 22.16 -2.74 -4.5 DxSPXBll s N SPUU 57.21 40.57 4 48.73 56 49.34 47.10 +2.12 -1.7 DxEuFnBl N EUFL 65.95 34.25 3 44.67 5 45.06 44.35 +2.07 -6.0 DirSCBll s N SMLL .27e .5 55.75 39.18 51.08 3 51.10 48.91 +2.57 -.3 DxHiYldBr N HYDD 20.29 10.08 1 18.86 2 19.13 18.86 -.42 +.4 DrNsd100 rs N QQQE 47.40 37.82 45 43.86 170 44.44 43.00 +.95 +1.5 DxRusBll s N RUSL 73.38 29.06 310 39.20 5647 41.78 35.51 -15.83 -22.3 DiEurBll3x N EURL .14e .4 47.12 24.03 14 37.82 425 38.23 36.19 +2.36 -.7 DrxEMBll rs N EDC 168.70 69.91 143 121.34 952 126.10 118.12 +3.53 -3.5 Dir MLPHi N ZMLP 1.60m 11.2 18.64 13.61 31 14.32 123 14.43 13.86 +.39 -10.5 DxLatBll s N LBJ 49.13 20.00 10 38.50 37 40.51 36.47 -.20 +19.2 DirTotBBr N SAGG 32.06 30.87 31.70 2 31.72 31.70 -.05 +1.9 DxBrzBull s N BRZU 65.25 20.38 629 43.00 3037 46.93 41.64 -3.41 +6.8 DxBiotBll rs N LABU 116.54 41.40 1501 82.36 9374 86.51 69.92 +16.20 +5.8 DxIndiBll rs N INDL 120.64 68.61 30 86.05 206 87.96 84.58 +3.17 -15.7 DxNGBll rs N GASL 33.88 14.60 213 19.15 1584 19.55 15.93 +3.22 -24.6 DrDevMBr N DPK 20.18 10.08 11.77 27 12.13 11.43 -.72 -4.5 DxSPOGBl s N GUSH 37.71 15.04 969 27.98 8158 28.55 22.50 +5.48 -7.8 DxREBear N DRV 15.62 9.81 34 13.33 217 13.70 12.84 +.31 +27.3 DrxJpBull N JPNL 96.48 47.38 3 74.41 17 76.00 74.36 +1.59 -3.5 DrxSKBull N KORU 72.86 32.08 18 55.70 78 56.67 54.56 +2.50 -10.6 DxSCBear rs N TZA 19.54 10.28 7878 11.27 40301 12.13 10.98 -.85 -8.1 DxFnBr rs N FAZ 20.66 9.71 4015 11.44 16836 11.66 10.77 -.30 -2.1 DrxHmbBull N NAIL 110.62 38.31 21 61.87 211 68.82 60.64 -5.59 -33.0 Dx30TBear N TMV 22.46 17.07 678 19.79 4596 20.07 19.32 +.08 +12.3 DxFnBull s N FAS 82.80 41.32 3395 62.64 12160 66.65 61.66 +1.38 -8.4 DrxACInsi N KNOW .48e 1.2 80.06 38.11 12 40.33 181 40.67 40.12 +.22 -2.8 DxMCBr rs N MIDZ 20.45 11.55 18 13.12 84 13.78 12.87 -.66 -2.5 Drx300Chin N CHAU 37.53 17.73 60 28.53 396 30.12 27.81 +.58 -3.9 DxHcrBll s N CURE 63.45 32.79 108 43.43 844 44.30 40.75 +2.96 -6.8 DxTcBull s N TECL 149.65 63.84 246 118.11 1335 121.99 108.84 +11.09 +5.3 DxRetlBll s N RETL 45.73 21.33 16 32.75 62 34.75 32.21 -.22 -9.1 DxSOXBll s N SOXL .12e .1 209.00 67.39 951 150.56 4927 160.16 132.81 +19.93 +9.2 Dir30TrBul s N TMF 23.46 17.06 343 19.13 2442 19.59 18.86 -.10 -13.5 Dir10TrBear N TYO 15.70 13.12 2 15.04 22 15.15 14.91 +.17 +7.0 Dx10yTBull N TYD 47.36 39.16 2 40.53 4 41.00 40.42 -.62 -7.7 DxMCBull s N MIDU 53.91 33.42 26 43.73 165 44.60 41.69 +2.04 -5.8 DrxREBull s N DRN 24.73 14.68 38 16.41 559 17.15 16.04 -.43 -28.2 DirxChiBull N YINN .38e 1.1 53.89 18.41 683 34.40 4409 36.06 31.73 +3.29 +1.1 DirxDMBull N DZK 100.54 53.47 2 81.19 16 81.30 78.31 +4.66 -1.5 DrxSCBull s N TNA .41e .6 81.75 48.17 2839 69.71 14294 71.60 65.09 +4.53 -.8 DrxSPBull s N SPXL 54.49 30.42 6000 41.73 32711 42.87 39.65 +2.39 -5.9 DirxEnBull N ERX 44.29 21.37 2603 32.29 15377 32.69 27.35 +5.02 -7.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 59

Discover N DFS 1.40 2.0 13 81.93 57.50 1743 70.54 7875 72.51 70.22 +.20 -8.3 DiscIncA Q DISCA 12 30.25 15.99 4963 22.83 24091 23.35 22.23 +.21 +2.0 DiscIncC Q DISCK 11 29.18 14.99 3303 21.04 19791 21.48 20.35 +.31 -.6 DishNetw h Q DISH 18 66.50 36.00 1276 38.53 8227 39.66 38.21 +.02 -19.3 Disney N DIS 1.68f 1.7 14 116.10 96.20 6323 100.35 38021 101.65 99.58 -6.7 Diversicre Q DVCR .22 3.2 18 12.25 6.45 1 6.92 15 7.50 6.64 -.08 -30.9tDivrsRest Q SAUC 2 4.12 1.25 12 1.29 57 1.35 1.25 -.07 -19.4 Div&Inco N DNI 1.63 13.0 14.25 11.61 21 12.55 202 12.66 12.46 +.04 -6.6 DixieGrp Q DXYN 5.21 2.60 6 2.95 32 3.05 2.75 -23.4 DrReddy N RDY .29e .9 42.97 29.83 449 32.31 1592 33.00 31.82 -.08 -14.0 DocuSec rs A DSS 3.16 .56 126 1.31 583 1.35 1.22 +.06 -27.2 DgssInt A n Q DOGZ 6.40 3.55 38 4.21 48 4.22 3.74 +.26 -28.6 DolbyLab N DLB .64 .9 88 74.29 48.00 395 67.54 2108 67.79 63.03 +4.53 +8.9 DollarGen N DG 1.16f 1.2 21 105.82 65.97 2401 96.28 13515 97.90 94.87 +1.60 +3.5 DollarTree Q DLTR 13 116.65 65.63 1578 97.13 9117 100.30 96.66 -1.59 -9.5 DolphnEnt n Q DLPN 5.77 2.47 8 2.73 299 3.18 2.61 -.37 -24.2tDomMidst N DM 1.27f 8.5 11 34.85 14.20 481 15.00 2609 15.60 14.20 +.05 -50.7tDomEngy N D 3.34f 5.2 13 85.30 63.91 5483 63.94 26500 67.06 63.88 -2.28 -21.1tDomRes un N DCUD 53.58 44.54 82 44.69 500 46.14 44.50 -1.14 -13.5 DomRs76 n N DRUA 25.94 23.04 70 24.68 330 24.70 24.22 +.38 -3.5 Dominos N DPZ 2.20f 1.0 39 236.93 166.74 529 230.32 2170 235.20 229.67 -1.14 +21.9 Domtar g N UFS 1.74f 3.9 16 52.58 35.72 374 44.88 2347 45.23 42.96 +1.95 -9.4 Donaldson N DCI .72 1.6 24 52.20 42.59 357 44.54 1696 44.87 43.75 +.61 -9.0 DonegalA Q DGICA .56 3.7 27 18.25 14.51 13 15.29 88 15.58 15.10 -11.6 DonlleyRR rs N RRD .56 6.3 10 15.04 6.51 588 8.90 2953 9.05 8.54 +.28 -4.3 DonnlyFn n N DFIN 24.00 16.41 109 17.37 684 17.49 16.79 +.43 -10.9 DorchMin Q DMLP 1.30e 7.7 18 17.85 13.90 92 16.95 311 17.25 16.60 +.20 +11.5 DorianLPG N LPG 9.79 6.20 231 8.01 1020 8.09 7.62 +.34 -2.6 Dorman Q DORM 22 88.50 60.93 133 69.19 852 70.80 66.18 +1.80 +13.2 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 289 20.27 1213 20.58 20.25 -.06 +.4 DblLOppCr N DBL 2.00a 9.4 26.09 21.15 30 21.34 221 21.74 21.31 -.04 -3.8 DougDyn N PLOW .96 2.2 32 47.40 28.55 32 43.65 394 44.25 42.85 +.05 +15.5 DEmmett N DEI 1.00 2.8 23 41.59 34.72 759 35.81 4760 35.93 35.18 +.01 -12.8 DovaPh n Q DOVA 37.00 16.98 139 26.17 769 29.25 25.49 -2.14 -9.1 Dover N DOV 1.88 2.0 24 109.06 76.47 1208 93.86 6499 95.47 92.91 +.67 -7.1 DoverDG N DDE 1.79 .92 7 1.28 49 1.35 1.25 +.01 +25.5 DoverMot N DVD .08f 4.0 9 2.45 1.80 2 2.00 56 2.13 1.96 -.05 +2.6 DowDuPnt N DWDP .84e 1.3 21 77.08 59.29 6041 66.17 42832 67.35 63.47 +2.46 -7.1 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 1034 120.81 6907 121.17 118.41 +2.21 +24.5 DragVic n Q LYL 14.99 3.09 1 3.80 10 3.82 3.53 +.04 -12.8tDry Gl24 n N DCF .22f 2.3 10.05 9.24 99 9.28 511 9.35 9.23 -.04 -1.3 DryHYSt N DHF .35 11.0 3.60 3.14 204 3.17 937 3.20 3.17 -5.1 DrMuBdInf N DMB .75 5.9 13.54 12.10 40 12.61 244 12.61 12.45 +.13 -3.0 DryfMu A DMF .54 6.7 10.00 7.93 42 8.07 231 8.13 8.04 +.02 -9.2 DryStrt N LEO .52 6.8 9.18 7.53 90 7.64 440 7.73 7.62 -11.6 DrySM N DSM .50 6.6 8.85 7.43 71 7.57 351 7.66 7.56 -.04 -11.5 Dril-Quip N DRQ 56.55 35.85 739 46.90 2711 48.20 43.50 +2.85 -1.7 DriveShack N DS .48 9.6 13 6.49 2.41 248 4.99 1413 5.08 4.83 +.08 -9.8 DriveS pfB N DSpB 2.44 9.6 26.49 24.67 1 25.51 7 25.54 25.30 +.24 -.8 DriveS pfC N DSpC 2.01 8.1 26.08 23.36 24.68 7 25.21 24.62 +.07 -1.8 DriveS pfD N DSpD 2.09 8.4 25.84 24.25 3 24.97 4 25.04 24.92 +.01 -1.9 DropCar rs Q DCAR 13.52 1.85 348 2.11 912 2.36 2.04 -48.3sDropbox n Q DBX 34.83 27.75 8515 30.00 20031 34.83 29.73 -.24 +5.3 DryShips s Q DRYS .15e 1 636.02 .98 783 3.74 3752 3.89 3.43 +.33 +5.9 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 85.37 46 -7.6 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 102.08 6 103.00 101.60 +.21 -5.7 Ducomun N DCO 17 35.58 25.06 31 30.19 208 30.79 28.71 +.71 +6.1 Df&PGblUt N DPG 1.40 10.0 17.29 13.50 114 13.96 693 14.17 13.71 +.41 -10.1 DufPUC N DUC .60 7.0 9.38 8.40 6 8.55 80 8.62 8.53 +.01 -3.4 DukeEngy N DUK 3.56 4.6 17 91.78 72.93 3881 76.67 17192 79.05 75.96 -1.49 -8.8 DukeEn 73 N DUKH 1.28 5.0 26.60 23.71 34 25.37 135 25.62 25.11 +.41 +.1 DukeRlty N DRE .80 3.1 20 30.14 24.30 1261 25.72 7992 25.99 25.29 +.04 -5.5 DuluthH n Q DLTH 26 22.89 15.13 142 19.24 690 19.78 18.69 -.20 +7.8 DunBrad N DNB 2.09f 1.8 17 130.95 101.17 181 115.73 1514 118.54 114.71 +.17 -2.3 Dunkin Q DNKN 1.39f 2.3 26 68.45 50.89 889 60.33 3814 61.13 59.89 +.64 -6.4sDurectCp Q DRRX 2.55 .75 442 2.44 3825 2.55 2.28 +.08 +164.6 Dycom N DY 21 123.99 73.95 234 105.41 1448 107.69 103.83 -.18 -5.4 Dynagas N DLNG 1.69 16.2 17.93 9.80 41 10.46 554 10.68 10.21 -.20 -3.7 Dynags pfA N DLNGpA 2.25 8.6 26.98 25.30 4 26.30 27 26.73 26.25 -.25 +1.1 Dynasil Q DYSL 9 2.06 1.09 8 1.36 84 1.40 1.27 +15.3 Dynatronic Q DYNT 3.75 2.10 3 2.95 10 3.03 2.90 +.04 +2.3 DynavaxT Q DVAX 24.45 5.05 1217 19.75 7202 21.11 18.40 +1.20 +5.6 DynexCap N DX .72 11.2 15 7.41 6.02 183 6.42 1180 6.56 6.40 -.05 -8.4 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 0 25.48 25 25.59 25.22 +.20 -.1 Dynex pfB N DXpB 1.91 8.0 25.16 23.25 10 23.98 53 24.20 23.86 +.02 -3.2E -:ETracBDC N BDCS 1.84e 9.5 23.76 18.72 6 19.39 81 20.24 19.34 -.16 -6.6 ETrMLPSht N MLPS 15.50 11.06 13.37 5 13.52 13.37 -.57 +8.1 ETrAlerNG N MLPG 1.86e 9.0 26.71 19.00 20.70 4 21.02 20.30 +.70 -14.0 E-TrAlerInf N MLPI 1.88e 8.8 28.64 20.31 301 21.29 5801 21.90 20.85 +.70 -12.0 ETBbgCmd N DJCI 16.67 14.33 2 16.35 4 16.35 16.08 +.49 +2.0 ETrAlerian N AMU 1.45e 9.3 20.50 14.59 44 15.61 713 15.77 14.97 +.53 -9.9 E-TrFood N FUD 19.82 17.55 0 18.08 2 18.21 18.08 +.06 +.4 E-TracAg N UAG 21.45 16.11 3 18.11 4 18.11 18.10 -.02 +1.7 ETr2xBDC N BDCL 3.52e 24.7 21.60 13.13 51 14.25 737 15.19 14.20 -.32 -13.4 E-TrcCmci N UCI 16.00 11.97 13 15.69 75 15.72 15.32 +.47 +1.9 ETrLPlat N PTM 10.88 9.00 1 9.59 2 9.69 9.56 +.16 -1.4 E-TrcSilv N USV 23.68 19.91 20.95 1 20.95 20.85 -.07 -3.7 E-TrcGld N UBG 35.00 31.00 0 34.04 1 34.04 33.96 -.36 +3.1 E-Trade Q ETFC 26 58.49 33.06 2485 56.96 13561 58.39 55.40 +1.72 +14.9 eBay s Q EBAY 20 46.99 31.89 6839 39.90 60968 41.09 38.82 +.81 +5.7 eBay56 n Q EBAYL 1.50 5.8 27.47 25.00 80 25.88 264 26.21 25.68 +.09 -3.9 ECA MTrI N ECT .33e 19.8 4 2.55 1.45 36 1.65 166 1.70 1.60 +.10 -23.3 EDAP TMS Q EDAP 3.85 2.07 22 2.35 129 2.45 2.24 +.08 -18.1 eHealth Q EHTH 28.59 10.41 91 15.55 489 15.76 15.15 +.17 -10.5 ELF Inc n N ELF 29.30 17.76 263 18.95 1112 20.16 18.95 -1.08 -15.1 EMC Inc s Q EMCI .88f 3.3 15 32.19 25.70 11 26.57 71 27.03 26.00 -.07 -7.4 EMCOR N EME .32 .4 24 85.08 60.30 356 78.78 2358 79.74 76.51 +2.02 -3.6 EMX Roy g A EMX 1.04 .67 34 .89 178 .90 .86 +.05 +7.1 ENDRA n Q NDRA 5.88 2.15 0 2.57 18 2.62 2.41 +.22 -47.1 ENGlobal Q ENG 3 1.88 .73 23 .83 56 .84 .80 +.01 -4.7sENI N E 1.29e 3.4 38.00 29.44 622 38.12 1292 38.13 36.78 +1.65 +14.9 EOG Rescs N EOG .67 .6 119.00 81.99 3334 111.02 24018 111.25 101.83 +9.28 +2.9 EP Energy N EPE 5.06 1.27 883 1.49 4063 1.52 1.29 +.14 -36.9 EPAM Sys N EPAM 125.88 73.86 187 112.68 1368 114.79 110.56 +1.67 +4.9 EPR Prop N EPR 3.84 7.1 14 76.90 51.87 566 54.46 2686 56.57 54.10 -1.94 -16.8 EPR pfC N EPRpC 1.44 6.0 29.95 23.38 6 23.99 83 24.25 23.72 -.34 -10.9tEPR pfE N EPRpE 2.25 6.6 37.59 33.48 1 34.30 65 34.84 33.48 -.09 -6.9 EPR Pr pfG N EPRpG 1.44 6.4 25.23 21.80 19 22.61 86 22.69 22.00 +.51 -9.7 EQT Corp N EQT .12 .2 67.84 43.70 1892 48.85 9927 49.24 46.55 +1.95 -14.2 EQT GP n N EQGP .81e 3.4 12 31.77 21.05 153 23.53 840 23.99 21.82 +1.03 -12.5 EQT Mid N EQM 4.10f 6.9 11 79.53 55.40 210 59.60 1899 59.92 56.21 +2.35 -18.5 ESSA Bcp Q ESSA .36 2.5 22 16.80 14.16 5 14.52 53 14.75 14.16 -.23 -7.3 ETF SITRis N RISE 24.71 22.59 2 24.51 7 24.56 24.37 +.12 +3.2 ETF JrSil N SILJ 13.93 9.79 66 11.24 428 11.41 10.55 +.58 -1.0 ETF Cyber N HACK 36.39 28.38 399 35.95 1580 36.27 34.84 +1.14 +13.6 ETF MobP N IPAY 38.58 27.42 38 36.19 204 36.70 35.58 +.75 +3.7 ETF M AlH N MJ 39.72 26.02 1464 29.59 2416 29.88 26.04 +2.16 +1.2 ETF M Vid N GAMR 51.93 34.22 4 47.50 44 47.96 47.20 +.31 -.9 ETF Drone N IFLY 38.00 33.54 7 35.43 31 35.75 34.12 +1.57 -5.2 ETF AIPw n N AIEQ 28.00 24.03 27 26.05 213 26.34 25.60 +.35 +.7 ETF MgT ef N WSKY 35.50 31.34 1 33.68 6 33.73 33.51 +.44 -1.5 BlStIsrTc n N ITEQ 33.90 30.11 3 32.76 24 33.07 31.93 +1.08 +3.6 ETF Clim N ETHO 37.25 28.90 2 34.35 11 34.50 33.85 +.44 +1.1 ETFAlpAlt N ALFA 47.05 37.51 44.67 3 44.67 42.78 +2.78 +4.3 ChngFnDvr N CHGX 20.37 18.02 0 18.74 2 18.90 18.74 +.17 +.1 ETF EmM n N EEMD 28.41 24.66 26.25 7 26.27 26.04 -.19 +.4 ETF spx H n N SPDV 28.19 25.00 7 26.04 42 26.26 25.78 +.28 -.4 ETF AptF n N FTVA 30.36 24.74 5 26.46 346 26.74 26.33 +.12 -2.5 ETF GOP n N MAGA 29.82 24.92 1 27.27 19 27.37 26.82 +.45 -2.3 ETF RvCp n N RVRS 16.76 14.84 3 15.62 18 15.69 15.37 +.26 -1.8 ETF BrVl n N BVAL 16.70 14.46 15.45 3 15.45 15.40 -.17 -2.7 ETFDeepV N DVP .66e 2.0 36.90 26.77 5 33.58 50 34.12 33.24 +.16 +2.4 GlGoGld n N GOAU 14.13 11.39 4 12.81 33 12.96 12.41 +.30 -1.5 ETF OCIO n N OCIO 27.81 25.44 26.65 3 26.65 26.48 +.13 -.4 ETF Seren N ICAN 28.54 25.35 1 26.82 4 26.95 26.72 +.03 -1.2 PremisCap N TCTL 31.57 26.72 29.68 3 29.68 29.52 +.25 -1.0 AptBehMo N BEMO 33.49 25.73 1 31.95 35 32.29 31.42 +.74 +5.4 EtfAlphacln N ALFI 26.95 21.14 7 25.25 7 25.45 25.19 +.15 +1.2 EtfLonCanc Q CNCR 32.32 21.09 44 28.28 202 29.05 26.75 +1.63 +18.9 EtfUSGblJ N JETS 34.75 27.69 21 31.06 318 31.91 30.59 -.70 -4.6 EtfDiaHVal N DHVW .99e 3.1 33.86 30.05 3 31.43 22 31.66 30.97 +.53 -5.9 EtfValidea Q VALX 30.40 26.00 0 29.41 2 29.62 28.97 +.44 +1.4 EtfInfcMLP N AMZA 2.08 29.5 10.68 6.55 704 7.06 4613 7.14 6.78 +.22 -18.0 ETF BioPr n N BBP 45.18 37.33 1 41.44 10 42.10 40.16 +1.14 +2.2 ETF ClinT n N BBC 36.25 25.88 15 32.27 111 33.14 29.96 +2.74 +13.5 InfrCpPfd N PFFR 25.13 23.61 5 24.10 24 24.33 24.06 -.16 -3.8 EtfNwfMSec N NFLT 1.13e 4.6 25.95 24.50 53 24.72 186 24.83 24.68 -.05 -2.0 Etf VirtEM N EMEM 28.57 24.58 5 26.09 6 26.09 25.94 +.03 -.4 IsectPsGr ef Q PMPT 28.26 24.01 26.17 1 26.17 26.10 +.14 -3.9tETF Virt n N CUMB 26.08 24.53 1 24.72 9 24.89 24.53 +.01 -3.0 ETF PrMtl N GLTR 68.06 59.21 16 65.31 107 66.00 64.33 +1.14 +.5 ETFS Com N BCI 25.79 18.58 12 24.82 85 24.97 24.41 +.63 +1.4 ETFS Comd N BCD 27.00 23.25 4 26.76 4 26.76 26.70 +.69 +3.9 ETFS EnCm N BEF 26.79 22.55 26.69 1 26.73 26.69 +.94 +5.2 ETFSGold N SGOL 132.10 117.19 72 130.05 275 132.01 128.50 +1.11 +3.1 ETF Pall N PALL 107.47 71.96 9 93.83 62 94.09 87.78 +7.98 -7.6 ETF Plat N PPLT 97.94 83.35 16 88.54 229 89.63 88.04 +1.39 +.1 EV Engy Q EVEP 1.68 .13 626 .16 6793 .17 .15 -.01 -69.4 EXFO g Q EXFO 5.40 3.73 9 3.90 238 4.25 3.80 -.15 -10.3 EagleBncp Q EGBN 18 69.80 46.20 241 60.00 854 60.95 56.21 +1.00 +3.6 EagBcMT Q EBMT .36 1.7 16 21.95 17.35 0 20.95 21 21.25 20.41 +.25 EagleBkS rs Q EGLE 5.75 4.18 214 5.04 1308 5.11 4.73 +.25 +12.5 EagleCGr A GRF .50e 2.4 8.59 7.11 3 7.65 6 7.75 7.43 -.01 -3.7 EagleGrInc N EGIF 1.31 8.7 17.58 14.83 8 15.11 60 15.24 15.04 +.14 -8.9 EagleMat N EXP .40 .4 24 122.49 86.51 388 98.99 2025 101.44 98.22 -.56 -12.6 EaglePhm Q EGRX 16 97.15 45.05 219 52.41 979 53.93 51.56 +.41 -1.9 EaglePtCr N ECC .80 4.3 21.60 17.28 27 18.46 420 19.00 18.31 -.29 -1.9 EagleP pfA N ECCA 1.94 7.6 26.36 25.30 25.63 4 25.73 25.63 +.14 -.8 EaglePt 20 N ECCZ 1.75 6.9 26.00 24.70 0 25.28 24 25.40 25.16 +.08 +.5 EaglPt pfB N ECCB 1.94 7.5 26.60 25.50 4 25.91 8 26.52 25.91 -.40 -1.5 EagleP27 n N ECCY 26.50 24.80 25.11 6 25.37 25.05 -.10 -1.2 Earthstone N ESTE 14.75 7.85 126 10.24 736 10.37 9.18 +.89 -3.7 EstWstBcp Q EWBC .80 1.3 19 69.25 48.76 1119 61.53 4565 63.23 60.04 +1.12 +1.2 EastrAcq n Q EACQ 10.30 9.25 61 10.25 142 10.25 10.20 +.05 +1.5 EastGvP n N DEA 1.04 5.2 30 22.32 19.03 230 19.86 1539 20.22 19.72 -.30 -6.9 EasternCo Q EML .44 1.6 38 31.50 23.80 7 27.95 57 30.25 27.65 -1.15 +6.9 Eastgrp N EGP 2.56 3.1 25 95.03 76.44 133 81.91 772 82.63 80.77 +.39 -7.3 EastChem N EMN 2.24 2.1 14 112.45 76.11 845 105.44 4743 107.36 102.64 +2.59 +13.8 EKodak N KODK 9 13.28 2.95 527 5.20 2259 5.30 4.95 +.20 +67.7 EastsDist n Q EAST 7.75 3.35 20 7.14 106 7.23 6.45 -.08 +77.2 Eaton N ETN 2.64f 3.4 18 89.85 69.82 3313 77.26 14598 78.45 75.78 +1.29 -2.2 EatVn 22 n N EFL 10.09 9.08 109 9.40 334 9.46 9.25 +.04 +1.7 EatV HiIn21 N EHT .60 6.0 10.52 9.34 18 9.96 168 9.96 9.82 +.10 -.4 EV CAMu A EVM .68 6.6 12.89 10.19 31 10.31 306 10.40 10.29 -.03 -10.4 EVCAMu2 A EIA .62 5.8 13.00 10.56 9 10.70 104 10.78 10.62 +.04 -7.0 EVCAMu A CEV .71 6.2 13.01 11.25 8 11.35 76 11.44 11.32 -.04 -6.7 EatnVan N EV 1.24f 2.3 21 60.95 42.20 450 54.78 2897 55.71 53.94 +.43 -2.9 EV EnEq N EOI 1.04 7.1 15.15 12.94 114 14.55 599 14.65 14.18 +.36 +.3 EV EEq2 N EOS 1.05 6.6 16.85 13.65 102 15.97 515 16.23 15.77 +.22 +4.9 EV FltRt N EFT .91 6.0 15.33 14.03 98 15.24 800 15.29 15.06 +.20 +6.4 EVFltRtIP N EFF 1.13 6.7 17.55 15.93 12 16.89 74 16.90 16.74 +.21 +3.6 EV LtdDur A EVV 1.22 9.4 14.29 12.91 174 13.00 1225 13.17 13.00 +.03 -4.8 EV MAMu A MAB .65 5.1 16.00 12.49 2 12.67 9 12.67 12.61 -4.1 EVMAMu A MMV .69 5.5 14.04 12.32 3 12.44 33 12.55 12.38 -5.1 EV MIMu A MIW .71 5.5 14.39 12.69 2 12.81 3 12.83 12.75 +.02 -4.8 EVMIMu A EMI .71 5.8 14.52 12.10 3 12.21 3 12.24 12.15 -4.8 EVMuniBd A EIM .77 6.4 12.99 11.63 52 11.88 330 11.90 11.83 +.03 -5.0 EVMuni2 A EIV .70 6.0 12.95 11.47 9 11.69 39 11.79 11.67 -.06 -5.0tEVMunTT N ETX .85 4.5 21.20 18.82 13 18.88 95 19.11 18.81 -.17 -8.9 EV MuIT N EVN .85 7.3 13.13 11.39 100 11.64 422 11.87 11.59 -.16 -6.1 EV NMuOp N EOT 1.03 5.0 23.54 20.51 40 20.70 146 20.75 20.60 -.07 -8.1 EV NJMu A EMJ .75 6.4 13.52 11.51 3 11.66 28 11.86 11.66 -.13 -6.2 EVNJMu A EVJ .73 6.5 12.95 10.99 9 11.13 49 11.30 11.12 -.04 -5.2 EVNYMu2 A NYH .69 6.4 13.64 10.63 24 10.70 47 10.81 10.64 -.03 -7.5 EV NYMu A ENX .72 6.4 13.34 11.12 97 11.28 284 11.40 11.18 +.02 -8.5 EVNYMu A EVY .74 6.1 13.56 12.01 17 12.19 56 12.26 12.07 +.02 -4.1 EV OHMu A EIO .70 6.0 14.70 11.57 2 11.65 8 11.71 11.61 +.01 -8.3 EVOHMu A EVO .73 5.9 14.11 12.10 2 12.47 18 12.50 12.36 +.02 -4.3 EV PAMu A EIP .77 6.4 13.51 11.62 15 12.01 38 12.13 11.69 +.15 -3.5 EVPAMu A EVP .73 6.3 12.66 11.42 1 11.52 6 11.56 11.47 +.10 -5.5 EVRiskMgd N ETJ 1.12 12.3 9.92 8.74 168 9.07 809 9.17 8.97 +.11 -5.8 EV SrFlt N EFR .95 6.4 15.06 14.01 90 14.83 530 14.92 14.77 +.08 +2.7 EV SrInc N EVF .42 6.2 6.90 6.31 57 6.76 468 6.86 6.76 -.01 +3.7 EVShDur N EVG 1.08 8.0 14.64 13.32 12 13.57 82 13.62 13.46 +.05 -5.4 EVTxABdO N EXD 1.16 12.0 11.98 9.17 10 9.70 93 9.83 9.57 +.06 -5.4 EV TxAd N EVT 1.74 7.8 24.43 21.01 79 22.44 513 22.53 21.95 +.47 -3.6 EV TxAG N ETG 1.23 7.3 18.45 15.71 81 16.88 639 17.04 16.74 +.19 -2.6 EV TxAOp N ETO 2.16 8.5 26.83 22.60 26 25.51 172 25.85 25.22 +.41 +.4 EV TxDiver N ETY 1.01 8.6 12.57 10.17 198 11.81 1535 11.94 11.59 +.21 -3.1 EVTxMGlo N EXG .98 10.8 9.84 8.02 473 9.07 3672 9.21 8.96 +.05 -3.3 EVTxBWIn N ETB 1.30 8.2 17.27 15.28 213 15.82 387 15.95 15.66 +.14 -5.5 EVTxGBW N ETW 1.17 10.0 12.74 10.99 210 11.70 965 11.83 11.55 +.18 -1.8 EVTxBWOp N ETV 1.33 8.9 15.69 14.19 232 14.99 970 15.07 14.86 +.06 -2.5 Ebix Inc s Q EBIX .30 .4 25 87.50 52.40 95 76.20 523 76.60 73.85 +2.15 -3.8 Echelon rs Q ELON 7.20 4.10 13 4.34 96 4.65 4.11 +.24 -21.6 EchoGLog Q ECHO 32.95 13.00 235 28.80 1201 29.29 27.35 +.80 +2.9 EchoStar Q SATS 13 62.50 51.70 142 54.60 1000 55.65 53.52 +.89 -8.8 EclipseRs N ECR 19 3.10 1.25 882 1.30 4195 1.40 1.28 +.01 -45.8 Eco-StimE Q ESES 1.97 .86 23 1.01 210 1.13 .90 +.01 -19.8sEcolab N ECL 1.64 1.2 30 142.64 124.57 848 141.18 5724 142.64 139.85 +1.40 +5.2 EcologyEn Q EEI .40 3.4 13.06 10.25 6 11.70 20 11.70 11.30 +.40 +11.4sEcopetrol N EC .16e .7 22.48 8.60 1742 21.59 9319 22.48 19.52 +2.23 +47.6 Edenor N EDN 63.29 28.88 26 58.70 191 59.06 55.00 +1.47 +18.1 EdgeTher n Q EDGE 17.77 .95 1109 1.10 8896 1.22 1.05 +.02 -88.3tEdgewater Q EDGW 7.67 5.19 54 5.43 239 5.71 5.19 -.06 -13.0 Edgewell N EPC 12 78.04 46.04 1034 47.54 2819 48.45 47.23 -.29 -20.0 EdisonInt N EIX 2.42f 3.8 14 83.38 57.63 3986 63.44 11618 63.86 62.60 +.06 +.3 EditasM n Q EDIT 45.02 13.12 990 34.69 5173 36.65 32.34 +2.75 +12.9 EducRltTr N EDR 1.56 4.8 24 40.95 30.07 678 32.39 3157 33.77 32.07 -.53 -7.2 EducDevel Q EDUC .36 1.4 44 27.93 6.90 22 25.75 144 26.65 23.55 +1.25 +35.9 EdwLfSci s N EW 43 143.22 93.67 1587 137.84 6868 141.34 136.64 +.33 +22.3seGain Q EGAN 9.13 1.30 150 8.50 945 9.30 8.05 +.45 +61.9 EgaletCp Q EGLT 4.61 .55 306 .64 1333 .66 .57 +.03 -35.7 eHiCarSvc N EHIC 13.43 8.89 148 12.98 1770 13.26 11.98 -.27 +12.2 EigerBio rs Q EIGR 16.20 6.10 72 10.85 282 11.00 9.10 +1.75 -22.2 8x8 Inc N EGHT 20.25 10.30 553 18.85 1909 19.30 18.35 +.30 +33.7 8Point3E n Q CAFD 1.12 9.2 13 15.92 11.69 143 12.15 486 12.20 11.90 +.16 -20.1 EksoBio n Q EKSO 4.77 .99 181 1.67 1188 1.68 1.41 +.21 -21.6 ElPasoEl N EE 1.34 2.7 21 61.15 48.05 127 48.90 848 50.50 48.50 -1.45 -11.7 ElPasE pf N EPpC 2.38 5.1 51.33 45.41 47.03 1 47.64 47.03 -.04 -3.5 ElPolLoc h Q LOCO 43 14.85 9.05 261 9.45 1193 9.73 9.40 -.15 -4.5 ElbitIm rs Q EMITF 3.59 2.12 5 2.73 27 2.74 2.65 +.03 -3.9 ElbitSys Q ESLT 1.76 1.4 20 153.13 112.93 36 122.86 306 124.73 115.58 +6.22 -7.8 EldorGld g N EGO .02e 9 3.76 .80 22736 .94 87500 1.03 .93 -.04 -34.2 EldorRsts Q ERI 46 38.45 17.30 526 35.70 2344 35.85 33.60 +1.30 +7.7 ElectSci Q ESIO 33 27.72 6.17 235 19.64 2106 19.80 18.59 +1.20 -8.4 ElectroSen Q ELSE 13 5.24 2.96 1 4.15 35 4.30 4.03 +.23 +2.5 Electrmed A ELMD 21 7.96 4.12 1 5.35 10 5.49 5.35 -.06 -11.9 ElectArts Q EA 27 131.13 88.33 1998 120.53 13581 122.01 118.30 +2.17 +14.7 EFII lf Q EFII 51.15 25.28 444 28.05 2137 28.49 26.87 +1.05 -5.0sElectrAc n Q ELEC 10.42 9.93 2 10.40 636 10.42 10.38 +.02 +.8 ElevCr n N ELVT 9.48 5.90 80 7.46 474 7.55 7.31 -.02 -.9 ElevenBio Q EBIO 2.03 .62 2718 1.39 16517 1.65 1.35 -.11 +71.4 EliLilly N LLY 2.25f 2.8 26 89.09 73.69 2652 79.72 18623 80.45 76.33 +2.87 -5.6 Elk HiQPfd N EPRF 25.00 22.14 1 23.20 9 23.53 23.17 -2.3 Elkh LoVl n N LVHB 34.44 29.63 6 31.19 55 31.34 31.03 +.16 -3.7 ElkFdCm ef A RCOM 30.34 22.87 0 28.34 33 28.49 28.34 -.02 +.9 EllieMae N ELLI 60 114.95 79.71 1116 86.47 3528 95.55 85.51 -6.35 -3.3 EllingtnF N EFC 1.76 11.9 11 17.00 14.12 82 14.83 837 15.00 14.78 +.10 +2.2 EllingtRM N EARN 1.48 13.7 8 15.74 10.23 70 10.80 544 11.10 10.73 -.23 -10.3 EllswthFd A ECF .80e 8.8 9.88 8.70 20 9.14 222 9.15 8.95 +.10 -2.9 Ellswt pfA A ECFpA 1.31 5.5 26.20 23.57 3 23.96 19 24.64 23.95 -.19 -4.6 ElmiraSB Q ESBK .92 4.5 17 21.75 18.90 0 20.58 7 20.58 20.40 +.08 +.6 EltekLtd rs Q ELTK 8.95 2.65 9 3.73 18 3.96 3.65 -.08 -8.6 eMagin A EMAN 3.00 1.23 52 1.50 168 1.55 1.45 -9.1 EAndinA N AKO/A .68e 2.5 28.25 21.51 7 26.72 145 26.94 25.74 +.72 +.8 EAndinB N AKO/B .74e 2.4 31.07 22.99 9 30.75 56 31.00 29.22 +.82 +5.0 Embraer N ERJ .13e .5 28.55 17.58 780 26.92 7150 28.00 24.41 +1.27 +12.5 EmclaireF Q EMCF 1.12f 3.5 16 33.98 26.50 31.73 3 33.44 31.73 -1.77 +4.5tEmcore Q EMKR 1.50e 21 12.20 4.80 183 4.90 1168 5.70 4.80 -.70 -24.0 EmerExp n N EEX .28 1.4 24.56 18.19 69 19.56 394 19.94 19.11 -.11 -3.8 EmergeES N EMES 2.68m 14.77 5.65 307 7.22 1608 7.48 6.57 +.50 +.4 EmergBio N EBS 30 54.87 28.11 195 53.18 1228 54.67 51.48 +1.77 +14.4 EmersonEl N EMR 1.94 2.8 26 74.45 56.77 2978 68.42 13755 69.19 66.09 +2.11 -1.8 EmerR hs A MSN 1.89 1.07 22 1.48 101 1.54 1.44 +.03 +1.4 EmmisC rs Q EMMS 1 4.80 2.14 9 4.45 39 4.65 4.37 -.11 +26.4 EmpirRst rs Q NYNY 30.98 15.88 3 20.25 96 24.00 20.05 -.35 -25.0 EmpOPES N ESBA .34 2.1 21.74 15.17 25 16.33 75 16.65 16.14 -.22 -21.0 EmpOP60 N OGCP .34 2.1 21.50 15.28 2 16.29 46 16.51 16.13 -.26 -20.1tEmpOP250 N FISK .34 2.1 21.44 16.31 5 16.37 5 16.38 16.24 -.18 -19.8tEmpStRTr N ESRT .34 2.1 42 21.72 16.23 606 16.42 3596 16.67 16.23 -.14 -20.0 EmployH N EIG .80f 1.9 14 50.45 37.10 61 41.30 502 41.55 40.35 +.40 -7.0 EElChile N EOCC 1.07e 4.3 29.41 21.65 66 24.67 305 25.07 24.06 +.11 -8.3 EnLinkLP N ENLK 1.56 11.3 18.97 12.75 768 13.75 3658 13.93 12.91 +.61 -10.5 EnableMid N ENBL 1.27 9.4 14 16.98 12.89 179 13.47 768 13.93 13.31 -.03 -5.3 EnantaPh Q ENTA 98 95.91 29.30 89 85.98 577 86.72 82.32 +4.13 +46.5 EnbrdgEM N EEQ 1.40t 18.78 8.51 586 9.54 3245 9.60 9.02 +.36 -28.8 EnbrdgEPt N EEP 1.40 13.7 12 19.47 9.05 1401 10.22 7269 10.30 9.58 +.41 -26.0 Enbridge N ENB 2.68 42.92 29.54 2240 32.06 12645 32.42 31.17 +.83 -18.0 EnCana g N ECA .06 .5 21 14.31 8.01 10974 12.10 58381 12.20 10.79 +1.18 -9.2 EncompHlth N EHC 1.00 1.8 21 59.70 42.21 566 56.85 2900 58.61 56.23 -.73 +15.1 EncoreCap Q ECPG 13 52.00 30.10 143 45.05 900 45.20 40.55 +.45 +7.0 EncorW Q WIRE .08 .1 18 58.70 37.30 42 56.15 245 56.30 54.61 +1.20 +15.4 EndvSilv g N EXK 47 3.39 1.94 1981 2.81 9097 2.91 2.40 +.39 +17.6 Endo Intl Q ENDP 14.15 5.27 6293 5.48 21061 5.85 5.38 -.01 -29.3 Endocyte Q ECYT 11.54 1.17 3113 9.52 8423 10.63 8.03 +1.22 +122.4 Endologix Q ELGX 7.66 3.75 1950 4.11 3351 4.30 4.05 -.11 -23.2 EndurIntl Q EIGI 9.50 6.20 144 7.35 772 7.50 7.20 +.10 -12.5 EnduroRT N NDRO 1.55e 44.3 9 3.65 2.18 108 3.50 281 3.60 3.45 +11.1sEnergen N EGN .08 .1 23 64.20 46.16 2157 65.21 7037 66.01 60.43 +4.02 +13.3 Energizer n N ENR 1.16 2.0 20 64.00 40.64 441 58.03 2396 59.48 57.81 -.50 +20.9 Energous Q WATT 33.50 6.91 580 18.18 10547 19.98 16.02 +2.36 -6.5 EngyFocus Q EFOI 3.52 1.51 5 2.47 79 2.58 2.15 +.28 +.8 EnFuel grs A UUUU 2.14 1.30 224 1.82 1071 1.97 1.77 -.06 +1.7 EnrgyRec Q ERII 11.30 6.13 398 8.19 1498 8.29 8.02 -.08 -6.4 EgyTrEq s N ETE 1.22f 8.3 18 19.50 12.80 1625 14.75 16758 15.10 13.95 +.56 -14.5 EngyTrfPt N ETP 2.26 13.3 17 24.35 15.06 4421 17.05 25111 17.26 16.30 +.51 -4.9 EnrgXXi hn Q EGC 30.30 3.41 637 5.54 2159 5.78 3.70 +1.83 -3.5 Enerpls g N ERF .12e 1.0 15 12.26 6.52 937 11.84 4894 11.85 10.94 +.82 +20.9 EnersisAm N ENIA .21e 1.8 12.11 9.07 274 11.96 2782 12.03 11.79 +.10 +7.1sEnerChile N ENIC .22e 3.4 6.55 5.03 499 6.41 2711 6.57 6.19 +.20 +12.9 EnerSys N ENS .70 1.0 25 84.74 61.33 90 69.64 607 70.24 66.36 +3.15 Engility N EGL 35.63 21.19 74 25.53 486 25.67 23.89 +1.76 -10.0 EnLinkLLC N ENLC 1.04f 7.3 12 20.00 13.80 499 14.20 2978 14.58 13.80 +.10 -19.3 Ennis Inc N EBF .80 4.1 15 21.50 15.35 44 19.70 256 20.10 19.60 +.10 -5.1 EnovaIntl N ENVA 17 23.65 11.15 90 22.65 777 23.15 21.90 +.55 +49.0 Enphase Q ENPH 5.58 .65 1012 3.94 5255 4.31 3.90 -.20 +63.5 EnPro N NPO .88 1.2 43 94.79 63.62 162 76.49 674 78.00 75.96 -.22 -18.2 ENSCO N ESV .04 .7 8.75 4.10 15614 5.43 63390 5.48 4.56 +.81 -8.1 Enservco A ENSV 1.20 .21 117 .94 579 .96 .86 +.04 +46.0 EnsignGp s Q ENSG .18 .7 32 29.24 16.50 103 27.47 1029 28.03 26.76 +.38 +23.7 EnstarGp Q ESGR 13 237.30 180.50 18 211.90 154 216.15 209.90 -.10 +5.6 EnSync A ESNC .80 .31 177 .38 967 .40 .36 -.00 -5.0 EntegraFn Q ENFC 31 30.70 22.00 4 28.00 30 29.10 27.65 -.75 -4.3 Entegris Q ENTG .28 .8 37 38.25 21.78 572 36.80 4454 37.15 34.10 +3.10 +20.9 Entercom N ETM .36 3.7 12 13.60 9.25 1973 9.65 7773 9.80 9.45 -.05 -10.6 EntArk66 n N EAI 1.22 5.0 25.29 22.84 19 24.27 85 24.27 23.95 +.23 -3.4 EntArk 63 N EAE 1.19 4.9 25.60 22.51 1 24.30 24 24.30 23.87 +.24 -2.5 EntArk 52 N EAB 1.23 5.0 25.45 23.26 3 24.40 17 24.54 24.07 +.22 -3.3 Entergy N ETR 3.56 4.5 34 87.85 71.95 1293 78.65 5484 79.70 77.15 -.33 -3.4 EntLA 66 N ELC 1.22 5.1 25.17 22.67 26 23.93 167 24.00 23.81 +.05 -3.6 EntgyLA52 N ELJ 1.31 5.3 25.75 23.76 4 24.76 28 25.03 24.72 +.01 -1.4 EntLA 63 N ELU 1.18 4.9 25.72 22.61 3 24.19 27 24.31 23.57 +.47 -2.5 EntMS FtM N EMP 25.49 22.66 16 24.01 68 24.16 23.80 -.08 -4.5 EntgyNO n N ENO 26.99 24.25 8 25.12 43 25.26 25.04 -.04 -2.0 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 1 24.39 3 24.76 24.35 -.15 -2.3 EntgyTx64 N EZT 1.41 5.6 27.67 25.02 7 25.18 23 25.36 25.17 -.10 -5.0 EntBcpMA Q EBTC .58f 1.6 20 38.25 29.02 3 35.38 24 35.77 34.36 +.56 +3.9 EntFinSv Q EFSC .44 .9 19 49.97 36.65 77 47.40 347 48.70 46.78 +.60 +5.0 EntProdPt N EPD 1.71f 6.6 20 29.51 23.10 3891 25.76 28007 26.00 24.19 +1.54 -2.8 Entravisn N EVC .20 4.2 48 7.90 4.35 415 4.80 3034 5.13 4.75 -.10 -32.9 EntrResc A EGI .69 .21 11 .38 186 .40 .37 +.00 -37.1 Envestnet N ENV 44 60.28 33.30 238 53.95 980 54.65 52.80 +.05 +8.2 EnviroStr A EVI .20e 73 43.10 18.90 13 35.95 133 37.10 34.60 +.85 -10.1 EnvisnHl n N EVHC 64.00 23.79 1565 37.42 18396 39.16 35.55 -.37 +8.3 Enviva n N EVA 2.46f 8.8 31.95 25.01 42 27.90 169 28.05 27.60 +.10 +.9 EnzoBio N ENZ 12.04 5.35 216 6.06 874 6.18 5.80 +.04 -25.6 Epizyme Q EPZM 21.40 9.30 179 15.55 2319 16.60 13.70 +.70 +23.9 ePlus s Q PLUS 21 97.75 63.76 105 80.15 484 81.35 75.70 +4.00 +6.6 Equifax N EFX 1.56 1.3 20 147.02 89.59 923 116.00 4180 118.70 115.73 -1.58 -1.6 Equinix Q EQIX 8.00 2.0 495.35 370.79 346 401.45 2352 417.88 399.92 -5.59 -11.4 EquitFin n Q EQFN .20p 10.95 9.90 3 10.50 4 10.75 10.50 +.05 -3.7 EqtyBcsh n Q EQBK 29 40.77 29.13 55 39.92 302 40.55 39.06 +.48 +12.7 EquityCmw N EQC 31 32.51 27.96 626 30.34 2684 30.55 30.02 +.02 -.6 EqCm pfD N EQCpD 1.63 6.2 27.24 25.34 1 26.13 10 26.15 25.84 +.01 -.8 EqtyLfPrp N ELS 2.20f 2.5 28 91.94 79.42 282 87.70 2030 88.06 86.37 +.71 -1.5 EqtyRsd N EQR 2.16 3.5 20 70.46 54.97 2171 61.65 15740 63.23 61.30 -1.40 -3.3 EquusTR N EQS 30 3.00 2.16 0 2.40 17 2.42 2.35 EraGroup N ERA 9 13.83 8.00 63 9.59 378 9.89 9.36 +.02 -10.8 Ericsson Q ERIC .13e 2.1 7.47 5.52 2646 6.26 13092 6.39 6.21 +.05 -6.3 ErieInd Q ERIE 3.36 2.9 31 129.73 106.63 19 116.35 146 117.44 114.25 +1.94 -4.5 ErinEn rs A ERN 4.00 1.15 22 3.25 118 3.60 3.17 -.35 +18.2 Eros Intl N EROS 16.90 6.65 178 10.90 958 11.10 10.50 +.10 +13.0 ErytechP n Q ERYP 30.56 17.50 2 20.92 4 21.11 20.82 +.48 -5.0sEscalade Q ESCA .50f 3.5 14 14.40 11.31 3 14.10 37 14.40 13.85 +.25 +14.6 EscoTech N ESE .32 .5 19 66.80 50.30 31 58.30 270 58.80 56.85 +1.40 -3.2 Esperion Q ESPR 82.68 30.95 391 75.72 2929 76.27 66.63 +9.29 +15.0 Espey A ESP 1.00 3.7 54 27.10 21.07 4 26.67 17 26.77 25.94 +1.17 +11.3 EsqFnHld n Q ESQ 25.92 14.51 11 24.45 90 24.98 24.25 +.34 +23.9tEssaPhm g Q EPIX 2.55 .10 20 .19 266 .20 .10 +.01 -13.2 Essendant Q ESND .56 6.5 17 18.30 7.25 1018 8.60 3499 10.52 8.09 +.20 -7.2tEssent N ESNT 10 50.08 34.07 1384 36.75 10728 37.35 34.07 -5.32 -15.4 EssexPT N ESS 7.00 2.9 29 270.04 214.03 358 242.99 1783 244.65 238.64 +.61 +.7sEsteeLdr N EL 1.52f 1.0 50 153.59 84.84 2314 148.81 8660 153.59 147.58 -1.44 +17.0 Esterline N ESL 17 102.70 67.15 299 72.60 893 72.65 70.65 +1.60 -2.8 EstreAm n Q ESTR 11.01 8.39 6 10.23 30 10.24 9.54 +.60 +18.4 EtfSilver N SIVR 18.13 14.92 100 16.21 585 16.44 15.96 +.26 -1.9tEthanAl N ETH .76 3.4 15 33.13 22.00 304 22.35 1597 23.35 21.80 -.21 -21.9 Etrac2xMtg N MORL 3.31e 23.3 19.50 12.50 255 14.23 1574 15.48 14.20 -.47 -19.4 Et2xDJDiv N DVYL 3.55e 5.2 77.86 60.01 4 67.90 12 68.65 67.00 +1.95 -7.3 EtHiDLwV N HDLV 2.57e 9.9 34.02 25.05 1 26.03 29 27.01 25.76 -.63 -19.1 Etr2xSPX N SPLX 73.35 35.85 0 53.81 14 53.81 51.64 +2.54 -.8 Etr2xCEFd N CEFL 2.88 18.1 18.98 15.40 59 15.87 496 16.20 15.87 +.16 -12.4 EtrcDvsHi N DVHL 2.85e 15.8 23.30 17.57 4 18.04 23 18.49 18.04 +.18 -10.7 EtrWFxEn N LMLP 1.90e 13.3 19.00 13.17 9 14.30 139 14.95 14.20 +.11 -9.2 EtracReit N LRET 2.00e 9.8 27.84 19.32 1 20.39 4 21.37 20.31 -.80 -22.4 UBS VlHdg N XIVH 82.84 11.86 4 13.30 18 13.35 13.12 +.10 -82.8 VelShSP46 N BSWN 24.95 9.02 0 11.81 7 12.76 11.81 -1.14 -33.9 UBS VlVIX N LSVX 33.40 12.32 0 15.35 2 15.84 15.32 +.01 -49.8 Etr EnhGl N FIHD 191.45 136.61 10 164.68 78 166.19 161.17 +6.50 -4.3 FI EnhEu n N FIEE 202.02 156.75 5 173.29 10 175.00 169.50 +5.79 -2.3 Etr SP MLP N MLPZ .06p 56.58 31.45 1 32.88 20 34.80 32.06 +2.23 -23.3 Etr MLP In N MLPQ .08p 54.66 25.63 281 28.10 662 30.11 27.42 +1.55 -25.4 Etr2xLevLg N LBDC 2.89e 20.2 28.41 13.65 5 14.28 14 15.07 14.16 -.10 -12.4 EtrMtgReit N MRRL 1.70e 19.46 11.51 33 14.14 114 15.39 14.14 -.49 -20.2 EtrSCHiDv N SMHD 3.06e 19.0 24.18 14.27 143 16.08 312 17.05 15.75 -.01 -18.1sEtsy n Q ETSY 43 30.78 9.90 4938 28.97 18562 30.95 27.58 +1.34 +41.7 EuroTech Q CLWT 5.65 2.00 33 2.40 278 2.85 2.15 +.15 -27.5 Euronav n N EURN 2.41e 9.65 6.90 179 8.60 1586 8.85 8.20 +.35 -7.0 Euronet Q EEFT 17 101.07 70.67 431 75.02 4068 75.88 72.12 +3.78 -11.0 EuroEqFd N EEA .17e 1.7 10.88 8.28 4 9.85 24 9.86 9.55 +.29 -.2 Euroseas rs Q ESEA 2.73 1.13 22 2.14 167 2.18 2.01 +.01 +25.7 EvansBc A EVBN .92f 2.1 21 47.08 35.20 9 44.70 42 46.95 44.65 -.55 +6.7 Ever-Glory Q EVK 9 3.90 1.96 3 3.80 28 3.80 3.45 +.15 +61.7 Everbrdg n Q EVBG 39.12 19.91 200 37.40 1289 37.88 35.39 +1.88 +25.8 Evercore N EVR 1.60f 1.7 21 103.05 66.80 355 92.90 2314 94.55 88.90 +4.45 +3.2 EverestRe N RE 5.00 2.0 27 277.17 208.81 207 249.19 1620 261.89 247.99 -5.06 +12.6 EveriHldgs N EVRI 8.99 5.50 362 6.29 3041 6.55 6.15 -.11 -16.6 EversrceE N ES 2.02f 3.4 19 66.15 55.93 1221 59.03 7725 60.24 58.61 -.62 -6.6 EvrspnTc n Q MRAM 25.39 6.40 47 8.15 212 8.35 7.29 +.77 +8.7 Evertec N EVTC .40 2.3 14 19.53 12.60 619 17.50 2728 17.50 16.45 +.95 +28.2tEvineLive Q EVLV 1.62 .76 145 .84 1979 .93 .76 -.09 -40.0 EvofemBio Q EVFM 12.56 .30 8 6.70 56 6.96 5.50 +.26 +243.6 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 60

Evogene Q EVGN 5.75 2.66 1 3.07 31 3.07 2.84 +.22 EvokePhm Q EVOK 4.09 1.85 66 2.41 436 2.46 2.06 +.27 +6.6 EvolentH n N EVH 27.50 10.30 314 15.70 2690 15.80 14.60 +.70 +27.6 Evolus n Q EOLS 12.97 7.53 61 9.24 453 9.41 7.64 +1.66 -19.7 EvolPetrol A EPM .40f 4.8 17 8.70 6.35 49 8.25 304 8.25 7.85 +.35 +20.4tEvolvgSys Q EVOL .44 10.9 11 5.85 3.95 11 4.05 44 4.20 3.86 -.05 -13.8 EvoquaWt n N AQUA 25.36 20.40 120 21.78 1415 22.26 21.04 +.19 -8.1 ExOne Q XONE 14.43 6.72 68 7.44 535 7.73 6.99 +.40 -11.4 ExactSci h Q EXAS 63.60 22.46 1863 44.96 12164 46.16 38.34 +7.12 -14.4 ETYldShHi N YYY 1.92 10.4 20.00 18.26 31 18.48 196 18.56 18.38 +.09 -5.1 ExTrRobo Q ROBO .07e .2 46.20 31.22 523 41.87 2134 42.16 40.46 +1.41 +1.3 RxVlmxWk A VMAX 31.03 2.69 3 23.83 19 24.64 23.72 -.98 +94.7 Ber US Rs n N BERN 29.41 24.94 27.22 2 27.22 27.20 -.03 +1.3 ExTTactUS N HTUS 29.30 24.04 5 26.29 53 26.34 26.02 +.29 -3.1 ETF IndExp N TETF 21.64 15.10 1 20.34 44 20.75 20.14 +.25 +6.8 RxVlmxInF A VMIN 46.55 2.37 166 2.69 517 2.70 2.56 +.16 -92.2 ExTGldSP N GHS 36.05 28.75 1 33.25 3 33.41 33.06 +.74 +1.8 ETEMeCmc N EMQQ .02p 43.50 28.21 176 37.81 528 39.08 37.59 -.41 -.7 ExelaTch n Q XELA 10.03 4.37 612 4.78 4603 5.95 4.55 -1.05 -7.2 Exelixis Q EXEL 42 32.50 18.03 2016 20.44 26046 21.43 19.60 -.65 -32.8 Exelon N EXC 1.38f 3.6 11 42.67 33.30 5490 38.34 32601 38.89 37.45 -.29 -2.7 ExlSvcHld Q EXLS 41 64.34 45.50 99 56.70 734 57.72 54.68 +1.48 -6.0 Expedia Q EXPE 1.20 1.1 42 161.00 98.52 957 107.20 8573 109.70 106.10 -.35 -10.5 ExpdIntl Q EXPD .84 1.3 24 67.63 51.96 1346 63.72 5490 64.79 61.24 +2.13 -1.5sExponent s Q EXPO 1.04f 1.3 39 81.50 56.95 55 80.90 377 81.50 78.55 +1.50 +13.8 Express N EXPR 26 11.34 5.28 3689 8.19 9248 8.31 7.48 +.63 -19.3 ExpScripts Q ESRX 9 85.07 55.80 2626 71.62 17037 72.48 67.75 +3.74 -4.0 ExtendStay N STAY .84f 4.2 49 21.28 16.27 1699 20.04 8185 20.44 19.69 +.30 +5.5 Exterran n N EXTN 33.69 23.29 90 28.80 559 29.00 27.07 +1.50 -8.4 ExtraSpce N EXR 3.12 3.6 21 88.56 71.34 787 87.08 4536 88.18 84.93 +.26 -.4 ExtrOilGs n Q XOG 18.95 10.28 1450 12.80 10049 12.96 10.74 +2.08 -10.6 ExtrmNet Q EXTR 15.55 6.83 2312 10.43 10405 11.29 10.40 -.09 -16.7 ExxonMbl N XOM 3.08 4.0 17 89.30 72.16 10689 77.84 71823 78.19 74.80 +2.97 -6.9 EyePtPh Q EYPT 2.45 .93 496 1.44 2949 1.51 1.14 +.27 +33.3tEyegatePh Q EYEG 2.43 .33 14698 .36 26784 .47 .29 -.12 -66.8 Eyenovia n Q EYEN 10.74 7.32 20 9.00 75 9.16 8.36 -.25 -9.3 Ezcorp Q EZPW 19 14.30 7.55 165 13.40 1582 13.65 12.88 +.55 +9.8F -:sF5 Netwks Q FFIV 21 153.91 114.63 1728 155.06 3986 157.20 139.68 +14.35 +18.2tFAT Br n Q FAT .12p 13.99 5.85 20 5.91 77 6.70 5.60 -.60 -33.7 FB Finl n N FBK 18 45.43 32.76 43 40.65 342 41.48 40.26 -.06 -3.2 FBL Fn N FFG 1.84f 2.6 16 79.70 59.75 7 71.35 66 72.23 69.65 +1.30 +2.4tFC GlbRlty Q FCRE 1.55 .69 5 .70 19 .75 .68 -.01 -23.0 FCB Fin N FCB 21 57.90 39.90 2341 56.25 3499 56.35 50.65 +5.30 +10.7 FFBW n Q FFBW 12.50 10.30 1 10.75 12 11.10 10.75 -.26 -2.4 FGL Hldg n N FG 12.25 8.65 3170 9.91 5696 10.09 9.75 +.04 -1.6 FLIR Sys Q FLIR .64f 1.2 30 52.88 33.95 673 51.37 3920 52.07 50.19 +1.18 +10.2 FMC Corp N FMC .66 .8 15 98.70 69.93 1053 80.33 5055 80.93 77.80 +2.20 -15.1 FNB Bnc s Q FNBG .52 1.4 38.94 25.52 1 36.26 40 37.00 35.81 +.69 -.6 FNBCp PA N FNB .48 3.6 17 15.00 12.02 2024 13.29 10146 13.58 13.17 +.12 -3.8 FNB FL pfE N FNBpE 31.65 27.64 8 28.62 21 28.74 28.31 -.12 -2.1 FNCB Bc n Q FNCB 9.95 8.79 2 9.25 13 9.25 9.00 FTFQAntiB N BTAL 20.77 18.31 20 19.13 22 19.52 19.13 -.39 -.8tFTFQHgDiv N DIVA 1.08e 2.9 25.86 23.25 3 23.23 3 23.23 23.23 -.03 -6.5 FqfOAsiaDv N OASI .43e 32.18 27.00 1 29.22 8 30.80 29.09 +.22 -2.6 FqfOEurDiv N OEUR .15e 26.90 23.07 3 24.89 37 25.11 24.86 +.16 -2.3 FQFO USDv N OUSA .20e 33.39 28.60 54 30.57 282 30.72 30.14 +.42 -4.2 FRP Hldgs Q FRPH 19 59.95 38.15 16 56.75 89 57.45 56.00 +.60 +28.2 FS Bncp Q FSBW .56f 1.0 13 59.81 36.65 8 56.54 50 56.65 55.18 +.95 +3.6 FS Invest N FSIC .89 11.8 7 9.90 6.95 760 7.55 4976 7.60 7.45 +.05 +2.7 FSB Bcp n Q FSBC 18.23 14.31 1 17.00 13 17.50 16.80 +.15 FTD Cos Q FTD 20.73 3.46 339 5.46 2392 5.79 4.50 +.36 -24.1 FTE Net n A FTNW 26.25 15.02 9 19.00 84 19.51 17.65 +1.24 +15.2 FTI Cnslt N FCN 22 50.81 31.65 351 50.20 1624 50.80 48.87 +.91 +16.9 Fabrinet N FN 11 47.02 24.02 188 33.45 1615 34.27 30.32 +2.84 +16.6 Facebook Q FB 31 195.32 138.81 19377 164.52 209948 168.65 156.04 +7.32 -6.8 FactsetR N FDS 2.24 1.1 25 217.36 155.09 281 197.48 1632 200.46 194.52 +3.83 +2.4 FairIsaac N FICO .08 46 179.58 125.88 166 168.81 660 171.86 163.20 +4.58 +10.2 FairmSant N FMSA 6.59 2.47 1732 5.15 10288 5.23 4.38 +.59 -1.5 FDaves Q DAVE 9.65 3.38 23 7.15 190 7.45 7.00 -.25 +9.2 FangHldg N SFUN .20e 4.0 5.58 3.01 1541 5.00 9454 5.21 4.81 -.14 -10.4 Fanhua Q FANH .52e 2.0 45 33.81 7.31 229 26.45 1384 27.60 25.39 +.68 +22.3tFarmerBrs Q FARM 37.35 28.50 56 28.70 466 30.10 28.50 -1.20 -10.7 FarmMer s Q FMAO .52 1.3 17 44.00 24.00 4 39.65 27 41.00 38.92 +.21 -2.8 FarmCB Q FFKT .50 1.2 17 44.30 32.60 10 41.55 230 43.45 39.90 +.65 +7.9 FarmersNB Q FMNB .28f 2.0 17 15.95 12.65 28 14.10 119 14.45 13.85 +.15 -4.4 Farmland N FPI .51 6.3 73 11.15 7.15 238 8.04 991 8.26 7.98 -.18 -7.4tFarmln pfB N FPIpB 1.50 6.0 27.96 24.90 50 24.90 100 25.09 24.83 -.11 -3.4 FaroTech Q FARO 63.90 31.90 55 60.80 502 62.27 57.65 +3.35 +29.4 Fastenal Q FAST 1.48 3.0 24 58.74 39.79 4283 50.08 32601 54.96 49.75 -3.57 -8.4 FateThera Q FATE 14.45 2.52 447 11.54 3709 12.03 9.27 +2.26 +88.9 Fauquier Q FBSS .48 2.3 42 22.25 17.24 0 21.31 1 21.31 20.95 +.36 -2.7 FedExCp N FDX 2.00 .8 15 274.66 182.89 1610 244.49 6780 246.95 234.06 +10.20 -2.0 FedAgric N AGM 2.32f 2.8 92.57 53.78 35 83.80 179 87.23 83.26 -2.76 +7.1 FdAgricA N AGM/A 2.32f 3.0 23 85.56 50.60 78.44 2 81.29 78.44 -1.72 +7.8 FAgMt pfA N AGMpA 1.47 5.9 27.14 24.75 2 25.01 14 25.20 24.91 +.10 -.5 FAgMt pfB N AGMpB 1.72 6.7 28.80 25.64 25.77 4 25.84 25.71 -.04 -2.2tFAgMt pfC N AGMpC 1.50 5.7 31.25 26.02 26.45 3 26.47 26.02 -.08 -4.9 FedRlty N FRT 4.00 3.5 20 138.12 106.41 261 115.20 1727 117.60 113.99 -.58 -13.3 FedRlt pfC N FRTpC 1.25 5.6 25.48 22.22 10 22.50 57 22.62 22.41 -.09 -10.6 FedSignl N FSS .28 1.3 27 23.64 13.07 89 22.23 1077 22.74 22.00 -.24 +10.7 FedlStAc n Q FSAC 9.80 9.65 9.80 5 9.80 9.76 +.9 FedlStA un Q FSACU 10.50 9.53 2 10.25 17 10.35 10.05 -.00 FedInvst N FII 1.00 3.1 11 36.76 25.24 1623 32.08 5331 33.20 31.78 -.31 -11.1 FedNatHld Q FNHC .32 1.9 21 17.50 9.78 20 16.72 231 17.04 16.18 +.30 +.9 FedPMu N FMN .88 6.6 15.07 13.30 9 13.36 92 13.55 13.32 -.13 -4.8sFenncPhr n Q FENC 14.99 7.55 63 13.85 694 14.99 13.15 -.22 +38.2 Ferrari n N RACE 131.20 70.35 416 122.43 1550 122.95 120.01 +1.68 +16.8 Ferrellgs N FGP .40 12.6 6.12 2.87 97 3.18 665 3.27 3.04 -.05 -25.7 Ferro N FOE 19 25.50 14.85 292 23.74 1352 24.22 23.32 +.23 +.6 Ferrogl n Q GSM .16 1.4 17.61 8.54 675 11.30 3418 11.42 10.18 +1.02 -30.2 FiatChrys N FCAU 24.95 9.60 3048 23.41 19401 23.59 22.55 +1.10 +31.2 FibriaCelu N FBR .09e .5 22.05 8.70 868 19.37 5517 19.75 19.27 -.37 +31.8 Fibrocll rs Q FCSC 4.64 .51 191 .65 613 .65 .56 +.07 +1.6 FibroGen Q FGEN 63.00 24.25 328 48.05 3084 49.95 45.40 +3.15 +1.4 FidCorpBd N FCOR 1.58 3.2 51.30 48.85 4 49.35 29 49.49 49.13 +.09 -3.1 FidLtdTm N FLTB .98 2.0 50.75 49.34 5 49.56 65 49.61 49.43 +.12 -1.1 FidTotBd N FBND 1.20e 2.4 51.74 48.88 22 49.17 229 49.30 49.11 -.08 -2.1 FidD&D n Q FDBC .96 1.8 52.00 33.09 2 52.00 8 52.00 48.55 +2.80 +25.9 FidCnsDis N FDIS .40e 1.0 42.99 34.15 159 39.76 475 40.26 39.44 +.15 +1.6 FidCnsStpl N FSTA .87e 2.7 35.47 30.63 111 31.76 363 31.93 31.53 +.11 -7.4 FidEnergy N FENY .53e 2.7 21.69 17.01 280 19.82 1157 19.90 18.70 +1.17 -1.1 FidFinan N FNCL .60e 1.5 43.90 33.88 529 40.19 1636 41.28 39.89 +.38 -1.4 FidHlthCre N FHLC .70e 1.7 44.44 35.15 161 40.01 800 40.30 39.10 +1.05 +.1 FidIndls N FIDU .56e 1.5 41.28 32.98 227 37.75 697 38.15 36.98 +.63 -2.5 Fid Val n N FVAL 35.18 28.08 7 32.18 71 32.47 31.76 +.54 -2.1 Fid Qual n N FQAL 34.02 27.52 24 31.58 58 31.80 31.15 +.52 -.7 FidInfoTch N FTEC .42e .8 56.55 40.41 528 52.56 2487 53.15 51.03 +1.84 +5.2 Fid Moment N FDMO 33.84 26.74 7 31.80 108 32.10 31.18 +.63 +1.7 Fid LowVol N FDLO 32.45 26.77 10 30.24 88 30.42 29.87 +.50 -1.2 Fid RisR n N FDRR 32.71 27.43 41 30.10 276 30.29 29.62 +.50 -1.8 Fid CoreD n N FDVV 30.41 26.10 36 28.52 216 28.70 28.16 +.37 -.6 FidMsciRE N FREL .86e 3.8 25.36 21.73 87 22.66 481 22.97 22.48 -.21 -8.3 FidUtils N FUTY 1.21e 3.7 37.01 30.99 139 32.56 352 33.25 32.29 -.40 -5.7 FidTelecm N FCOM .76e 2.6 33.72 27.80 107 29.03 196 29.66 28.66 +.44 -6.1 FidelMatls N FMAT .53e 1.6 37.11 29.83 135 33.74 736 34.00 32.77 +.99 -3.7 FidNasdIdx Q ONEQ 2.29e .8 299.75 228.70 24 279.02 161 281.74 272.63 +7.55 +2.9 FidlNatFn N FNF 1.20f 3.1 15 42.52 27.77 674 38.18 5660 38.84 37.84 -.34 -2.7 FidNatInfo N FIS 1.28f 1.3 18 103.65 80.34 744 96.23 6174 97.62 95.40 +.70 +2.3 FidelSo Q LION .48 2.1 17 24.96 20.08 80 23.00 493 23.69 22.62 +.34 +5.5 FidClayOp N FMO 1.72f 15.6 15.68 10.27 182 11.01 762 11.35 10.66 +.19 -16.3 FidusInvst Q FDUS 1.56a 12.0 8 18.21 12.63 59 12.99 377 13.23 12.95 -.08 -14.4 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 1 25.65 14 25.75 25.45 -.04 +2.6 FiestaRst Q FRGI 25.35 15.50 152 19.45 662 19.80 19.00 -.05 +2.4 FifthThird Q FITB .64 2.0 12 34.57 23.20 4880 31.41 22503 32.54 31.30 +.17 +3.5 FifthT pf Q FITBI 1.66 5.7 30.90 27.00 22 28.87 94 29.08 28.69 -.04 +1.3s51job Q JOBS 92.55 37.00 197 91.27 2211 92.63 87.56 +3.88 +50.0 58.com N WUBA 87.65 34.84 896 79.86 3786 83.20 77.34 +2.89 +11.6 FinTcII n Q FNTE 11.76 9.70 0 10.00 256 10.00 9.96 +.05 +.8 FinTcII un Q FNTEU 11.24 10.15 10.60 1 10.60 10.57 +1.0 FinclEngin Q FNGN .32f 1.0 41 45.00 24.45 285 32.65 1350 33.20 32.18 -.30 +7.8 FnclInst Q FISI .96f 3.1 15 35.35 25.65 51 30.95 233 31.20 30.25 +.65 -.5 Finisar Q FNSR 13 28.99 14.25 1963 16.28 13385 16.43 15.13 +.95 -20.0 FinLine Q FINL .46f 3.4 30 16.38 6.90 816 13.50 6835 13.59 13.48 -.01 -7.1 FinjanH Q FNJN 5 4.06 1.66 266 2.89 1971 3.00 2.82 +.04 +33.8sFireEye Q FEYE 18.84 11.82 4516 18.71 19771 19.08 17.00 +1.38 +31.8 FstAFin n N FAF 1.52 2.8 22 62.71 38.36 642 54.75 4254 56.93 54.43 -1.69 -2.3sFstBcpPR N FBP 22 6.75 4.48 1216 6.72 7001 6.79 6.23 +.41 +31.8 FstBcpME Q FNLC .96 3.5 16 32.33 25.00 5 27.76 33 28.03 27.35 +.44 +1.9 FtBcpNC Q FBNC .40f 1.1 21 41.76 27.50 46 36.06 290 36.69 35.73 +.44 +2.1 FstBcMiss Q FBMS .20f .6 19 35.10 26.05 21 31.35 302 32.15 31.00 -.45 -8.3 FstBkNJ Q FRBA .12f .8 32 14.95 11.15 6 14.45 60 14.45 14.13 +4.3 FstBusey rs Q BUSE .80f 2.6 20 32.88 27.33 63 30.20 427 30.74 29.73 +.43 +.9 FBusnFn s Q FBIZ .56f 2.2 19 28.43 20.57 6 25.35 29 25.80 24.80 +.18 +14.6 FrstCap Q FCAP .92f 2.4 18 43.02 29.81 1 37.60 3 38.17 37.36 -.83 +2.3sFstCash N FCFS .80f 1.0 35 85.00 47.75 167 83.85 1333 85.10 81.15 +2.45 +24.3 FCtzBA Q FCNCA 1.40 .3 21 463.44 320.10 35 419.40 174 428.74 407.35 +11.29 +4.1 FstCwlth N FCF .32 2.2 22 15.67 12.05 277 14.26 1704 14.53 14.02 +.25 -.4 FCmtyBsh Q FCBC .72a 2.3 20 32.24 24.02 14 31.05 136 31.63 30.27 +.51 +8.1 FCmtyCp Q FCCO .40f 1.8 22 24.87 18.50 3 22.70 34 23.00 22.41 -.25 +.4 FtConnBcp Q FBNK .64f 2.5 20 28.50 23.25 17 26.05 73 26.20 25.35 +.70 -.4 1stCnstBn Q FCCY .24 1.1 19 22.53 16.15 10 21.75 39 22.15 21.35 -.05 +18.9 FstData n N FDC 7 19.23 14.74 10692 15.14 40714 15.96 14.89 -.33 -9.4 FstDefiFn Q FDEF 1.20f 2.1 19 59.85 47.01 12 57.47 105 59.16 56.25 +.48 +10.6 FFnclOH Q FFBC .76f 2.6 19 29.65 22.80 367 28.80 3233 29.30 28.10 +.65 +9.3 FstFnBksh Q FFIN .76 1.6 28 49.60 36.85 107 47.60 1191 48.40 46.35 +1.00 +5.7 FstFnIN Q THFF 1.02f 2.4 18 52.35 39.55 9 43.35 63 43.75 42.35 +.55 -4.4 FstFnNwst Q FFNW .28 1.7 19 17.91 13.13 11 16.68 74 17.00 15.89 +.87 +7.5 FstFound s Q FFWM 23 19.84 15.06 110 18.21 721 18.68 18.16 -.18 -1.8 FstGtyBc n Q FGBI .64b 2.5 29.50 20.11 7 26.05 69 26.97 25.25 -.05 +4.2 FsHawaii n Q FHB .96f 3.5 32.36 26.30 225 27.66 1383 28.30 27.40 +.09 -5.2 FstHorizon N FHN .48f 2.6 17 20.86 15.84 9077 18.80 24571 19.49 18.40 +.23 -6.0 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 5 25.25 36 25.25 25.08 +.12 +.2 FstInRT N FR .87f 3.0 32.91 27.38 315 28.91 2342 29.22 28.53 -.07 -8.1 FIntntBcp Q INBK .24 .7 15 42.40 25.48 46 36.15 128 37.40 35.95 -.30 -5.2 FIntBc26 n Q INBKL 1.50 5.9 27.05 24.75 25.50 4 25.60 25.30 +.10 -3.8 FstIntBc A Q FIBK 1.12f 2.8 19 42.90 33.33 77 39.50 771 40.35 39.15 +.20 -1.4 FMajSilv g N AG 9.45 4.93 2301 6.66 14759 6.80 6.02 +.54 -1.2 FstMerch Q FRME .72 1.7 20 45.42 37.03 77 41.91 837 42.77 41.12 +.46 -.4 FstMidIll Q FMBH .68f 1.9 17 42.03 31.05 29 35.83 125 36.90 35.65 -.38 -7.0 FMidBc Q FMBI .44f 1.8 21 26.55 20.50 328 24.66 2005 25.17 24.21 +.36 +2.7 FstNwBc n Q FNWB 59 18.35 15.00 10 16.97 47 17.12 16.12 +.25 +4.1 FstRepBk N FRC .72f .8 105.52 84.56 3192 91.40 8676 96.00 89.11 +1.57 +5.5 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 67 25.39 496 25.79 25.31 -.08 -.5 FstRep pfE N FRCpE 1.75 6.8 27.45 25.75 12 25.90 69 26.25 25.88 -.10 -.9 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 2 25.61 17 25.75 25.58 -.09 -.7 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 33 24.88 99 24.96 24.73 +.03 -2.0 FtRpBk pfG N FRCpG 27.50 24.09 6 25.08 42 25.65 25.08 -.17 -3.0 FstSavFin Q FSFG .60f .8 18 80.01 48.16 1 70.84 6 71.25 68.00 +2.35 +24.2 FstSolar Q FSLR 74 76.61 26.41 586 70.68 4289 72.80 69.12 +.98 +4.7 1stSource Q SRCE .88f 1.7 20 54.65 43.58 41 51.15 198 52.17 50.36 +.61 +3.4 FTNDXTc Q QTEC .58e .8 83.42 58.67 113 76.58 721 77.73 74.14 +2.94 +6.4 FtTr AbsRet Q FAAR 34.79 27.00 8 29.37 15 29.43 29.09 +.49 +.1 FtTr 22 n N FIV 10.10 9.02 40 9.46 495 9.46 9.28 +.17 +3.6 FT RisDv n Q SDVY .11e .5 22.04 19.62 20.77 2 20.77 20.47 +.28 -1.1 FtTrGlob N FAM .90 8.0 12.15 10.98 16 11.20 262 11.42 11.17 -.16 -3.3 FT MCGr N FNY .15e .4 42.85 32.51 10 40.70 65 41.06 39.89 +.94 +3.8 FT AsiaPc Q FPA 1.01e 2.8 38.10 30.05 4 35.58 14 36.14 35.58 +.33 -.4 FT Europe Q FEP .65e 1.6 42.49 31.83 155 40.39 592 40.57 39.47 +.94 +3.4 FT LatAm Q FLN .43e 1.9 23.27 17.73 13 22.07 68 22.32 21.58 +.15 +8.1 FT Brazil Q FBZ 1.62e 10.1 18.24 12.96 1 15.98 19 16.25 15.68 -.21 +3.0 FT China Q FCA .68e 2.2 34.79 21.00 4 31.61 7 31.96 30.62 +.53 +6.4 FT Japan Q FJP .77e 1.3 63.38 49.50 20 58.05 166 58.61 57.59 +.52 -3.1 FT SKorea Q FKO .24e .8 32.08 23.79 0 29.25 41 29.67 29.16 -.25 -1.0 FT DevMkt Q FDT .96e 1.5 67.22 51.41 51 62.76 491 63.18 62.01 +.90 +.6 FT EmMkt Q FEM .64e 2.2 31.32 21.90 128 28.99 976 29.38 28.62 +.13 +3.9 FT Germny Q FGM 1.04e 2.0 55.51 38.99 2 51.15 23 51.39 50.04 +1.49 -.1 FT MCVal N FNK .40e 1.1 37.68 32.00 2 34.82 19 34.91 34.48 +.48 -4.0 FT UK Q FKU .94e 2.3 42.89 34.92 1 41.02 20 41.16 39.88 +1.02 +2.9 FT Switzld Q FSZ .78e 1.5 56.74 44.45 2 51.89 13 52.06 51.46 +.49 -1.6 FT HKong Q FHK 2.82e 6.7 46.25 36.40 1 42.21 1 42.47 41.92 +1.11 -.5 FT SCGr N FYC .04e .1 45.38 35.15 15 43.94 140 44.48 42.79 +1.27 +3.4 FT EmMSC Q FEMS 1.65e 3.7 47.47 35.25 36 44.06 152 44.78 43.91 +.04 +1.7 FTDvMkSC Q FDTS .97e 2.2 48.51 35.49 0 44.35 14 44.35 43.70 +1.00 -.1 FT SCVal N FYT .26e .7 38.64 32.07 3 36.05 116 36.33 35.26 +.54 -2.2 FT EurzAlp Q FEUZ .50e 1.1 48.43 35.21 15 45.47 47 45.93 44.87 +.71 +3.6 FT MegaCp N FMK .44e 1.3 36.82 28.60 2 33.58 14 33.69 33.17 +.81 +.3 FstT BICK Q BICK .35e 1.1 33.60 24.05 12 30.45 29 31.00 30.13 +.49 +.9 FTEurSelDv N FDD 1.09e 7.7 14.79 12.14 59 14.22 598 14.25 14.08 +.27 +3.6 FTDJMic N FDM .49e 1.0 49.19 40.91 3 47.58 30 48.09 47.25 +.26 +.3 FT DynEq N FDEU 1.45 8.2 20.20 16.46 46 17.76 235 17.82 17.36 +.43 -5.1 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 4 21.44 14 21.55 21.37 +.13 -2.7 FtTrMun n Q MCEF 19.39 17.66 0 17.80 7 17.90 17.76 -.07 -5.0 FtTEqCom N ERM 23.64 19.74 1 21.63 14 21.69 21.51 +.35 -3.2 FtT EqTact N TERM 23.62 19.67 49 21.64 85 21.69 21.40 +.21 -3.2 FtTrOpp n Q FIXD 52.92 49.20 17 49.44 120 49.65 49.38 -.09 -2.6 FTNsdGrid Q GRID .19e .4 53.73 40.76 1 49.22 5 49.43 48.79 +.51 -3.5 FTMltAInc Q MDIV 1.20e 6.7 19.73 17.60 96 17.94 652 18.08 17.84 +.08 -5.6 FT PfdSec N FPE 1.02e 5.2 20.25 19.43 710 19.57 3743 19.78 19.52 +.05 -2.2 FTNsqTDv Q TDIV .86e 2.4 38.44 30.93 63 36.01 374 36.39 35.07 +1.07 +2.3 FTLwDOpp Q LMBS 1.41 2.7 52.32 51.27 267 51.37 1614 51.60 51.31 -.06 -.5 FTIntlMltA Q YDIV .99e 5.4 19.83 17.08 5 18.50 15 18.50 18.07 +.32 -.7 FT BuyInc Q FTHI .96 4.3 24.00 21.04 11 22.27 39 22.54 21.86 +.33 -4.5 FT StratInc Q FDIV 1.92 3.9 52.20 46.89 5 49.24 22 49.30 48.99 +.39 -3.7 FT HdgBuy Q FTLB .66 3.0 23.65 20.74 3 21.92 10 22.06 21.76 +.34 -4.9 FTEnhSht Q FTSM 1.11 1.8 60.09 59.92 269 60.03 2397 60.04 59.99 +.03 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 25.94 114 29.81 486 30.30 29.34 +.44 -.2 FT SSICv Q FCVT 32.38 26.74 11 29.30 163 29.49 28.87 +.48 +2.3 FT DWF5 Q FV .18e .6 31.03 23.50 138 28.76 1179 29.19 28.12 +.75 +4.3 FT HeitGl N PRME 20.81 17.96 1 19.38 3 19.62 19.28 -.41 -2.9 FT AmIndR Q AIRR .06e .2 28.40 22.38 11 25.72 84 25.96 25.49 +.11 -6.2 FT US Eq Q RNDV .35e 1.7 23.04 19.30 1 21.15 4 21.20 20.95 +.05 -2.5 FT SmCap Q RNSC .22e 1.0 22.89 19.03 0 21.24 2 21.27 21.01 +.45 -1.3 FT MdCap Q RNMC .19e 22.75 19.19 0 21.25 2 21.29 21.09 +.32 -2.1 FT LgCap Q RNLC .18e 23.11 19.67 1 21.60 4 21.62 21.38 +.34 -.8 FT EM Sl n N RNEM 59.26 51.56 0 55.13 1 55.43 55.03 +.43 +1.2 FT DevInt Q RNDM .45e 55.12 48.94 1 52.09 3 52.27 52.00 +.97 -.2 FTNsTrn ef Q FTXR 27.65 22.24 25.22 3 25.22 24.80 +.26 -2.7 FT QualInc Q QINC .60e 2.5 26.90 23.11 2 24.39 32 24.57 24.27 +.14 -4.4 FTNsSem ef Q FTXL 36.21 23.87 5 32.79 43 33.66 31.35 +1.56 +8.3 FTNasPh ef Q FTXH 23.57 19.06 1 21.33 31 21.36 20.98 +.66 -.3 FTNsOil ef Q FTXN 22.50 16.85 1 21.50 3 21.50 20.69 +1.40 +1.8 FTNsBk ef Q FTXO 32.44 24.57 80 29.39 471 30.28 29.05 +.32 +.1 FTDorW n Q FVC .17e .6 28.96 21.88 10 26.80 158 27.07 26.21 +.65 +4.4 FT DWInt Q IFV .32e 1.4 24.24 18.72 58 22.19 621 22.57 21.92 +.39 -.3 FT LgShEq N FTLS .16e .4 41.72 34.62 27 38.86 79 39.02 38.46 +.40 -1.1 FTEMCur Q FEMB 2.68e 6.2 48.17 39.91 6 42.90 52 43.02 42.54 +.06 +1.8 FT MunHI n Q EMHI 53.47 49.45 2 50.11 7 50.25 49.99 -.08 -.7 FT RivAsia Q RFAP 1.14e 1.9 64.93 53.74 2 59.76 14 60.36 59.59 +.66 -1.3 FT RivDev Q RFDI 1.09e 1.7 68.99 55.70 29 64.82 266 64.93 63.86 +1.51 +1.2 FT RvfrDyE Q RFEM 1.12e 1.5 79.04 58.41 8 73.46 36 74.41 73.16 +.73 +4.3 FT RivEur Q RFEU .95e 1.4 70.58 56.18 2 66.50 21 66.71 65.28 +1.57 +1.8 FT PfInc n N FPEI 21.03 19.49 21 19.62 100 19.68 19.56 +.04 -2.6 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 50.42 13 50.42 50.12 +.18 -2.2 FT VolIn n N HDMV 36.34 32.75 3 34.67 24 34.83 34.46 +.54 +1.0 FT VolD n N HUSV 23.72 21.53 14 22.52 94 22.54 22.28 +.33 -2.0 FTEgyInco A FEN 2.32 10.6 28.20 21.34 65 21.97 366 22.58 21.57 +.34 -17.1 FTEnInfra N FIF 1.32a 8.8 19.49 14.57 47 15.08 285 15.25 14.81 +.14 -15.4 FtTrEnEq N FFA .96 6.4 16.67 14.00 29 15.03 204 15.10 14.74 +.10 -7.2 FTCapStrn Q FTCS .59e 1.2 54.95 43.18 126 50.77 572 51.11 49.95 +.96 -.5 FTArcaBio N FBT 147.10 102.11 38 136.26 307 137.81 130.84 +10.72 +9.4 FTDJInet N FDN 131.99 87.00 232 121.64 1415 123.26 118.64 +3.35 +10.7 FTN100ExT Q QQXT .14e .3 52.82 44.09 2 48.24 34 48.43 47.45 +.86 -.8 FsTrGrEn Q QCLN .08e .4 21.73 16.27 9 19.78 73 19.90 19.35 +.38 -2.6 FTrTUSAlp Q TUSA .24e .7 34.93 28.50 2 33.09 4 33.38 32.74 +.13 FT RNG N FCG .22e 1.0 24.67 18.65 76 21.31 595 21.46 19.99 +1.32 -6.5 FstTrDrcy ef Q DWPP 30.68 25.63 10 28.47 41 28.57 28.25 +.58 -1.0 FT ConDis N FXD .30e .7 45.57 35.72 100 40.95 575 41.54 40.85 -.10 -2.7 FT ConStap N FXG .75e 1.6 51.57 44.32 21 46.93 376 47.44 46.71 +.03 -3.6 FT Engy N FXN .33e 2.2 16.48 12.25 325 15.28 1373 15.37 14.27 +1.02 -1.3 FT Fincl N FXO .65e 2.1 32.92 26.94 144 30.68 908 31.14 30.52 +.13 -2.0 FT HlthCr N FXH 76.92 61.23 36 69.19 251 69.77 68.13 +1.21 -.9 FT IndPrd N FXR .16e .4 42.74 33.34 70 39.34 660 39.69 38.60 +.59 -3.1 FT Matls N FXZ .37e .9 46.43 36.89 86 42.58 392 42.95 41.57 +.96 -2.9 FT Tech N FXL .13e .2 59.90 41.00 105 55.28 771 56.20 53.72 +1.77 +7.7 FT Utils N FXU .67e 2.6 28.59 23.46 76 25.40 686 25.77 25.26 +.06 -2.4 FTCloudC Q SKYY .13e .3 52.10 37.97 163 49.28 905 49.90 47.94 +1.78 +7.4 FTDJGlDiv N FGD 1.42e 5.4 28.07 24.17 22 26.06 210 26.23 25.75 +.45 -1.1 FTNdqAuto Q CARZ .88e 2.1 45.00 34.43 0 41.92 28 42.18 41.36 +.33 -.7 FT GblAg rs Q FTAG .38e 1.4 29.98 24.40 0 27.19 11 27.19 26.79 +.51 -3.4 FT GblNRs Q FTRI .40e 3.2 13.15 10.87 1 12.61 11 12.63 12.26 +.25 +1.8 FT Cybersc Q CIBR 26.13 20.59 244 25.71 1228 26.00 24.95 +.72 +11.2 FTIntlIPO Q FPXI .37e 1.0 39.87 28.96 4 36.80 13 37.42 36.78 +.06 +4.0 FT GlbRE N FFR .75e 1.7 47.43 41.42 0 43.66 14 43.98 43.46 +.13 -4.0 FT NAEngy N EMLP .93e 4.2 25.51 21.43 595 22.06 2513 22.16 21.75 +.26 -10.2 FTSenLoan Q FTSL 1.92 4.0 48.67 47.95 115 48.25 620 48.26 48.13 +.16 +.4 FTTactHY Q HYLS 2.64 5.5 49.76 47.28 89 48.11 534 48.50 47.78 +.45 -.9 FT GlbCmd Q FTGC .26e 21.28 18.97 147 21.14 564 21.27 19.80 +.46 +2.1 FT HiLgSh N FSD 1.20 7.9 18.12 14.91 55 15.11 436 15.16 14.98 +.14 -8.0 FT USIPO N FPX .32e .5 74.54 56.50 72 69.08 320 69.95 68.04 +1.44 +1.2 FTChnd N FNI .19e .5 43.90 31.45 17 38.75 65 39.78 38.68 +.36 -2.1 FT Dow30 n N EDOW 23.50 19.61 0 21.67 173 21.80 21.39 +.52 -2.1 FT EngCn N FLM .58e 1.0 63.91 52.10 1 57.53 6 57.66 56.72 +1.30 -3.4 FT Wtr N FIW .21e .4 50.09 41.00 14 47.83 55 48.00 46.97 +1.09 -1.8 FT IntPfd N FPF 1.95 8.5 25.10 22.59 152 22.91 657 23.10 22.85 -.04 -6.0 FT LCCore N FEX .58e 1.0 62.82 50.73 88 58.43 1315 59.07 57.62 +.87 -.2 FT LCGr N FTC .24e .4 67.59 51.63 56 63.71 304 64.63 62.53 +1.51 +4.1 FT LCVal N FTA .82e 1.6 57.69 48.25 163 52.56 711 53.07 52.22 +.35 -3.8 FT MLP&E N FEI 1.42 11.6 16.55 11.68 136 12.23 933 12.41 11.93 +.20 -21.2 FT MgdMu Q FMB 1.38 2.6 54.43 51.85 49 52.70 195 52.78 52.50 -.03 -1.5 FT MCCore N FNX .51e .8 69.65 56.83 48 65.20 187 66.11 64.34 +.86 -.8 FTMstrDv N FDL .79e 2.8 31.14 27.37 108 28.58 598 28.69 28.06 +.55 -5.0 FTFutStrt N FMF 51.53 37.80 0 48.12 1 48.12 47.45 +1.17 +1.0 FstTrMtg N FMY 1.02 7.3 14.48 13.74 3 13.89 19 14.02 13.82 -.08 -2.4 FT MultCG N FAD .20e .3 71.30 54.72 4 68.02 34 68.90 66.54 +1.65 +3.6 FT MultCV N FAB .45e .8 59.34 50.27 2 54.68 41 55.03 54.19 +.77 -4.0 FTNDXEq Q QQEW .27e .5 63.55 50.75 35 58.83 267 59.54 57.74 +1.28 +1.5 FT NsdABA Q QABA .75e 1.4 56.43 45.86 60 53.24 194 54.56 52.38 +.72 +1.6 FTSmartph Q FONE .86e 1.7 55.89 44.61 0 52.05 148 52.35 51.56 +.70 -.3 FT MLPEn N FPL 1.26 12.4 13.95 9.57 111 10.15 499 10.24 9.80 +.25 -14.4 FT REIT N FRI .39e 1.8 24.11 20.20 17 21.13 102 21.39 20.95 -.16 -9.2 FT SCCore N FYX .38e .6 64.05 52.68 48 61.02 163 61.70 59.67 +1.11 -.2 FTSpecFin N FGB .70 11.5 7.79 5.65 30 6.09 106 6.19 6.01 -.07 -.8 FTStrHi2 N FHY 1.32 10.9 13.90 11.99 16 12.12 90 12.18 12.06 +.04 -5.2 FTrVL100 N FVL .05e .2 25.04 20.76 2 23.35 23 23.68 22.98 +.17 -.1 FTrVLDv N FVD .57e 1.9 31.85 28.54 374 29.81 3053 30.06 29.71 +.13 -3.4 FT EmOp N FEO 1.40 8.8 17.42 15.45 20 15.96 102 16.10 15.65 +.23 -2.2 FstUSBcsh Q FUSB .08 .7 35 14.38 10.38 8 11.51 24 11.80 11.25 -.21 -10.1 FstUtdCp Q FUNC .36f 1.9 21 20.25 13.80 7 19.40 19 19.70 18.85 -.21 +11.5 First LI s Q FLIC .60 2.2 11 33.50 25.60 33 27.30 301 27.80 26.90 +.30 -4.2 FTrSenFlt N FCT .90 6.8 13.74 12.62 67 13.29 349 13.29 13.07 +.16 +3.5 FirstEngy N FE 1.44 4.2 13 35.20 27.93 3157 34.41 17635 34.65 33.92 +.21 +12.4 FsthdTech Q SVVC 12.74 7.29 12 10.46 107 11.00 10.37 -.32 +16.7 FstSvc n Q FSV .54f .8 38 74.49 57.17 30 70.80 89 71.66 69.64 +.43 +1.3 Fiserv s Q FISV 34 74.46 57.56 1159 70.90 6590 71.56 70.02 +1.06 +8.1 Fitbit n N FIT 7.32 4.51 4128 5.34 15884 5.44 4.75 +.55 -6.5sFiveBelow Q FIVE 77.12 44.28 1313 75.24 7216 77.12 71.02 +4.54 +13.4 500.com N WBAI 23.22 8.12 65 17.33 506 18.38 16.85 +.43 +71.4 FiveOaks N OAKS .40m 14.0 9 5.61 2.55 68 2.83 382 2.95 2.81 -.09 -29.3 FiveOk pfA N OAKSpA 2.19 8.7 26.20 23.98 3 25.19 9 25.25 25.07 +.14 -.1 FvPntHld n N FPH 16.74 12.00 72 14.17 684 14.90 14.10 -.55 +.5 FivePrime Q FPRX 48.87 15.66 246 17.10 2393 17.90 16.28 -22.0 FiveStar Q FVE 2.10 1.23 32 1.28 108 1.40 1.25 -.08 -15.0 Five9 Q FIVN 32.47 16.30 245 28.08 1089 28.76 27.54 +.40 +12.9 FlagstarB N FBC 31 40.06 27.52 240 33.79 980 35.69 33.61 -1.36 -9.7 F&C DynPf N DFP 1.92 8.0 28.36 23.61 42 24.00 438 24.22 23.78 +.23 -10.0 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 32 13.46 120 13.50 13.38 +.06 -10.1 FlrtyPfdOp N PFO .88 8.0 13.00 10.68 32 10.92 235 10.98 10.80 +.09 -7.5 FlrtyPfdSc N FFC 1.63 8.7 22.44 18.35 78 18.79 296 19.06 18.76 -.19 -8.2 FlrtyTotR N FLC 1.63 8.3 22.51 19.29 17 19.55 134 19.73 19.51 -.04 -9.5 Fleetcor N FLT 25 213.74 121.52 325 200.98 1473 203.20 196.49 +4.64 +4.4 Flex Ltd Q FLEX 19 19.71 14.70 3576 16.87 12834 17.02 16.04 +.88 -6.2 FlexPhm n Q FLKS 8.98 2.68 35 5.33 204 5.72 4.92 +.35 +52.7 FlexUSTilt N TILT 1.74e 1.6 118.93 98.14 5 110.12 58 111.26 108.96 +1.74 -1.6 FlxEmgTilt N TLTE 1.26e 2.1 65.59 50.80 14 60.08 217 60.86 59.71 +.34 +.6 FlxUpstNR N GUNR .67e 2.0 35.54 28.03 227 33.66 1269 33.77 32.36 +1.17 +1.1 Flx3yrTips N TDTT .39e 1.6 24.87 24.06 97 24.34 406 24.38 24.31 -.01 Flx5yrTips N TDTF .54e 2.2 25.46 24.39 61 24.70 251 24.75 24.64 -1.0 FlxCoreSl n N BNDC 28.51 24.28 1 24.54 128 24.59 24.42 +.09 -2.0 FlxGlbImp Q ESGG 101.95 82.34 2 95.43 7 95.61 94.08 +2.15 +.5 FlxUS Imp Q ESG 70.00 55.16 63.45 3 63.55 62.81 +.28 -.3 FlexEMTilt N TLEH 33.14 26.44 31.28 42 31.28 30.77 +.66 +1.4 FlxDMTilt N TLDH 30.34 26.05 0 28.08 33 28.55 27.86 +.39 -3.7 FlxRAstAlo Q ASET 29.37 26.68 2 27.70 7 27.72 27.55 +.07 -3.7 FlxUSQLgC Q QLC 35.78 28.79 9 33.33 39 33.92 33.03 +.64 FlxUSLgCp Q LKOR .41e 55.13 49.92 20 52.34 39 52.40 52.14 +.56 -4.5 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.99 39 49.71 47 49.78 49.27 +.39 -2.3 FlxDisDur Q MBSD .62e 2.7 24.42 23.20 29 23.31 44 23.40 23.28 -.09 -1.1 FlxGlbQRE N GQRE 1.33e 2.2 64.31 57.24 3 60.91 21 61.03 60.63 +.45 -3.0 FlxGblInfr N NFRA .95e 2.1 49.99 44.91 15 46.34 90 46.65 46.25 +.37 -4.9 FlxDevTilt N TLTD 1.88e 2.7 73.71 59.61 12 68.71 64 69.06 67.96 +1.28 -.7 FlxIntDvDf N IQDE 1.15e 4.6 27.04 23.30 9 25.21 22 25.26 25.01 +.21 -1.2 FlxIntDvDy N IQDY 1.02e 3.6 30.65 25.32 31 28.28 43 28.37 27.91 +.32 -1.0 FlxIntlDiv N IQDF 1.01e 3.8 28.63 23.98 39 26.47 258 26.53 26.11 +.30 -1.2 FlxQDvDef N QDEF 1.19e 2.8 46.52 39.45 6 43.15 44 43.40 42.72 +.55 -2.2 FlxQDvDyn N QDYN 1.22e 2.9 47.20 38.91 1 42.74 3 42.94 42.02 +.98 -3.3 FlxQualDv N QDF 1.22e 2.8 47.95 39.93 45 43.93 227 44.27 43.48 +.62 -2.4 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 4 75.29 17 75.60 75.22 +.14 -.2 FlexSh n Q FPAY 6.56 2.63 0 3.25 16 3.35 2.85 +.17 -14.5 FlexSolu A FSI 11 2.58 1.33 32 1.65 185 1.68 1.37 +.25 -9.3 FlexionTh Q FLXN 32.25 16.51 462 25.04 2955 25.29 23.82 +1.24 Flexstl Q FLXS .88 2.3 57.79 34.74 25 38.18 87 39.75 37.76 -.89 -18.4 Flor&Dec n N FND 57 58.28 31.00 480 54.73 3201 56.80 53.77 -1.13 +12.4 Flotek N FTK 12.52 4.14 780 6.36 4484 6.51 6.06 +.17 +36.5sFlowrsFds N FLO .68 3.1 25 22.67 16.80 713 22.26 5265 22.67 21.99 +.18 +15.3 Flowserve N FLS .76 1.7 51.92 37.51 1189 45.67 8467 46.69 43.18 +2.49 +8.4 Fluidigm Q FLDM 8.38 2.52 91 5.87 525 6.39 5.80 -.03 -.3 Fluor N FLR .84 1.5 43 62.09 37.04 1105 57.92 5308 59.80 56.79 +1.20 +12.1 FlushFn Q FFIC .80f 3.0 19 31.69 24.27 36 27.07 228 27.62 25.87 +.06 -1.6 FlyLeasing N FLY 1.00 7.5 11 14.65 11.54 40 13.34 298 13.68 13.22 -.04 +3.3 Foamix Q FOMX 7.45 4.03 171 5.27 1042 5.31 4.96 +.32 -12.3 FEMSA N FMX .74e .8 103.82 84.32 287 97.68 2165 97.83 92.93 +3.86 +4.0 Fonar Q FONR 10 33.90 17.20 29 29.00 253 29.95 27.00 +1.40 +19.1 FootLockr N FL 1.38f 3.1 18 77.86 28.42 2118 45.20 9892 47.24 44.98 -1.26 -3.6 FordM N F .60a 5.3 6 13.48 10.14 34562 11.28 198438 11.55 11.20 +.10 -9.7 ForeScTc n Q FSCT 37.79 21.56 122 32.93 855 33.46 31.32 +.02 +3.3 ForshtAut n Q FRSX 11.70 2.44 3 3.01 45 3.41 2.87 +.09 -25.3 ForestCA N FCE/A .72f 3.6 16 26.30 19.24 1669 20.26 13790 20.38 19.68 +.13 -15.9 Forestar N FOR 14 26.39 14.10 63 22.10 374 22.35 21.05 +.50 +.5 FormFac Q FORM 24 18.65 10.45 571 14.20 2578 14.50 13.05 +1.05 -9.3 ForrestR Q FORR .80f 1.9 41 47.75 36.95 19 43.10 196 44.20 42.90 +.05 -2.5 ForsightEn N FELP .13 6.01 3.28 21 3.55 231 3.85 3.45 +.09 -18.8 Forterra n Q FRTA 49 20.47 3.02 157 8.31 763 8.49 8.12 -25.1sFortinet Q FTNT 56.53 35.44 802 55.84 7306 56.53 54.25 +1.51 +27.8 Fortis n N FTS 1.70 5.1 38.24 31.41 127 33.28 900 34.19 33.17 -.44 -9.2 Fortive n N FTV .28 .4 80.31 59.88 2477 74.70 8709 75.97 73.94 -.02 +3.2 FortressBio Q FBIO 5.54 3.13 212 4.40 868 5.02 4.35 -.42 +10.3 FortB pfA Q FBIOP 2.34 10.5 24.80 20.01 1 22.30 5 22.89 22.26 +.30 -2.0 FortTrInf n N FTAI 1.32 8.1 20.13 14.25 62 16.25 2997 16.63 15.86 +.21 -18.5sFortunaSlv N FSM 23 5.59 4.03 1076 5.61 6193 5.66 5.14 +.42 +7.5 FBHmSec N FBHS .80f 1.4 20 73.62 56.59 1169 58.35 6307 59.44 58.11 -.37 -14.7 ForumEn N FET 20.23 10.05 784 12.30 4035 12.55 10.80 +1.25 -20.9 ForwrdA Q FWRD .60 1.1 25 64.80 46.35 110 53.23 936 54.20 52.05 -.13 -7.3 Forward h Q FORD 26 4.45 1.02 102 1.55 2923 1.92 1.50 +26.0 ForwdPh Q FWP 23.12e 9.70 2.02 44 2.18 137 2.43 2.12 -.12 -40.8 Fossil Grp Q FOSL 18.44 5.50 1097 14.87 7794 15.27 14.08 +.71 +91.4 Foster Q FSTR .16 .6 30.30 12.85 57 24.65 224 25.55 23.85 +.90 -9.2 FoundBld n N FBM 17.00 11.03 50 14.38 400 14.98 14.27 -.22 -2.8 FndtnMed Q FMI 87.10 30.13 236 80.20 990 80.80 72.55 +8.70 +17.6 FourCorP s N FCPT 1.10 4.9 17 26.96 21.28 585 22.48 1715 23.18 21.98 -.47 -12.5 FourSeEd n N FEDU 3.32 50.5 16 10.45 5.67 2 6.58 285 7.12 6.50 -.31 -26.9 FoxFactory Q FOXF 32 46.80 26.40 235 35.20 981 35.65 34.45 +.65 -9.4 Francesca Q FRAN 11 16.18 4.51 401 4.87 3249 5.05 4.66 +.06 -33.4 FrancoN g N FNV .92 1.3 68 86.06 64.90 779 71.04 3676 71.35 67.45 +3.23 -11.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 61

FrankCov N FC 31.20 17.35 32 25.80 204 26.65 25.00 -.55 +24.3 FrankElec Q FELE .43 1.0 25 47.20 36.00 89 42.00 457 42.48 40.50 +.95 -8.5 FrankFn n N FSB .40p 16 44.30 30.30 56 32.95 323 33.30 31.90 +.85 -3.4 FrankLibInt N FLQH 28.16 23.58 9 24.42 34 24.54 24.33 +.21 -3.6 FrankLibEm N FLQE 35.59 28.92 38 33.10 104 33.51 33.05 +.2 FrankLibGl N FLQD 30.47 27.20 1 28.45 4 28.58 28.25 +.22 -2.2 FrankLbGlE N FLQG 32.51 27.05 1 30.26 2 30.54 30.21 +.25 -1.0 FrnkLInvGr N FLCO 24.89 23.75 1 24.01 34 24.10 23.92 +.10 -3.1 FrkL US Eq N FLQL 30.33 25.55 2 28.55 17 28.70 28.39 +.38 -1.2tFrankRes N BEN .92f 2.8 11 47.65 32.41 3095 33.15 19194 33.83 32.41 -.07 -23.5tFrkStPrp A FSP .36f 4.7 10 12.71 7.08 347 7.70 3267 7.80 7.08 -.55 -28.3 FrkLtdDur A FTF .74 6.6 12.13 11.09 82 11.25 338 11.26 11.13 +.14 -4.9tFrkUnv N FT .47 7.0 7.39 6.68 33 6.76 369 6.80 6.68 -5.7 FranksIntl N FI .30 4.8 9.96 4.93 400 6.30 4471 6.36 5.46 +.79 -5.3 FredsInc Q FRED .24 8.5 16.27 2.36 392 2.84 2141 3.02 2.77 -.12 -29.9 FrptMcM N FCX .20 1.1 15 20.25 11.05 9705 17.87 64011 18.34 17.07 +.59 -5.7 FrghtCar lf Q RAIL .36 2.7 20.46 12.18 56 13.46 428 13.91 13.30 -.23 -21.2 FreqElec Q FEIM 11.05 7.53 1 8.95 26 9.54 8.90 -.21 -4.4 FresenMd N FMS .51e 1.0 57.94 42.46 83 50.86 534 51.61 50.58 +.42 -3.2 FDelMnt N FDP .60 1.2 21 61.98 43.02 101 48.87 541 48.93 47.63 +1.07 +2.5 Freshpet Q FRPT 20.85 10.55 138 18.15 683 18.55 17.70 +.10 -4.2 FriedmInd A FRD .08 1.4 6.79 5.05 3 5.90 55 6.08 5.56 +.06 +3.9sFronteo Q FTEO 17.98 9.06 2 17.00 3 17.98 17.00 +.64 +35.9 FrontC pf Q FTRPR 11.13 86.4 28.93 7.68 160 12.88 2538 13.70 12.07 +.76 +47.9 Frontr rs Q FTR 2.40 29.0 31.80 6.08 1664 8.27 16552 8.92 7.72 +.55 +22.3 Frontlne rs N FRO .60e 37 6.82 3.79 318 4.78 1694 4.83 4.30 +.49 +4.1 FuelTech Q FTEK 1.83 .71 14 1.42 229 1.43 1.32 +.03 +26.8 FuelCell rs Q FCEL 2.49 .80 1319 2.01 10499 2.11 1.78 +.21 +18.2 FulgentG n Q FLGT 11.10 2.73 5 4.03 29 4.05 3.85 +.03 -8.0 FulingGbl n Q FORK 6.00 2.65 0 4.15 28 4.35 4.10 +5.1 FullHseR Q FLL 4.10 2.10 37 3.27 127 3.44 3.08 +.20 -15.9 FullerHB N FUL .62f 1.2 24 58.74 46.62 221 49.67 1650 49.96 48.44 +.93 -7.8 FultonFncl Q FULT .48f 2.7 17 19.90 16.45 872 17.55 5211 17.85 17.38 +.20 -2.0 Funko n Q FNKO 43 9.90 5.81 121 8.12 1079 8.42 8.05 -.02 +22.1 FusionTel Q FSNN 4.42 1.11 83 3.34 720 3.52 3.10 -.12 -10.9 FutFintch lf Q FTFT 8.00 1.30 10554 2.50 11136 3.55 1.73 +.69 -40.0 FutureFuel N FF .24a 2.0 15 16.39 11.32 57 11.97 302 12.05 11.41 +.49 -15.0 FuweiF rs Q FFHL 4.93 2.35 3.28 15 3.90 2.98 +.14 +11.4G -:GWilliFood Q WILC 22 7.66 5.11 1 6.90 11 7.10 6.51 -.20 -4.0 G1Thera n Q GTHX 42.78 12.04 92 36.67 820 37.91 34.81 +1.30 +84.8 GAMCO s N GBL .08 .3 8 32.60 23.97 23 25.37 204 25.79 24.43 +.63 -14.4 GATX N GATX 1.76f 2.6 14 73.25 56.00 257 67.99 1400 68.98 65.82 +1.04 +9.4 GATX 66 N GMTA 27.00 22.81 4 25.36 29 25.45 25.16 +.09 -3.5 GCI Lb A n Q GLIBA 55.47 50.38 153 51.08 1262 52.52 50.81 -.59 -6.7sGCI Lb pfA Q GLIBP .13e 24.67 18.40 69 23.95 397 24.67 23.47 +.34 +5.3 GCP ApT n N GCP 27 34.79 27.25 190 29.35 1709 29.88 28.80 +.10 -8.0tGDL Fund N GDL .64 6.8 10.38 9.13 28 9.36 153 9.38 9.13 +.05 -3.8 GDS Hld n Q GDS .46p 31.77 6.90 192 25.73 2739 26.59 24.62 +.76 +14.2 GGP Inc N GGP .88 4.4 29 24.37 18.83 5575 19.80 36138 20.33 19.65 -.23 -15.3 GGP Inc pfA N GGPpA 1.59 6.4 25.94 24.31 12 24.70 36 24.80 24.57 +.26 -2.1 GMAC CpT N ALLYpA 2.03 7.7 26.90 25.26 137 26.49 538 26.49 26.00 +.49 +2.1 GMS Inc n N GMS 16 39.98 27.21 373 30.29 2705 32.82 29.96 -2.34 -19.5 GNC N GNC .80 22.0 3 10.95 3.13 2180 3.63 11065 3.89 3.49 +.07 -1.6 GP Strat N GPX 29 31.25 20.30 25 21.80 212 22.40 20.65 -6.0 GSE Sy A GVP 15 3.65 2.35 6 3.35 21 3.35 3.25 +.05 +3.1 GSI Tech Q GSIT 8.94 6.05 14 7.68 98 7.72 7.32 +.41 -3.5 GSV Cap Q GSVC 7 9.39 3.83 180 7.36 1080 7.63 7.30 -.10 +35.0 GTT Comm N GTT 62.32 25.45 459 49.70 2138 54.15 49.13 -3.85 +5.9 GTY Tch n Q GTYH 10.49 9.75 3 9.94 33 9.95 9.92 +.02 +.1 GTY Tc un Q GTYHU 11.00 10.10 10.34 9 10.35 10.27 +.00 +.3 G-III s Q GIII 31 40.96 18.00 513 38.21 1928 40.00 38.09 -.91 +3.6 GTx Inc rs Q GTXI 23.40 2.73 59 17.62 342 19.10 17.28 -.28 +38.6 GW Pharm Q GWPH 143.37 92.65 377 123.95 1333 127.78 111.63 +13.13 -6.1 GWG Hldgs Q GWGH 10.95 7.60 11 8.40 13 8.55 8.01 +.15 +1.0 GabCvInc N GCV .48 7.7 6.47 4.91 11 6.22 73 6.22 5.89 +.28 +5.4 GabCv pfB N GCVpB 1.50 5.8 27.16 25.53 26.04 3 26.12 25.88 +.16 -1.7 GabDvInc N GDV 1.32 6.0 24.97 20.70 114 22.07 754 22.37 21.92 +.29 -5.7 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 4 25.80 13 25.82 25.52 +.28 -1.3 GabDiv pfD N GDVpD 1.50 5.7 27.40 25.87 1 26.09 15 26.19 25.94 +.03 -.9 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 4 25.13 24 25.19 25.00 -.01 -.9 GabelliET N GAB .60 9.8 6.65 5.87 300 6.10 2856 6.16 6.07 +.06 -1.5 GabllE pfD N GABpD 1.47 5.8 26.78 25.27 3 25.53 8 25.59 25.47 +.06 -2.2 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 2 23.85 11 24.11 23.81 -.07 -3.4 Gabeli pfJ N GABpJ 26.72 24.42 1 25.16 20 25.27 25.02 +.14 -1.5 GabEq pfH N GABpH 1.25 5.2 25.34 22.50 7 23.93 42 24.16 23.62 -.11 -4.8 GabGSmM N GGZ 13.61 11.33 5 12.06 52 12.13 11.97 +.14 -5.3 GabGSm pfA N GGZpA 1.36 5.4 26.21 24.16 0 25.10 6 25.15 25.02 +.05 -1.5 GabGUtil A GLU 1.20 6.4 21.96 18.00 10 18.65 37 19.00 18.59 +.24 -12.4 GabGUtil pf A GLUpA 3.00 5.9 53.64 47.33 50.47 4 50.47 50.38 +.07 +.5sGabGoAn n A GGO 24.74 16.18 20.23 4 24.74 19.60 +1.53 +12.1 GabHlthW N GRX .52 5.5 10.97 9.12 27 9.53 192 9.74 9.32 +.16 -7.7 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 0 25.38 3 25.54 25.33 -.16 -1.7 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 10 25.71 15 25.90 25.64 -.06 -2.3 GabMultT N GGT .94e 10.1 10.09 8.13 49 9.34 301 9.54 9.27 +.09 +1.5 GabMul pfE N GGTpE 25.30 22.97 4 23.70 21 23.95 23.56 -.20 -5.6 GabUtil N GUT .60 10.0 7.20 6.02 108 6.03 686 6.23 6.02 -.05 -15.1 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 25.36 5 25.36 25.23 +.16 -.9 GabUtil pfC N GUTpC 26.19 24.54 0 25.13 11 25.13 24.75 +.15 -1.3 Gafisa rs N GFA 17.16 5.53 33 7.26 146 7.75 6.58 +.59 -42.5 Gaiam A Q GAIA 17.70 10.35 102 15.60 395 15.85 15.10 -.05 +25.8 Gain Cap N GCAP .24 3.0 13.26 5.56 742 7.94 5177 7.98 6.95 +.97 -20.6 Galapag n Q GLPG 121.09 72.90 99 101.07 332 102.68 95.45 +6.19 +7.8 GalectinTh Q GALT 6.74 1.28 895 3.95 2989 4.99 3.85 -.73 +18.3 Gallaghr N AJG 1.64f 2.4 26 72.77 54.50 833 68.45 4634 69.23 67.10 +1.36 +8.2 GalmedPh Q GLMD 6 12.22 3.61 23 6.24 207 6.55 5.56 +.24 -31.8 GamGldNR A GGN .84 16.7 5.81 4.80 427 5.02 2626 5.05 4.92 +.16 -3.6 GamGld pfB A GGNpB 1.25 5.3 25.30 22.78 2 23.43 9 23.43 23.22 -.09 -5.6 GamNRG&I N GNT .84 13.2 7.29 6.00 39 6.38 253 6.53 6.29 +.06 -4.9 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 23.80 12 24.00 23.61 -4.8 GameStop N GME 1.52 11.2 25.31 12.20 3189 13.61 22327 13.98 13.43 +.18 -24.2 Gam&Lsr n Q GLPI 2.52f 7.6 18 39.32 32.51 893 33.29 4444 33.98 33.21 -.43 -10.0tGamngPtrs Q GPIC .12e 12.50 9.07 1 9.44 11 9.75 9.07 -.36 -16.0 Gannett n N GCI .64 6.8 12.38 7.36 846 9.39 6328 9.50 9.18 +.22 -19.0 Gap N GPS .97f 3.2 15 35.68 21.02 3334 30.05 23011 31.12 29.97 -.55 -11.2 GardDnv n N GDI 38.00 19.91 470 31.62 3047 31.93 29.36 +1.79 -6.8 Garmin Q GRMN 2.04 3.5 16 65.96 48.50 655 59.03 3387 59.68 58.38 +.61 -.9 GarrisnCap Q GARS 1.12 13.7 8 9.88 7.77 6 8.20 84 8.33 8.20 -.02 +1.1 Gartner N IT 35 142.16 109.43 566 115.06 2827 118.31 114.40 -1.23 -6.6 GasLogPt N GLOP 2.09f 8.7 11 25.55 21.80 83 24.05 456 24.45 23.55 -2.8 GasLPt pfA N GLOPpA 27.24 25.06 7 25.98 64 26.07 25.82 +.16 -.5 GasLog N GLOG .56 3.3 46 22.55 12.75 184 16.95 1080 17.65 16.45 +.15 -23.8 GasLog pfA N GLOGpA 2.19 8.2 27.63 25.06 1 26.70 25 26.78 26.26 -.20 +.4 GastarExp A GST 1.55 .38 1105 .73 4302 .75 .62 +.10 -30.7 Gastar pfA A GSTpA 2.16 12.6 20.85 6.40 32 17.19 189 18.13 16.85 +.54 -4.1 Gastar pfB A GSTpB 2.69 13.4 23.50 8.46 12 20.10 105 21.05 19.50 +1.55 +6.5tGatesInd n N GTES 34 18.72 16.08 465 15.76 1846 17.27 15.69 -1.22 -12.8 GazitGlobe N GZT .37e 3.8 11.00 9.01 24 9.73 114 10.42 9.47 +.08 -7.6 GeeGroup A JOB 6.51 2.24 12 2.45 57 2.60 2.30 +.09 -11.9tGemphire n Q GEMP 21.59 5.87 121 5.90 340 6.54 5.55 -.19 -25.7 GencoSh rs N GNK 16.29 8.47 127 15.50 735 15.51 14.07 +1.17 +16.4 Gencor s Q GENC 42 18.45 15.00 21 16.20 83 16.55 15.75 +.35 -2.1 Generac N GNRC 18 53.78 33.77 379 45.97 1995 46.64 44.83 +.67 -7.2 GAInv N GAM 1.15e 1.0 36.59 32.20 8 33.85 179 34.00 33.41 +.51 -1.6 GAInv pfB N GAMpB 1.49 5.8 27.11 25.65 2 25.86 13 25.98 25.83 -.08 -2.7 GnCable N BGC .72 2.4 37 30.18 14.95 227 29.65 3763 29.70 29.35 +.25 +.2 GenDynam N GD 3.36 1.5 23 230.00 186.87 941 218.41 7187 219.82 213.91 +3.60 +7.4 GenElec N GE .48 3.6 30.54 12.73 70132 13.49 318803 13.68 12.82 +.43 -22.8 GECap5-53 N GEK 1.18 4.7 25.74 22.61 51 24.74 340 25.07 24.67 -.03 -.9sGenFin Q GFN 8.10 4.50 38 8.20 297 8.20 7.50 +.65 +20.6 GenFin pfC Q GFNCP 9.20 9.0 104.67 90.31 3 102.50 7 102.89 101.50 +.99 +2.1 GenFin 21 Q GFNSL 2.03 8.0 26.50 24.08 2 25.41 21 26.04 25.20 -.06 +.6 GenMills N GIS 1.96 4.4 12 60.69 43.84 4340 44.80 24610 45.50 44.27 -.18 -24.4 GenMoly A GMO .53 .28 116 .38 538 .42 .37 -.01 +16.1 GenMotors N GM 1.52 3.9 46.76 31.92 6117 38.73 58323 39.49 37.81 +1.05 -5.5 Gener8M n N GNRT 6.94 4.17 100 6.15 730 6.28 5.80 +.33 -7.1 Gensco N GCO 12 55.90 20.90 490 42.55 1576 45.90 42.15 -1.45 +30.9 GenesWyo N GWR 24 84.40 61.44 562 71.07 2974 71.72 67.61 +2.64 -9.7 GenesisEn N GEL 2.88f 13.7 30 32.84 18.42 319 21.06 2971 21.42 19.81 +1.11 -5.8 GenesisHlt N GEN .24 13.8 2.68 .60 494 1.74 4027 1.81 1.31 +.38 +128.0 GeneticT rs Q GENE 2.05 .70 105 1.41 726 1.47 1.14 +.28 +21.6tGenieEn n N GNE .30 7.7 8.31 3.82 36 3.88 217 4.05 3.82 -.12 -11.0 GenieE pfA N GNEpA .64 8.9 7.94 7.02 7 7.16 27 7.26 7.12 -.14 -2.5 GeniusBr n Q GNUS 5.01 2.01 1 2.87 61 3.10 2.85 +5.5 GenMark Q GNMK 13.67 3.63 171 5.45 869 5.64 5.26 +.10 +30.7 GenoceaB Q GNCA 7.29 .79 414 .94 3048 .98 .86 -.00 -19.1 Genomic Q GHDX 37.50 26.54 79 33.02 542 33.41 30.86 +2.09 -3.5 Genpact N G .30f 20 34.79 23.51 351 31.81 3196 32.18 31.34 +.47 +.2sGenprex n Q GNPX 6.23 3.84 25 5.13 409 6.23 4.72 -.32 +9.1sGentex Q GNTX .44f 1.8 19 24.39 16.59 1354 24.04 7959 24.48 23.41 +.36 +14.7 Gentherm Q THRM 29 40.80 29.50 111 35.30 907 35.40 34.35 +.30 +11.2 GenuPrt N GPC 2.88f 3.2 21 107.75 79.86 764 89.52 3292 92.75 88.69 +.26 -5.8tGenworth N GNW 2 4.17 2.66 1685 2.73 9693 2.83 2.66 -.02 -12.2 GeoGrp s N GEO 1.88 8.7 13 34.32 19.05 378 21.67 3214 22.11 21.18 +.16 -8.2sGeoPark N GPRK 12.80 6.48 393 13.00 1748 13.12 11.90 +.83 +31.2 GaPw 77 n N GPJA 26.14 23.01 21 24.75 116 24.76 24.26 +.48 -3.4 GeospcT hs Q GEOS 18.71 9.18 33 10.67 244 10.87 9.80 +.77 -17.7 Gerdau N GGB .02e .4 5.32 2.60 5303 4.76 35165 4.86 4.55 +.03 +28.0 GerABcp s Q GABC .60f 1.8 20 39.02 30.32 49 34.02 318 34.88 33.34 +.68 -3.7 GerNew N GF 1.23e .4 21.49 14.70 52 19.51 138 19.76 19.32 +.27 +.4 GeronCp Q GERN 6.68 1.74 14074 3.85 43835 4.62 3.26 +.37 +113.9 GettyRlty N GTY 1.28 5.1 14 29.89 22.68 111 24.87 562 25.55 24.58 -.48 -8.4 Gevo rs Q GEVO 1.23 .38 3057 .40 4607 .50 .39 -.06 -31.9 Gibraltar Q ROCK 17 40.45 25.61 178 33.70 904 34.90 32.60 -.30 +2.1 GigCapit n N GIG 10.22 9.60 0 9.76 14 9.85 9.75 -.03 +1.2 GigaMda rs Q GIGM 4.37 2.36 9 2.80 72 2.87 2.63 +.05 -7.9 GilatSatell Q GILT 9.22 4.12 29 8.42 86 8.63 8.19 +.27 +8.9 Gildan s N GIL .45f 1.5 17 34.19 27.01 232 29.27 1472 29.81 28.97 +.14 -9.4 GileadSci Q GILD 2.28f 3.0 9 89.54 63.76 4039 75.22 34673 76.25 73.15 +1.81 +5.0 GlacierBc Q GBCI .92f 2.4 22 41.24 31.38 225 37.96 1201 38.76 37.12 +.64 -3.6 GladstnCap Q GLAD .84 9.7 10 10.12 7.80 63 8.65 398 8.79 8.60 -6.1tGladst24 pf Q GLADN 1.50 6.0 26.14 24.60 3 25.09 39 25.09 24.60 +.35 -3.0 GladstnCm Q GOOD 1.50 8.7 23.35 16.78 71 17.31 444 17.62 17.13 -.02 -17.8 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 2 26.70 21 26.97 26.09 +.24 +1.1 Gladstn pfB Q GOODO 1.88 7.2 27.80 25.31 2 26.13 18 26.26 25.82 +.30 +.2 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 12 24.99 56 25.10 24.81 +.05 -3.5 GladstInv Q GAIN .80f 7.6 16 11.50 8.97 116 10.58 697 10.68 10.25 +.29 -5.2 GladInv pfB Q GAINO 1.69 6.7 26.07 25.12 1 25.28 6 25.32 25.20 +.07 -.2 GladInv pfC Q GAINN 1.63 6.4 26.98 25.16 8 25.30 45 25.35 25.26 -.04 -.6 GldsInv pf D Q GAINM 1.56 6.1 26.35 25.07 0 25.40 4 25.40 25.26 -.8 GladstLnd Q LAND .53f 4.2 93 14.29 10.77 108 12.59 322 13.12 12.33 -.19 -6.3 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.50 0 25.78 5 25.78 25.63 +.05 -.3 Glatfelter N GLT .52 2.4 17 23.85 16.53 90 21.42 599 21.58 20.75 +.62 +.5 Glaukos n N GKOS 48.89 23.08 3470 27.62 5370 31.73 27.00 -3.76 +7.7 GlaxoSKln N GSK 2.89e 7.1 44.54 34.52 1668 40.58 14331 41.08 40.11 +.65 +14.4 GlenBurnie Q GLBZ .40 3.3 23 13.42 10.34 3 12.15 4 12.15 12.10 +.09 +9.9 GblBldT n Q GBT 68.05 24.03 527 45.60 3187 47.65 42.45 +3.95 +15.9 GblBrCopp N BRSS .24 .8 12 36.50 27.50 54 31.60 399 32.60 31.40 -.70 -4.5 GblEagEnt Q ENT 3.84 1.03 443 1.13 3079 1.20 1.06 -.03 -50.7 GlbIndem Q GBLI 21 49.91 32.22 21 38.81 59 39.98 37.48 -.47 -7.6 GlbIndm 45 Q GBLIZ 1.94 7.5 26.24 24.95 1 25.86 23 26.00 25.66 +.18 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 24.65 5 25.70 24 25.70 25.60 +.12 -.7 GlbMed n N GMRE .20p 10.25 6.34 152 7.31 644 7.47 6.80 +.34 -10.9 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 1 24.73 9 24.83 24.46 +.50 -2.3 GlobNetL n N GNL .94 5.4 28 24.35 15.55 401 17.35 2125 17.71 17.12 +.05 -15.7 GlNetL pfA N GNLpA 1.81 7.3 25.97 24.42 7 24.64 34 24.75 24.57 -.08 -4.0 GlobPtrs N GLP 1.85 11.6 20.87 15.17 37 15.95 197 16.20 15.30 +.40 -4.5 GlobPay s N GPN .04 37 118.94 77.64 1096 109.93 5794 111.71 108.36 +1.16 +9.7 GlSlfStor n Q SELF .26 6.1 5.19 4.14 1 4.23 90 4.46 4.18 +.01 -8.2 GlbShipLs N GSL .40 34.8 1.94 .97 42 1.15 370 1.18 1.13 +.01 -.9 GlbShip pfB N GSLpB 2.19 8.9 25.36 20.00 1 24.58 11 24.70 24.40 +.28 +2.8 GlWatRs n Q GWRS .28 3.2 10.00 8.40 7 8.89 32 9.15 8.87 -.05 -4.8 GlbXNordic N GXF .83e 3.7 24.68 20.15 1 22.27 13 22.60 22.27 +.19 -1.9 GbXSpDvE N SDEM .63e 17.90 15.17 2 16.31 39 16.53 16.21 -.32 +.2 GbXSpdvRE Q SRET 1.24 8.8 15.88 13.72 32 14.16 147 14.39 14.16 -.16 -8.9 GblXPortgl N PGAL .36e 2.8 13.10 10.00 23 12.64 356 12.69 12.44 +.35 +6.3sGblXColum N GXG .41e 3.6 11.45 9.24 188 11.32 920 11.45 10.68 +.57 +13.0 GblXEmFtr N EMFM .40e 1.6 26.16 20.60 3 24.46 19 24.60 24.26 +.35 +2.0 GbXMLP&E N MLPX .60 5.0 14.87 11.36 85 12.10 1272 12.24 11.77 +.29 -11.0 GblXChMat N CHIM .24e 1.1 24.12 15.71 21.04 1 21.59 20.66 +.52 +.9 GblXArg N ARGT .09e .3 38.46 27.40 85 35.50 209 36.07 35.50 -.10 +.5 GblXSDvUS N DIV 1.93 7.9 25.98 23.43 54 24.23 258 24.42 24.15 +.04 -5.4 GXSupInPf N SPFF .99 8.4 13.05 11.70 59 11.82 269 11.93 11.76 +.06 -2.8 GblXGuru N GURU .28e .9 31.88 25.49 3 30.03 23 30.26 29.51 +.74 +1.1 GbXGreece N GREK .13e 1.3 11.56 7.89 592 10.01 3134 10.18 9.87 +.22 -2.6 GblXChCon N CHIQ .12e .6 19.96 13.13 57 18.75 261 19.10 18.49 +.44 +.4 GblXSocM Q SOCL 39.03 24.46 46 33.58 240 34.43 33.34 +.15 +1.9 GblX MLP N MLPA .90e 10.3 11.65 8.14 853 8.70 4528 8.81 8.34 +.28 -11.8 GblXFertil N SOIL .25e 2.5 11.01 9.00 10.18 10 10.25 10.10 +.13 -3.3 GblXChiEn N CHIE .41e 3.4 12.48 10.42 12.01 4 12.10 11.86 +.04 +5.7 GblXSupDv N SDIV 1.42e 6.7 22.60 20.09 614 20.59 1651 20.82 20.53 -.09 -5.5 GlbXChiFn N CHIX .34e 1.8 21.04 14.11 10 18.72 63 19.00 18.21 +.70 +4.0 GbXSEAsia N ASEA .42e 2.4 18.44 14.02 4 17.86 21 18.07 17.72 +.32 +5.0 GblXPakist N PAK 19.23 12.15 18 13.13 180 13.54 13.13 -.35 +6.1 GblXNorway N NORW .83e 5.8 14.44 10.87 48 14.30 621 14.36 13.78 +.63 +8.9 GbXNsChiT Q QQQC .07e .2 34.11 22.11 4 29.50 43 30.77 29.50 +.26 -4.5 GblXScUS n N SCIU 32.53 27.49 3 30.82 93 31.08 30.58 +.28 -.3 GblXScEu n N SCID 29.75 24.16 28.23 27 28.35 28.04 +.43 +1.8 GblXScAs n N SCIX 27.08 23.55 26.00 11 26.14 25.85 +.45 +.4 GblXScJp n N SCIJ 33.72 27.60 31.11 13 31.40 31.04 +.21 -1.9 GbX US pf n N PFFD 26.22 23.70 7 24.27 61 24.37 24.20 +.01 -2.5 GbXNigeria N NGE .31e 1.3 27.10 14.65 6 23.16 100 23.71 22.76 -.08 +6.7 GbX US Inf N PAVE 17.80 13.80 186 15.97 456 16.26 15.75 +.23 -4.8 GblFound n N BOSS 20.72 15.05 18.26 1 18.26 18.06 +.35 +5.4 GblX SupDv Q EFAS 19.06 16.37 7 18.16 9 18.20 18.00 +.53 +.3 GblXYldco Q YLCO .51 4.3 12.89 11.36 1 11.75 39 11.90 11.64 +.05 -6.6 GblX Rob n Q BOTZ 27.42 16.90 707 23.77 5217 23.93 22.90 +.82 +.3 GlbXCon ef Q KRMA 20.83 16.62 5 19.49 23 19.62 19.24 +.44 +.4 GblXMilTh Q MILN 21.10 16.44 4 19.92 51 20.18 19.66 +.22 +3.4 GbX Longv Q LNGR 21.38 16.90 1 19.63 6 19.90 19.47 +.29 +.9 GlX Intrn n Q SNSR 21.41 17.21 21 20.17 156 20.34 19.49 +.73 +1.6sGbX HlthW Q BFIT 17.99 15.43 2 17.81 4 17.99 17.76 -.02 +6.9 GblXSupdiv Q ALTY 1.25 8.6 16.00 14.06 1 14.52 15 14.60 14.29 +.07 -5.1 GlX Fintc n Q FINX 24.62 16.17 33 23.29 200 23.67 22.95 +.57 +6.1 GlbXCop rs N COPX .43e 1.6 29.34 19.28 32 26.55 109 26.94 25.56 +.85 -2.9 GlbXSilv rs N SIL 38.14 28.21 168 31.17 809 31.35 29.52 +.82 -4.5 GlbXLith rs N LIT 41.21 28.00 227 33.41 1560 33.68 32.58 +.71 -13.8 GbX Gold rs N GOEX 25.21 20.08 5 22.87 45 23.03 21.75 +.91 -1.9 GbXUran rs N URA 16.36 11.81 269 13.18 2567 13.49 12.73 +.44 -12.4 GlXCatholc Q CATH 35.58 28.40 2 32.61 42 32.88 32.21 +.55 -.9 GlblScape A GSB .06 1.6 20 5.51 3.27 3 3.66 75 3.67 3.50 +.12 +3.1 Globalstar A GSAT 2.59 .53 5147 .71 33253 .88 .55 +.16 -45.8 GlobantSA N GLOB 52 54.84 33.75 451 44.77 2625 48.50 44.62 -2.99 -3.6 GlobusM rs Q GLBS 4.96 .71 53 .74 504 .80 .72 +.01 -35.3 GlobusMed N GMED 45 52.18 27.79 333 50.66 3622 51.01 49.38 +1.13 +23.3 Glowpoint A GLOW .65 .19 2677 .22 3601 .25 .20 -.00 -39.4 GluMobile Q GLUU 4.95 2.21 1771 3.98 6364 3.99 3.66 +.32 +9.3 GlycoMim Q GLYC 26.05 3.82 352 17.58 3120 18.19 15.52 +2.09 +4.7 GoDaddy n N GDDY 88 64.49 36.02 1112 61.57 6922 62.50 59.85 +1.71 +22.5 Gogo Q GOGO 14.76 8.02 942 9.03 5442 9.25 8.48 +.54 -19.9sGolLinhs s N GOL 14.48 4.13 374 12.38 2085 14.48 12.18 -1.73 +41.3 GolLNGLtd Q GLNG .20 .7 31.64 19.32 671 28.89 3382 29.35 27.82 +.84 -3.1 GolLNGPt Q GMLP 2.31 12.6 23.49 16.78 196 18.34 1267 18.38 17.11 +.77 -19.6 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.92 11 25.40 65 25.48 25.22 +.05 -2.4 GoldFLtd N GFI .02e .5 4.70 3.06 4682 3.91 25996 4.00 3.70 +.01 -9.1 GoldResrc A GORO .02 .4 60 5.05 3.08 231 4.77 1405 4.82 4.33 +.38 +8.4 GoldStdV g A GSV 2.07 1.25 119 1.66 1521 1.72 1.60 +.03 -5.1 Goldcrp g N GG .24 1.7 20 15.55 11.64 5057 14.38 32378 14.61 13.74 +.33 +12.6 GoldBull n Q DNJR 5.22 4.40 16 4.93 73 5.00 4.73 +.18 +3.9 GoldenEnt Q GDEN 21 34.75 13.03 184 23.12 1103 24.71 23.05 -1.46 -29.2 GoldenMin A AUMN .68 .36 86 .43 382 .45 .41 +.01 -.5 GoldenOc rs Q GOGL .10e 9.95 5.43 254 7.99 773 8.06 7.35 +.71 -2.0 GoldStr g A GSS 6 .92 .56 2988 .66 10288 .69 .57 +.08 -25.7 GldFld A GV 11 6.38 3.60 60 4.10 374 4.20 3.95 +.10 -16.3 GoldS pfJ N GSpJ 1.38 5.2 28.35 25.43 29 26.30 367 26.68 26.21 -.32 -.8 GS BDC n N GSBD 1.80 9.4 10 25.14 18.78 79 19.11 551 19.30 19.03 +.15 -13.8 GS ActbtInt N GSIE 32.48 25.91 47 30.24 356 30.36 29.88 +.50 +.8 GS ActEM N GEM 39.44 29.57 49 36.22 334 36.64 35.81 +.37 +1.1 GS ActEur N GSEU .60e 33.94 27.44 1 32.12 23 32.29 31.81 +.61 +1.3 GS ActJpn N GSIY 36.02 28.68 1 33.85 19 34.31 33.85 +.10 +.6 GS US LgC N GSEW 46.27 40.58 4 42.98 48 43.22 42.57 +.58 -1.1 GS HYBd n N GHYB 50.32 48.05 9 48.88 57 48.93 48.46 +.55 -1.3 GS CpBd n N GIGB 50.44 48.16 2 48.63 529 48.81 48.63 -.01 -3.2 GS ActLgC N GSLC 57.42 46.24 557 53.63 1426 54.09 52.79 +.95 +.5 GS 0-1Yr n N GBIL 105.09 99.91 78 100.03 189 100.04 99.98 +.01 +.1 GS Indus n N GVIP 57.97 45.02 7 53.53 57 54.35 52.89 +1.01 +1.1 GS SCap n N GSSC 45.33 39.39 7 43.79 34 44.00 43.04 +1.12 +1.1sGSCI37 N GSC 25.60 17.55 0 26.01 15 26.01 25.16 +1.73 +8.5 GoldmanS N GS 2.60 1.0 30 275.31 209.62 3022 255.92 16104 262.50 249.17 +5.95 +.5 GoldS pfK N GSpK 1.59 5.6 30.09 26.86 27 28.27 168 28.52 28.08 -.16 -1.0 GoldS pfN N GSpN 28.34 25.95 27 26.45 228 26.53 26.40 -.08 -5.0 GoldS pfB N GSpB 1.55 5.9 27.27 25.20 14 26.29 114 26.44 26.09 +.13 +1.6 GoldS pfC N GSpC 1.02 4.4 24.21 21.52 7 23.17 52 23.55 23.03 -.19 +1.8 GoldS pfA N GSpA .96 4.3 24.46 21.25 80 22.43 317 22.88 22.39 -.43 -.5 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 42 22.60 325 22.89 22.54 -.12 GS MLPEn N GER .64 10.9 8.29 5.25 165 5.86 1101 5.99 5.72 +.05 -4.7 GS MLPInc N GMZ 1.38 17.0 10.67 7.55 130 8.10 943 8.23 7.80 +.27 -9.4 GolubCap Q GBDC 1.28a 7.2 12 20.50 17.35 267 17.83 740 18.12 17.80 -.12 -2.0 GoodTimes Q GTIM 3.78 2.25 8 3.50 45 3.60 3.35 -.05 +32.1 GoodrPet n A GDP 15.45 8.20 19 12.50 193 12.68 11.15 +1.31 +14.6 Goodyear Q GT .56 2.0 9 36.74 25.88 1827 27.84 12652 28.27 26.69 +1.03 -13.8 GoPro Q GPRO 11.89 4.42 5521 5.26 20344 5.50 4.66 +.38 -30.5 GordPoin n Q GRAQ 9.77 9.70 9.72 1 9.72 9.72 +.01 +.2 GordPoi un Q GPAQU 10.35 9.97 7 10.17 16 10.30 10.16 -.16 +1.7 GorsHl A n Q GSHT 11.24 9.30 14 10.05 16 10.07 10.00 +.01 +1.1 GoresHl un Q GSHTU 10.75 10.10 1 10.43 5 10.75 10.30 -.14 +.6 GormanR N GRC .50 1.6 27 33.50 23.55 68 30.31 290 30.67 29.21 +.91 -2.9tGovPrpIT Q GOV 1.72 14.0 20 22.99 11.87 631 12.25 5109 12.49 11.87 -.03 -33.9 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 24 25.46 89 25.55 25.03 +.43 -1.5 vjGrace N GRA .96f 1.5 19 77.37 58.48 858 66.09 7353 67.12 61.40 +4.41 -5.8 Graco s N GGG .53 1.2 15 49.69 30.80 337 45.78 2378 46.40 45.08 +.82 +1.2 GrahamCp N GHM .36 1.7 14 24.03 17.97 23 21.48 143 22.21 21.24 -.14 +2.6 GrahamH s N GHC 5.32f .9 23 615.85 536.90 11 609.40 106 612.45 599.90 +10.30 +9.1 Graingr N GWW 5.12 1.8 28 298.15 155.00 1152 278.61 4927 293.81 275.55 -8.06 +17.9 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 3 25.50 17 26.00 25.50 -.45 -5.3 GrmPrTr rs N GPT 1.50 6.8 31.26 21.12 695 21.91 6747 22.56 21.74 -.04 -17.8sGranTrra g A GTE 3.00 1.93 1190 3.02 8194 3.03 2.68 +.30 +11.9 GranaMon N GRAM .25e 7.2 5.15 2.25 185 3.46 501 3.49 2.88 +.36 +21.4sGrCanyEd Q LOPE 26 109.82 68.82 384 109.50 1749 110.16 105.96 +2.83 +22.3 GraniteC N GVA .52 .9 32 68.58 45.14 209 55.09 1140 56.44 54.48 -.20 -13.1 GranitPnt n N GPMT 1.52f 9.1 19.30 16.15 304 16.67 1611 17.19 16.66 -.19 -6.0 GraniteRE N GRP/U 2.30 42.10 35.37 2 39.68 4 40.11 39.52 +.17 +1.5 Gran Gld n N BAR 142.87 123.68 133.57 7 135.58 133.20 +.39 +2.5 GranCom n N COMB 27.07 24.80 11 26.49 42 26.86 26.01 +.66 +1.2 GranSP n N COMG 32.29 24.96 28.97 1 29.12 28.64 +1.01 +4.6 GraphPkg N GPK .30 1.9 16 16.74 12.65 927 15.87 12447 15.96 15.31 +.50 +2.7 Gravity rs Q GRVY 42 108.97 13.18 8 80.00 72 83.31 76.87 +3.02 -15.3tGrayTelev N GTN 6 17.80 11.25 1422 11.40 5638 12.25 11.25 -.60 -31.9tGrayTvA N GTN/A 15 15.30 10.00 1 10.05 7 10.15 10.00 -.05 -30.0 GrtAjax n N AJX 1.20 9.0 9 15.40 12.27 17 13.31 84 13.63 13.31 -.23 -3.7 GrtAjx24 n N AJXA 26.80 24.54 1 25.21 109 25.50 25.18 +.16 -.7 GrElCp hn Q GECC 1.00 10.9 11.37 8.76 5 9.21 105 9.38 9.11 -.04 -6.4 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 2 25.30 14 25.48 25.17 +.27 -.6 GrElm25 n Q GECCM 1.69 6.9 24.80 24.16 2 24.36 17 24.40 24.20 -.05 -.4 GrElm hn Q GEC 4.40 3.10 235 3.80 336 3.98 3.70 -.15 -6.2 GrLkDrge Q GLDD 5.70 3.60 122 4.60 764 4.83 4.45 +.10 -14.8 GtPanSilv g A GPL 1.50 1.06 385 1.18 2410 1.24 1.15 +.01 -8.5 GtPlainEn N GXP 1.10 3.6 15 34.72 27.60 1342 30.61 6165 31.26 30.43 -.39 -5.1 GrtSoBc Q GSBC 1.12f 2.2 14 58.45 47.25 18 50.80 101 51.85 50.15 +.80 -1.6 GrtWstBcp N GWB .80 2.0 16 45.62 33.27 221 39.53 1279 40.20 38.26 +.75 -.7 GreenBncp Q GNBC 19 24.40 15.90 151 23.05 715 23.25 22.23 +.50 +13.5 GreenBrick Q GRBK 16 12.20 8.20 16 10.50 90 11.10 10.20 -.05 -7.1 GreenDot N GDOT 44 69.37 32.71 430 62.40 1508 63.51 61.95 +.66 +3.6 GreenPlns Q GPRE .48 2.7 25 26.05 15.60 945 17.70 2579 17.85 16.05 +1.28 +5.0 GrnP LP n Q GPP 1.88f 10.7 10 21.00 16.50 14 17.50 168 17.85 17.25 -6.4tGreenTrH n N GHG 13.05 11.25 330 11.02 1084 12.68 10.75 -1.66 -14.9 GreenbCos N GBX .92f 2.1 10 54.45 41.45 419 44.65 4139 47.75 44.31 -2.95 -16.2 GrCB NY s Q GCBC .39 1.1 28 38.00 22.16 1 36.75 9 37.10 35.55 +.35 +12.7 Greenhill N GHL .20 1.0 29.05 13.80 430 19.70 1900 20.20 18.50 +1.15 +1.0tGreenlight Q GLRE 23.15 15.00 161 15.55 1083 15.90 15.00 +.10 -22.6 Greif A N GEF 1.68 3.0 19 65.60 47.97 117 56.10 737 56.45 54.05 +1.85 -7.4 Greif B N GEF/B 2.51e 4.1 20 71.95 52.50 3 61.30 22 61.80 59.35 +2.35 -11.6 GrdsmHld n Q GSUM 13.99 6.76 280 7.88 1148 8.65 7.82 -.22 -13.9sGriffin Q GRIF .40f 1.1 30 37.94 27.71 1 37.90 61 37.94 37.54 +.09 +3.3 Griffon N GFF .28f 1.5 20 25.15 17.45 104 19.30 518 19.35 18.50 +.65 -5.2 GrifolsSA s Q GRFS .38e 1.8 25.18 18.99 464 20.91 3919 21.25 20.45 +.69 -8.8 Group1 N GPI 1.00f 1.6 8 84.47 51.62 133 61.46 935 63.61 60.71 -.72 -13.4 Groupon Q GRPN 5.99 2.90 8050 4.53 28124 4.58 4.19 +.16 -11.2 GrubHub N GRUB 112.41 33.76 867 97.91 5005 100.96 96.74 +.82 +36.4 GAeroPac N PAC 2.78e 2.6 119.87 87.66 52 107.86 314 108.31 103.50 +3.83 +5.0 GpAeroCN Q OMAB 1.71e 4.0 21 52.51 37.45 96 42.76 266 43.39 39.15 +2.98 +3.1 GpoASur N ASR 3.31e 229.45 165.93 49 176.68 241 177.70 168.82 +6.92 -3.2 GpoAvalAc N AVAL .40 4.3 9.51 7.76 178 9.20 667 9.28 8.75 +.46 +8.2 GrpoFin Q GGAL .12e .2 73.45 36.09 173 65.47 940 67.84 65.43 -.99 -.6 GpoSimec A SIM 12.63 8.97 1 9.58 3 9.92 9.39 -.10 +2.5 GpSuprvi n N SUPV 33.85 16.11 286 30.62 1396 31.23 30.06 +.05 +4.4 GpTelevisa N TV 27.37 14.20 1048 17.59 11025 18.36 17.11 -.57 -5.8 GuangRy N GSH .62e 2.2 37.43 24.43 3 28.45 9 29.63 28.11 +.75 -14.8 GuarntyBc Q GBNK .66 2.3 20 30.42 23.65 73 28.65 470 29.00 28.10 +.30 +3.6 GuarBcs n Q GNTY .56 1.7 22 37.36 28.00 10 33.74 59 34.96 33.59 -.11 +10.1 GuarFBc Q GFED .48 2.1 17 23.71 15.89 23.35 3 23.50 23.09 +.14 +4.5sGuess N GES .90 3.9 24.01 9.56 1021 23.28 7919 24.01 22.58 +.60 +37.9 GuggBAB N GBAB 1.66 7.8 23.32 20.97 16 21.28 140 21.60 21.23 -.14 -6.4 Gug 25Cp n N BSJP 25.23 23.92 3 24.37 24 24.38 24.13 +.30 -2.0 GugCrdAllo N GGM 2.18 10.2 24.03 21.08 52 21.30 187 22.11 21.26 -.15 -2.9 GugEnhEq N GPM .96 11.5 9.42 7.72 113 8.36 751 8.44 8.04 +.13 -6.1 GugChinTc N CQQQ .60e 1.0 67.24 41.12 119 58.55 563 60.65 58.30 +1.16 -3.4 GugCdnEn N ENY .49e 6.1 8.98 7.25 25 8.05 127 8.09 7.70 +.36 -4.1 GugSPHiInf N GHII 1.03e 4.0 29.49 24.90 1 25.89 27 25.99 25.67 +.52 -6.1 GugSolar N TAN .83e 3.4 26.70 17.00 70 24.69 307 25.33 24.60 +.31 -1.8 GugChinSC N HAO .76e 2.4 33.23 24.27 9 31.25 68 31.76 30.87 +.81 +5.6 Gug BRIC N EEB .41e 1.1 42.00 30.84 7 37.10 54 37.93 36.76 -.56 -.6 ClyWUSRE N WREI 1.53e 3.3 48.92 40.99 0 42.18 3 43.47 42.17 -.48 -10.9 GugRJ SB1 N RYJ .59e 1.3 46.56 38.09 3 43.98 18 44.20 42.90 +1.33 +1.1 GugStrOp N GOF 2.19 10.8 21.85 18.80 107 20.20 688 20.55 20.20 -.03 -6.4 Guidewire N GWRE 92.65 58.41 473 81.86 2463 83.30 80.14 +.95 +10.2 GulfIsland Q GIFI .04 .5 13.95 6.90 66 8.50 430 8.65 8.00 +.35 -36.7 GulfRes Q GURE 2 2.05 1.35 36 1.45 446 1.49 1.40 +.02 -1.4 GlfmrkOf n A GLF 34.96 17.80 164 29.00 294 29.13 27.70 +.61 +1.8 GulfportE Q GPOR 4 17.55 8.11 2940 9.72 14417 10.39 9.71 -.05 -23.8 Gyrodyne n Q GYRO 2.50e 22.84 18.91 20.35 2 20.75 20.13 -.35 +1.3H -:H&E Eqp Q HEES 1.10 2.8 13 44.24 17.44 195 38.93 1385 39.80 36.07 +2.69 -4.2 HCA Hldg N HCA .35p 15 106.84 71.18 1951 96.28 8092 97.56 95.72 +.04 +9.6 HCI Grp N HCI 1.40 3.6 49.25 27.11 103 39.24 315 39.81 38.05 +.75 +31.2 HCP Inc N HCP 1.48 6.6 12 33.67 21.48 1937 22.42 15752 23.37 22.07 -.78 -14.0 HD Supply Q HDS 15 42.25 28.97 843 38.07 9732 39.20 37.61 +.02 -4.9 HDFC Bk N HDB .37e .4 110.77 77.26 882 97.23 4562 100.28 97.06 -1.48 -4.4 HECO pfU N HEpU 1.62 6.2 28.45 25.05 1 26.39 3 26.46 25.93 +.28 -.3 HFF Inc N HF 1.80e 22 51.74 26.64 87 46.89 858 48.09 46.23 +.49 -3.6 HMN Fn Q HMNF 17 19.50 16.60 0 18.70 5 18.75 18.50 +.14 -2.1 HMS Hldgs Q HMSY 38 20.90 11.01 366 17.52 1662 17.63 16.76 +.59 +3.4 HNI Corp N HNI 1.14 3.2 17 48.32 31.16 79 35.87 532 36.41 35.16 -.15 -7.0 HP Inc N HPQ .53 2.4 13 24.75 17.10 4688 21.77 44461 22.12 20.76 +.99 +3.6 HRG Grp N HRG 20.17 14.22 1538 15.61 8408 15.84 15.36 +.03 -7.9 HSBC N HSBC 1.50e 3.1 55.89 39.63 1472 49.13 6642 49.60 47.60 +1.96 -4.9 HSBC prA N HSBCpA 1.55 6.0 26.74 25.52 24 25.73 106 25.73 25.65 +.03 -.3tHSBC Cap N HSEA 2.03 7.7 27.99 26.16 54 26.26 570 26.39 26.16 -.06 -4.0 HSBC Cap2 N HSEB 2.00 7.6 27.59 24.99 141 26.25 712 26.26 26.05 +.12 -2.2 HTG Mol h Q HTGM 7.68 1.59 563 3.41 2572 3.67 3.30 +.05 +68.0 HV Bcp n Q HVBC .50e 18.50 13.75 0 14.23 17 14.58 14.22 -.42 -6.4 HabitRest Q HABT 38 19.75 8.10 161 8.80 1252 9.25 8.65 -.35 -7.9 HackettGp Q HCKT .30f 1.9 19 20.36 13.24 66 16.12 367 16.45 15.77 +.23 +2.6 Haemonet N HAE 68 75.45 38.47 391 73.32 1701 73.92 71.85 +1.79 +26.2sHailiang n Q HLG 88.92 7.02 187 81.00 1799 88.92 68.85 +4.46 +79.2 HainCels lf Q HAIN 45.61 30.39 1092 31.44 6588 31.52 30.40 +.77 -25.8 HalconRs n N HK 9.07 3.69 2094 5.33 16099 5.52 4.98 +.22 -29.6 HalladorE Q HNRG .16 2.4 6 8.42 4.79 31 6.76 220 7.04 6.47 +.15 +11.0 Hallibrtn N HAL .72 1.4 57.86 38.18 7331 50.78 44808 51.07 46.48 +3.78 +3.9 HallmkFn Q HALL 11.83 8.62 33 9.75 272 10.03 8.96 +.74 -6.5 Halozyme Q HALO 51 21.48 11.41 519 19.37 2889 19.80 19.01 +.43 -4.4 HalyrdHlt N HYH 23 50.99 35.24 538 47.10 2000 47.62 46.19 +.98 +2.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 62

HamiltnBc Q HBK 15.99 14.00 17 14.95 18 14.95 14.30 +.80 -2.9 HamBchBr N HBB .34 1.4 41.00 20.97 26 23.93 140 24.25 21.21 +1.90 -6.9 HamilLa n Q HLNE .70 1.8 40.43 18.00 130 38.56 773 39.65 36.58 +1.58 +9.0 HancHld Q HBHC .96 1.8 21 56.40 41.05 372 52.25 2182 53.60 51.25 +1.30 +5.6 HancHld 45 Q HBHCL 1.49 5.9 26.73 25.00 3 25.36 17 25.45 25.25 -.01 -2.7 HancFinOp N BTO 1.48 3.8 41.00 31.24 37 38.49 173 39.10 37.94 +.42 -2.1tHanJS N JHS .87e 6.3 15.12 13.94 16 13.89 145 14.10 13.85 -.07 -6.5 HanJI N JHI 1.45e 8.7 18.85 16.42 28 16.66 97 16.75 16.56 +.10 -4.8 HanPrmDv N PDT 1.08a 7.2 17.33 14.50 67 14.93 386 15.19 14.92 -.08 -12.8 HanPfEq N HPI 1.68 8.3 22.58 19.73 33 20.25 167 20.79 20.23 -.22 -5.5 HanPfd2 N HPF 1.68 8.6 22.71 19.39 36 19.62 226 20.16 19.62 -.30 -8.7 HanPfd3 N HPS 1.47 8.4 19.48 16.80 98 17.35 315 17.90 17.34 -.33 -7.5 HanTxAdv N HTD 1.45 6.7 26.79 21.00 57 21.50 428 22.00 21.50 -.11 -12.8 Hanesbds s N HBI .60 3.3 9 25.73 17.94 6773 18.13 31282 19.02 18.01 -.75 -13.3 HanmiFin Q HAFC .96f 3.1 17 33.10 25.45 150 30.85 747 31.30 30.10 +.45 +1.6 HannArms N HASI 1.32 6.9 27 25.28 17.33 277 19.13 1299 19.48 19.04 +.01 -20.5 HanoverIns N THG 2.16 1.8 64 121.06 79.23 122 117.84 780 119.63 116.60 +1.09 +9.0 HanovIns53 N THGA 1.59 6.3 26.00 25.02 9 25.16 23 25.29 25.14 -.09 -.6 Hanwha rs Q HQCL 9.50 6.09 68 7.26 325 8.20 7.21 -.49 +3.4 HarbrOne n Q HONE 22.29 15.92 31 17.76 310 18.50 17.34 -.02 -7.3 Hardinge Q HDNG .08 .4 37 19.47 9.97 75 18.30 407 18.37 18.26 -.01 +5.1 HarleyD N HOG 1.48f 3.5 13 60.18 41.33 1963 42.20 12522 43.10 41.69 +.01 -17.1 Harmonic Q HLIT 6.03 2.80 423 3.70 1963 3.90 3.50 -.05 -11.9 HarmonyG N HMY .05 2.71 1.56 4743 2.09 25773 2.43 2.06 -.34 +11.8 HarrisCorp N HRS 2.28 1.4 29 164.69 106.18 426 161.69 3329 164.64 160.83 +.65 +14.1 Harsco N HSC .20m .9 56 23.20 11.40 368 21.65 2527 21.95 20.44 +1.05 +16.1 HarteHk rs N HHS 15.00 7.27 1 9.60 8 9.72 9.32 +.29 Hrt TotR n N HTRB 40.25 39.05 39.19 6 39.28 39.19 +.04 -2.2 HartfFn42 N HGH 1.97 6.7 32.13 28.57 84 29.35 262 29.40 29.21 +.03 +.3 HartfdFn N HIG 1.00 1.9 18 59.20 46.69 1841 51.67 7776 52.66 51.09 +.55 -8.2sHrvrdBio Q HBIO 5.98 2.30 101 5.60 903 5.98 4.95 +.60 +69.7 HarvCapCr Q HCAP 1.14a 11.0 7 14.12 9.92 23 10.41 82 10.50 10.20 +.19 -5.0 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 2 25.45 10 25.65 25.22 -.12 Hasbro Q HAS 2.28 2.6 28 116.20 83.40 1123 87.76 5507 87.92 84.35 +3.33 -3.4tHaverty N HVT .72f 4.0 18 27.23 18.00 109 17.90 583 19.05 17.80 -1.10 -21.0 HawaiiEl N HE 1.24 3.6 23 38.72 31.71 316 34.18 1989 35.01 33.79 -.58 -5.4 HawHold Q HA .48 1.2 7 59.45 32.40 713 39.20 3738 40.45 38.01 -.75 -1.6 HawaiiTel Q HCOM 31.91 23.74 6 26.81 71 27.29 26.40 +.30 -13.1 Hawkins Q HWKN .88 2.6 17 53.50 31.80 21 33.80 213 34.55 32.25 +1.35 -4.0sHawthornB Q HWBK .28 1.3 17 22.07 16.64 0 22.07 10 22.07 21.50 +.57 +6.4 HaymkAc n Q HYAC 9.85 9.50 9.62 220 9.62 9.60 +.02 +.6 HaymkA un Q HYACU 10.08 9.88 1 10.00 5 10.00 9.90 +.03 +1.0 HaynesIntl Q HAYN .88 2.2 45.14 28.97 48 40.06 339 41.81 37.55 +2.41 +25.0 Hc2 Hldgs N HCHC 1.29 6.71 4.30 227 5.25 881 5.49 5.05 -.22 -11.8tHlthCSvc Q HCSG .77f 1.8 36 56.20 40.89 1280 42.19 5815 43.62 40.89 -.34 -20.0 HlthInsInn Q HIIQ 18 37.38 12.65 256 28.40 1895 31.15 26.95 -.55 +13.8 HlthcrRlty N HR 1.20 4.4 43 36.25 26.27 532 27.22 7422 28.12 26.89 -.76 -15.3 HlthcreTr N HTA 1.22 4.8 45 33.00 24.50 1235 25.19 8228 26.41 24.73 -1.24 -16.1 HealthEqty Q HQY 96 68.75 40.21 243 63.48 1664 64.64 62.59 +.66 +36.0 HlthStrm Q HSTM 1.00e 79 31.53 21.15 69 24.49 388 24.95 24.05 +.16 +5.7 HrtlndEx Q HTLD .08 .4 19 25.22 17.51 340 18.00 3626 18.32 17.56 +.21 -22.9 HeartFn Q HTLF .52a 1.0 18 56.40 42.10 76 53.20 365 53.80 51.75 +1.15 -.8 HeatBio rs Q HTBX 8.40 1.09 107 1.29 1712 1.51 1.20 +.10 -66.3 HebronTc n Q HEBT 4.26 1.45 0 1.75 17 2.08 1.75 -.31 -33.5 HeclaM N HL .01e .3 6.16 3.25 3159 3.76 19319 3.77 3.51 +.13 -5.3 Heico s N HEI 91.34 54.05 225 87.86 1276 88.60 86.60 +.60 Heico A s N HEI/A 57 75.55 46.16 96 73.20 490 73.55 70.55 +1.75 HeidrkStr Q HSII .52 1.6 32.65 17.90 103 31.65 764 31.85 30.25 +1.35 +28.9 HelenTroy Q HELE 14 102.88 81.10 61 85.55 655 86.95 84.15 +.60 -11.2 HeliMAn h Q HMNY 38.86 2.20 9993 3.21 21136 3.59 2.76 +.27 -49.1stHelius Med n Q HSDT 7.81 7.54 19 7.80 71 7.85 7.54 -.2 HelixEn N HLX 8.70 4.82 574 6.33 5242 6.43 5.69 +.42 -16.0 HelmPayne N HP 2.80f 3.8 75.02 42.16 1315 73.05 7600 74.07 65.28 +7.60 +13.0 HemisMda Q HMTV 13.20 10.50 22 11.00 117 11.35 10.95 -.30 -4.8 Hemisphrx rs A HEB .84 .30 467 .39 1718 .44 .37 -.02 +12.7 HennesAd s Q HNNA .40f 2.0 10 20.00 13.88 6 19.64 35 19.65 19.00 +.26 +18.7 HennCap n A HCAC 10.49 8.97 9 9.93 22 9.94 9.91 +.01 +1.3 HennCap un A HCAC/U 11.53 10.04 21 10.55 22 10.55 10.45 +.05 +1.7 HSchein s Q HSIC 27 93.50 62.56 980 68.98 7780 70.81 66.38 +2.20 -1.3sHerbalife N HLF 22 101.65 58.05 487 100.66 3256 101.95 97.81 +2.16 +48.6 HercHld n N HRI 72.99 33.27 100 63.70 766 64.99 62.03 +1.39 +1.7 HercTGC N HTGC 1.24 10.3 14 15.68 11.55 476 12.06 2061 12.30 11.98 -.05 -8.1 HercTG 24 N HTGX 1.56 6.2 25.85 25.05 9 25.15 47 25.60 25.15 +.06 -1.8 HrtgeCo Q HTBK .44f 2.7 20 17.28 12.76 59 16.21 751 16.58 16.17 -.05 +5.8 HrtgeFn Q HFWA .60f 2.0 21 33.25 23.00 92 30.65 523 31.20 29.95 +.70 -.5 HeritageIns N HRTG .24 1.5 19.15 8.85 206 15.87 1050 16.32 15.63 -.17 -11.9 HeritCryst Q HCCI 25 25.20 14.20 27 22.35 380 23.00 22.10 -.15 +2.8 HernTher h Q HRTX 32.70 12.70 1701 30.60 6966 31.75 26.95 +3.85 +69.1 Hersha pfC N HTpC 1.72 7.1 26.37 24.07 1 24.38 4 24.50 24.31 +.16 -3.0 Hersha rs N HT 1.12 5.9 14 19.87 16.60 669 18.96 2731 19.00 17.83 +.38 +9.0 Hersha pfD N HTpD 1.63 7.0 26.49 22.61 9 23.26 60 23.47 22.92 +.21 -5.7 Hersha pfE N HTpE 26.40 22.66 24 23.23 71 23.23 22.69 +.54 -6.1tHershey N HSY 2.62 2.7 21 116.49 95.10 702 95.96 5920 100.38 95.10 -2.89 -15.5 HertzGl N HTZ 27.27 8.52 1557 21.50 8152 21.96 20.44 +.83 -2.7 HerzfldCrb Q CUBA .12e 7.54 6.73 18 7.12 50 7.17 7.06 +.03 -.4 HeskaCorp Q HSKA 40 115.00 56.59 39 77.98 175 79.45 74.23 +3.48 -2.8sHess N HES 1.00f 1.8 55.98 37.25 7048 56.32 39965 56.94 51.23 +5.23 +18.6 Hess pfA N HESpA 65.17 48.24 12 64.13 381 64.64 60.44 +4.83 +10.8 HessMidP n N HESM 1.29f 6.5 26 26.78 18.32 225 19.82 644 20.14 18.91 +.84 +.1 HP Ent n N HPE .56f 3.2 44 19.48 12.70 9210 17.40 58071 17.60 16.73 +.70 +21.2 Hexcel N HXL .50 .8 23 69.52 49.20 291 64.68 1614 66.22 64.27 +.20 +4.6 Hexindai n Q HX 17.00 10.20 158 11.25 299 11.75 10.77 +.36 +1.8 Hi-Crush N HCLP .80 6.8 13 16.80 7.25 1116 11.70 7069 12.00 10.65 +.90 +9.3 Hibbett Q HIBB 16 29.20 9.40 612 26.60 2694 28.45 26.40 +.30 +30.4 HighPtRs N HPR 6.93 2.66 1183 5.62 6354 5.75 5.15 +.51 +9.6 HighlFlR n N HFRO 16.60 15.00 88 16.05 544 16.35 15.97 +.03 +3.5 HighSenLn Q SNLN .79 4.3 18.41 18.13 115 18.27 570 18.35 18.26 +.4 HighpwrInt Q HPJ 5 6.00 3.15 6 3.55 82 3.70 3.35 +.10 -4.1sHghwyH Q HIHO .32e 5.3 6.00 3.10 111 6.08 219 6.55 5.21 +.88 +44.8 HighwdPrp N HIW 1.85f 4.3 19 53.34 41.34 510 42.95 2542 43.52 42.32 -.40 -15.6 Hill Intl N HIL 6.00 3.70 272 5.45 1154 5.53 5.20 +.05 Hill-Rom N HRC .80f .9 22 91.11 69.47 225 86.00 1368 87.57 84.50 +1.55 +2.0 HillenInc N HI .83 1.8 23 48.00 34.65 375 46.80 1394 47.10 45.30 +1.55 +4.7 HillmCT pf A HLMp 2.90 8.8 36.95 29.63 2 32.96 13 33.78 32.51 +.20 -4.0 HilltopH N HTH .28f 1.2 12 28.86 21.47 486 23.57 1419 24.00 23.02 +.41 -6.9 HilGrVa n N HGV 47.75 30.71 1390 42.49 6418 43.84 42.42 -.16 +1.3 Hilton N HLT .60 .8 40 88.11 56.24 14440 79.61 96774 81.33 74.61 +2.10 -.3 HimaxTch Q HIMX .24e 3.4 42 13.95 5.97 2110 7.16 20332 7.48 6.38 +.78 -31.3 HingmSv Q HIFS 1.36a .7 18 242.00 166.45 3 206.58 12 208.00 202.01 +2.68 -.2 Histogenics Q HSGX 3.35 1.59 98 2.88 293 2.90 2.68 +.08 +40.5 HoeghLP N HMLP 1.72 9.8 11 20.65 15.33 42 17.60 558 18.00 17.00 +.40 -5.6 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 10 25.90 85 25.93 25.67 +.13 -3.8 HollyEngy N HEP 2.60 9.3 13 37.56 26.09 142 27.98 687 28.63 27.18 +.63 -13.9sHollyFront N HFC 1.32 2.4 14 54.93 23.46 2383 55.71 10565 55.99 52.79 +3.45 +8.8 Hollysys Q HOLI .12e .5 21 28.35 15.08 264 24.06 1408 25.07 23.95 -.64 +8.0 Hologic Q HOLX 14 46.80 35.33 1746 37.02 11170 37.30 36.38 +.59 -13.4 HomeBLA Q HBCP .60f 1.4 20 47.20 32.52 15 43.91 135 44.25 42.29 +1.14 +1.6 HomeBcs s Q HOMB .44 2.0 20 26.53 20.82 617 22.46 2842 23.13 22.32 -.14 -3.4 HomeDp N HD 4.12f 2.4 24 207.61 144.25 4148 172.80 23557 175.51 171.80 -1.65 -8.8 HomeStreet Q HMST 20 32.60 24.00 117 27.30 948 28.10 27.20 -.45 -5.7 HometBk n Q HMTA 11.95 9.60 0 11.88 4 11.95 11.26 +.11 +6.3 HomeTrBc Q HTBI 27 28.00 21.40 8 26.35 77 27.00 26.35 -.20 +2.3 HomolMd n Q FIXX 24.40 16.12 95 20.00 908 20.79 16.31 +1.96 +7.2 Honda N HMC .84e 2.4 37.29 27.05 570 34.98 2950 35.44 34.29 +.75 +2.6 HonwllIntl N HON 2.98 2.0 21 165.13 122.40 1589 146.12 10962 147.37 142.64 +3.38 -4.7 HookerFu Q HOFT .56 1.5 16 52.75 35.90 56 38.20 319 39.65 37.60 -1.15 -10.0 HopeBcp Q HOPE .52 2.9 15 19.92 15.10 396 18.11 2420 18.54 17.79 +.20 -.8 HopFedBc Q HFBC .20 1.4 20 16.29 13.51 2 14.41 18 14.98 14.36 -.28 +2.2 HorMan N HMN 1.14f 2.6 26 47.65 33.85 160 44.35 597 44.57 42.90 +1.35 +.6 HorizBcp s Q HBNC .60f 2.0 19 31.14 24.54 36 29.57 225 30.07 29.11 +.22 +6.4 HorizGbl n N HZN 38 19.26 7.69 359 8.02 1068 8.63 7.90 -.04 -42.8 HorizPhm Q HZNP 16.02 9.45 1729 13.70 8096 14.01 13.57 +.05 -6.2 HorizTFn Q HRZN 1.20 11.5 10 11.88 9.66 75 10.44 468 10.70 10.29 -.05 -7.0 HorizFn22 n N HTFA 25.93 25.26 7 25.55 14 25.76 25.50 -.20 +.6 Hor OEXcc Q QYLD 2.26e 9.4 25.50 22.67 60 24.01 307 24.26 23.46 +.71 -2.1 HorzDAX Q DAX .60m 1.9 34.00 26.60 2 31.05 11 31.05 30.68 +.74 -1.7 HorzSPCvC N HSPX 2.52e 3.9 52.96 46.37 3 48.71 19 49.50 47.87 +.99 -3.2 HorGKWld N KLDW 35.73 28.43 9 34.13 41 34.33 34.04 +.36 +2.0 Horz Saba n N CEFS 23.00 20.17 13 20.69 41 20.85 20.49 +.16 -3.3 HrzProSp n N FANZ 23.37 19.92 22.10 2 22.13 21.90 -.02 -.8 Hormel s N HRL .75 2.1 21 38.00 29.75 2094 35.04 15214 35.79 34.77 +.30 -3.7 Hornbeck N HOS 4.87 1.51 156 3.50 1079 3.68 3.01 +.41 +12.5 Hortonwks Q HDP 22.00 9.93 562 17.50 4822 18.40 17.45 -.45 -13.0 HospPT Q HPT 2.08 8.3 10 32.68 23.83 679 25.16 4264 25.36 24.42 +.30 -15.7 HostHotls N HST 1.00a 5.2 16 21.53 17.26 7028 19.14 44019 19.40 18.16 +.69 -3.6 HostessBr n Q TWNK 31 17.18 11.00 1379 14.50 3576 14.96 14.36 -2.1 HoughMH Q HMHC 13.95 6.20 1023 7.45 5822 7.85 6.85 +.20 -19.9 HoulihnL n N HLI .80 1.8 18 52.81 32.08 122 44.55 712 45.21 43.60 +.98 -1.9 HstnAEn A HUSA 1.05 .25 431 .26 3076 .30 .26 -.01 -19.7sHoustWC Q HWCC .12m 1.5 8.35 4.70 20 8.00 406 8.35 7.75 +.15 +11.1 HovnEn pf A Q HOVNP 8.47 5.50 30 7.00 44 7.26 7.00 -.01 -6.7 HovnanE N HOV 3.41 1.66 2590 1.90 7959 1.96 1.78 +.03 -43.3 HowardBcp Q HBMD 30 24.20 16.70 44 18.85 80 19.35 18.50 +.05 -14.3 HHughes N HHC 28 140.38 114.28 163 136.40 1015 137.52 134.60 -.20 +3.9 HuanPwr N HNP 2.45e 9.8 31.85 23.64 32 25.06 300 26.03 25.05 -.56 +.2 HubGroup Q HUBG 26 52.25 33.18 514 41.70 1965 43.00 38.40 +2.35 -12.9 Hubbell N HUBB 3.08 2.6 22 149.03 109.32 261 118.45 1494 120.50 116.12 +1.06 -12.5 HubSpot N HUBS 124.45 60.90 309 111.15 1835 114.75 108.55 +2.60 +25.7 HudBayM g N HBM .02 10 10.25 4.60 428 7.20 2435 7.53 6.73 +.30 -18.2 HudsonGbl Q HSON .20 10.3 2.44 1.22 15 1.95 219 1.98 1.81 +.06 -13.3 HudsPacP N HPP 1.00 3.2 25 36.14 28.25 657 31.28 4899 31.72 30.82 -.31 -8.7tHudsonTc Q HDSN 17 10.40 4.40 238 4.42 1212 4.77 4.39 -.25 -27.2 HugotnR N HGT .09e 12.0 3 2.25 .55 61 .75 530 .77 .62 +.10 -46.4 Humana N HUM 1.60 .6 24 293.35 210.01 411 287.62 2859 288.95 281.39 +3.89 +15.9 HuntJB Q JBHT .96 .9 30 126.49 83.35 1453 112.77 6323 114.88 108.67 +2.84 -1.9 HuntBncsh Q HBAN .44 3.0 18 16.60 12.14 8600 14.66 43141 15.17 14.60 +.10 +.7 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 30 26.49 142 26.95 26.38 -.36 -5.9 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 4 25.66 11 25.85 25.43 +.16 -1.4 HuntgUSEq N HUSE 1.86e .6 41.03 37.31 20 38.74 65 39.00 38.31 +.47 +1.0 HuntgtnEco N HECO .47e .2 44.87 37.48 0 41.11 2 41.65 41.09 +.22 -1.3 Str 7handl n Q HNDL 25.53 23.67 0 24.07 108 24.19 24.02 +.09 -4.0 HuntgtnIng N HII 2.88 1.1 24 276.69 183.42 360 256.67 1715 260.45 253.43 +.36 +8.9 Huntsmn N HUN .65f 2.2 11 36.09 23.12 2353 29.83 16760 30.26 28.05 +1.50 -10.4 Hurco Q HURC .44f 1.0 18 50.33 27.15 11 45.70 93 47.45 45.20 +.30 +8.6 HuronCon Q HURN 46.85 29.53 89 38.90 521 40.20 38.10 +.50 -3.8 HutChMd n Q HCM 42.25 18.00 97 32.05 550 32.26 29.85 +2.38 -18.7 HuttigBld Q HBP 9.24 4.82 33 5.59 238 5.61 5.23 +.28 -15.9 Hyatt N H 36 83.02 53.59 710 75.95 5358 77.43 73.95 +1.04 +3.3 Hydrognc Q HYGS 12.00 6.45 9 8.40 110 8.55 7.80 +.55 -24.3 HysterYale N HY 1.21 1.6 19 93.90 53.66 22 73.43 189 74.46 71.53 +1.47 -13.8I -:I-AMCap rt Q IAMXR .49 .21 .37 1 +24.7 IAC Inter Q IAC 1.36 .9 59 166.64 74.05 706 156.65 4002 158.50 151.04 +6.42 +28.1 IAMGld g N IAG 1.52f 27.2 93 7.25 3.55 6281 5.58 22354 5.69 5.01 +.49 -4.3 ICAD Q ICAD 6.07 2.93 19 3.24 146 3.33 3.07 +.02 -5.8 ICC Hld n Q ICCH 18.00 14.54 0 15.05 1 15.33 15.00 -.47 -7.5 ICF Intl Q ICFI .14p 20 65.40 41.10 67 63.90 424 64.80 62.90 +.15 +21.7 ICICI Bk N IBN .16e 1.8 11.26 7.48 5905 8.75 62549 8.90 8.53 +.33 -10.1 ICU Med Q ICUI 265.28 144.25 64 255.85 488 257.50 251.20 +6.00 +18.4 IClickInt n Q ICLK 11.40 5.05 124 7.58 587 8.25 7.08 -.27 -16.2 ID Syst Q IDSY 8.05 5.50 1 6.69 24 6.70 6.35 +.17 -3.6 IdexxLab s Q IDXX 62 207.14 146.09 253 191.78 1701 195.51 185.67 +6.22 +22.6 IDT Cp N IDT 1.00f 17.1 17.71 5.50 179 5.84 1053 6.12 5.79 -.08 -44.9 IEC Elec A IEC 5.05 3.35 12 4.50 38 4.50 4.30 +.15 +9.2 IES Hldgs Q IESC 28 20.32 14.05 8 16.90 80 16.95 16.30 +.55 -2.0 IF Bancp Q IROQ .20f 1.0 23 20.45 19.10 27 20.20 35 20.20 20.00 +.20 +2.7 IFresh n Q IFMK 18.00 4.62 3 7.32 58 8.59 7.02 -.43 -43.7 IHS Mark Q INFO 29 50.00 41.43 1381 48.52 8146 48.88 47.52 +.45 +7.5 II-VI Q IIVI 28 53.08 27.25 429 43.70 3283 44.88 40.70 +2.90 -6.9 ILG Inc Q ILG .70f 2.3 36 34.92 20.99 924 31.06 4482 31.97 30.70 -.47 +9.1 ING N ING .14e .8 20.58 14.55 2257 17.36 11317 17.61 16.85 +.56 -6.0 ING 6.125 N ISG 1.53 6.0 26.37 25.20 41 25.53 122 25.57 25.38 +.15 ING 6.375 N ISF 1.59 6.2 26.24 25.40 27 25.64 193 25.65 25.47 +.07 -.2 INTLFCStn Q INTL 18 46.96 33.11 77 44.01 366 44.43 41.88 +1.64 +3.5 ION Geo rs N IO 32.45 3.20 124 27.60 650 28.20 25.45 +1.85 +39.7 IPG Photon Q IPGP 36 264.11 116.82 226 230.36 1407 233.87 222.61 +7.89 +7.6 iPass Q IPAS 1.51 .28 649 .35 3045 .38 .32 -.00 -33.1 iPicEnt n Q IPIC 17.00 10.50 2 10.75 10 11.67 10.75 -.73 -29.0 IQ HdgMult N QAI 33.13 28.90 191 30.58 586 30.65 30.27 +.27 +.5 IQ Hedge N MCRO 27.20 25.26 26.39 1 26.39 26.30 +.09 -.6 IQ HdgLgS N QLS 24.53 20.09 0 22.05 3 22.07 21.98 +.28 +.7 IQ US Lg n Q CLRG .08e 27.80 24.16 10 25.02 1058 25.36 24.72 +.37 -1.1 IQ Ch SC n N CSML 29.58 23.89 56 27.46 1071 27.81 26.99 +.35 -2.1 IQ HiYlVl n N HYLV 25.58 22.89 59 24.57 368 24.61 24.50 +.12 -2.3 IQ CorePl n N AGGP 21.05 19.12 25 19.29 420 19.36 19.21 -.02 -3.3 IQ CoreBd n N AGGE 19.88 18.68 1 18.78 113 18.84 18.72 -.05 -4.0 IQ GTAA N QGTA 25.44 22.47 2 24.22 5 24.30 24.05 +.22 -.8 IQ 50HJpn N HFXJ 23.96 18.70 41 21.96 42 22.04 21.91 +.02 -2.7 IQ 50HgEur N HFXE 21.45 18.14 0 20.07 35 20.12 19.73 +.33 -1.3 IQ 50HIntl N HFXI 22.80 19.04 101 21.41 665 21.41 21.00 +.57 -1.1 IQ RealRtn N CPI 27.85 27.15 6 27.57 470 27.64 27.52 +.09 +.5 IQUSReSC N ROOF 1.43e 6.1 28.00 22.60 11 23.58 95 23.83 23.46 -.13 -10.4 IQMrgArb N MNA 31.92 29.98 39 30.67 433 30.73 30.30 +.35 -1.2 IQ AgriSC N CROP .41e 1.2 35.99 31.64 4 33.72 20 33.99 33.60 +.22 -3.5 IQ GlbRes N GRES .10e .4 29.30 24.87 4 27.85 92 27.91 27.44 +.40 -2.5sIQIYI n Q IQ 19.40 15.30 9994 19.34 42793 19.41 16.02 +3.32 +24.4 IQVIA Hldg N IQV 12 110.67 78.71 847 97.71 3836 98.50 94.55 +2.86 -.2 IRSA N IRS 32.97 21.22 70 25.09 288 25.85 24.80 -.26 -15.2 IRSA Prop Q IRCP 1.86e 4.1 64.68 42.48 18 45.85 28 46.50 43.87 +.85 -18.8 IRhythm n Q IRTC 68.07 32.10 131 63.08 875 64.33 60.67 +2.71 +12.5 iRobot Q IRBT 31 109.78 55.77 569 65.75 2694 67.99 65.43 -.67 -14.3 iShGold N IAU 13.11 11.61 12319 12.91 71457 13.11 12.78 +.10 +3.2 iShGSCI N GSG 17.22 13.16 267 17.18 3445 17.22 16.45 +.88 +5.5 iSAstla N EWA 1.01e 4.5 24.19 21.07 1225 22.38 9679 22.56 22.01 +.57 -3.4 iSAstria N EWO .37e 1.5 27.41 18.05 26 25.43 367 25.56 24.97 +.11 +3.2 iShBelg N EWK .51e 2.4 23.00 18.56 17 21.31 261 21.51 21.22 +.23 +1.4 iShBrazil N EWZ .67e 1.6 47.85 31.78 14238 42.43 72831 43.70 41.94 -.99 +4.9 iShCanada N EWC .48e 1.7 30.60 25.58 1524 27.95 9699 28.16 27.49 +.45 -5.7 iShEMU N EZU .86e 1.9 47.13 36.77 3162 44.46 31564 44.60 43.79 +.96 +2.5 iSFrance N EWQ .58e 1.8 33.73 25.82 1064 32.32 4744 32.40 31.84 +.69 +3.5 iShGerm N EWG .60e 1.8 35.87 28.09 3812 32.89 16187 33.00 32.23 +.80 -.4 iSh HK N EWH .61e 2.4 26.93 22.07 3779 25.65 14852 25.89 25.17 +.72 +.9 iSh SKor N EWY .65e .9 79.07 59.30 2376 74.34 11232 74.83 73.77 +1.17 -.8 iShMexico N EWW .78e 1.4 57.82 47.79 2457 53.87 16262 53.92 52.18 +1.53 +9.3 iShNeth N EWN .66e 2.0 34.09 26.65 92 32.70 1009 32.76 32.17 +.76 +3.1 iSPacxJpn N EPP 1.66e 3.5 50.34 43.68 1105 47.28 2412 47.50 46.40 +1.28 -1.1 iShSoAfr N EZA 1.02e 1.5 76.53 54.81 203 67.22 1774 68.52 66.40 +.53 -4.0 iShSpain N EWP .99e 3.0 36.38 29.75 612 33.23 4342 33.50 32.86 +.71 +1.4 iSSwedn N EWD .76e 2.3 36.71 30.93 217 32.92 1014 33.50 32.76 +.29 -2.9 iShSwitz N EWL .75e 2.2 37.84 31.82 588 34.42 3034 34.56 34.17 +.52 -3.3 iShFrntr100 N FM .30e .9 36.19 28.36 129 34.85 647 35.38 34.80 -.09 +5.2 iShGlHiY bt A GHYG 2.09e 4.1 51.63 49.10 29 50.38 175 50.64 50.01 +.39 -.1 iShxUSH bt A HYXU .92e 1.6 57.19 46.88 7 55.95 37 56.14 55.59 +.61 +2.8tiShEMCBd bt A CEMB 2.28 4.6 51.78 49.57 19 49.29 51 49.84 49.29 -.61 -3.7 iShEMkHY N EMHY 3.98 8.1 51.12 48.43 44 48.87 375 49.00 48.68 -.24 -2.2 iShAsiaPDv N DVYA 2.29e 4.9 51.42 45.60 0 46.98 10 47.10 46.38 +.87 -6.2 iShEmMDv N DVYE 1.83e 4.4 46.11 39.11 88 42.06 387 42.37 41.77 -.51 +.5 iShGblSilv N SLVP .29e 2.7 12.31 9.34 25 10.77 200 10.78 10.22 +.46 -.6 iShGblEnP N FILL .59e 2.7 23.37 17.81 19 22.16 60 22.25 21.25 +1.01 +2.8 iShGblAgri N VEGI .55e 1.9 31.00 25.77 2 29.25 62 29.45 28.62 +.70 -.4 iShMsciWld N URTH 1.57e 1.8 94.23 77.08 17 87.80 106 88.48 86.56 +1.64 -.4 iShEMAsia Q EEMA 1.23e 1.7 81.27 59.04 5 74.30 73 75.70 73.56 +1.43 +.7 iShEMktSC N EEMS .89e 1.7 57.36 45.11 16 53.58 93 53.90 53.02 +.63 +.9 iShEMkBd N LEMB .42e .8 50.78 45.39 102 50.04 647 50.09 49.61 +.10 +3.8 iShWldMnV N ACWV 1.93e 2.3 88.22 77.30 117 83.71 664 84.43 83.49 +.54 -.7 iSEMMnVol N EEMV 1.15e 1.8 65.55 53.04 998 62.54 2962 63.11 61.95 +.97 +2.9 iShJpnSC N SCJ 1.81e 2.2 85.34 65.61 21 80.82 237 82.00 80.64 +.05 +1.3 iShThai N THD 1.88e 1.9 103.71 76.35 135 98.94 928 99.35 97.03 +2.92 +7.0 iShIsrael N EIS .81e 1.6 55.29 46.67 7 50.20 57 50.68 48.76 +2.16 -2.1 iShChile N ECH .71e 1.3 56.53 41.34 195 54.69 1350 55.00 53.06 +1.37 +4.9 iShBRIC N BKF .54e 1.2 50.94 35.67 13 45.36 104 46.20 44.79 +.30 +2.0 iShsUSA N EUSA .67e 1.2 59.06 49.05 23 55.05 64 55.38 54.41 +.87 -.7 iShTurkey Q TUR 1.10e 2.8 47.13 35.10 211 38.80 1462 40.85 37.96 -2.20 -10.7 iShSilver N SLV 17.58 14.44 6158 15.68 41278 15.90 15.43 +.25 -1.9 iShS&P100 N OEF 1.92e 1.6 127.67 103.40 912 117.01 4484 118.09 114.91 +2.44 -1.4 iShMrnLV N JKF 2.46e 2.4 112.57 93.14 6 102.35 24 103.47 100.63 +2.17 -3.1 iShAcwiMV N HACV 29.95 27.18 29.04 10 29.04 29.04 +.16 -2.5 iShIntTBd s Q IGOV 201.98 48.33 143 51.61 1175 51.87 51.45 +.21 +3.4 iShMrnLG N JKE 1.20e .7 173.88 130.52 9 163.70 56 165.10 160.94 +3.74 +4.6siShNewZea Q ENZL 2.01e 4.0 50.56 41.85 69 50.11 206 50.56 49.55 +1.18 +5.6 iSh1-3yITB Q ISHG .20e .2 87.67 78.11 2 86.57 38 87.11 86.46 +.03 +2.8 iShMrnLC N JKD 2.24e 1.5 167.90 140.35 13 154.13 87 155.32 151.99 +2.51 -3.0 iShBrazSC N EWZS .40e 2.4 18.14 12.14 6 16.48 139 16.71 16.14 -.29 +1.2 iShIntlPfd N IPFF .96e 5.3 19.76 16.64 51 18.22 126 18.38 17.99 +.15 -2.3 iShSPTUS s N ITOT 65.40 53.29 598 60.84 2854 61.38 59.73 +1.22 -.5tiShSTNtMu N SUB .86 .8 106.40 104.51 55 104.61 389 104.68 104.51 -.02 -.2 iShAgcyBd N AGZ 1.81 1.6 114.58 111.17 24 111.39 105 111.66 111.36 -.19 -1.5 iShSelDiv Q DVY 3.03e 3.2 102.32 89.53 457 95.58 2939 96.08 94.73 +.88 -3.0siShGTimb Q WOOD .94e 1.2 80.43 57.66 48 80.56 580 80.78 79.50 +.81 +13.3 iShTIPS N TIP 1.69e 1.5 115.31 111.28 568 113.11 4469 113.16 112.65 +.24 -.9 iShEurFn Q EUFN .74e 3.1 25.85 19.56 2102 23.55 6886 23.79 23.15 +.59 +1.0 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 61.97 202 77.09 2450 78.05 76.10 +1.72 +1.1 iShChinaLC N FXI .87e 1.8 54.00 37.51 20741 47.60 112870 48.36 46.27 +1.63 +3.1 iShTransp N IYT 1.70e .9 206.73 157.65 142 186.45 1140 188.16 181.76 +4.00 -2.7 iShChinaSC N ECNS 1.73e 3.2 55.78 44.23 0 54.06 4 54.70 53.55 +1.76 +6.9 iSCorSP500 N IVV 4.38e 1.6 288.69 234.36 4026 266.97 17561 269.36 262.31 +5.40 -.7 iSMornMC N JKG 2.32e 1.3 194.94 164.79 6 180.44 41 182.00 178.68 +1.97 -2.8 iShEMInfr Q EMIF .93e 2.9 35.28 30.47 8 31.90 16 32.28 31.65 +.14 -3.1siShGClnEn Q ICLN .33e 3.4 9.86 8.31 254 9.74 572 9.86 9.68 +.12 +4.5 iShUSAgBd N AGG 2.65e 2.3 110.66 106.08 2690 106.80 21890 107.06 106.67 -.11 -2.3 iShEMkts N EEM .59e 1.2 52.08 38.71 56516 47.57 306508 48.19 47.12 +.49 +1.0 iShACWX Q ACWX 1.00e 2.0 53.74 43.06 269 50.15 1956 50.42 49.57 +.86 +.4 iShiBoxIG N LQD 3.87 3.3 121.85 115.52 4428 116.96 18312 117.44 116.84 -.11 -3.8 iSh ACWI Q ACWI 1.43e 2.0 77.54 62.53 1387 72.22 6984 72.73 71.15 +1.40 +.2 iSKokusai N TOK 1.60e 2.4 69.65 57.49 4 65.32 19 65.46 64.23 +1.60 +1.1 iShCorUSTr N GOVT .33 1.3 25.60 24.42 1978 24.60 6984 24.68 24.56 -.07 -1.9 iSEafeSC Q SCZ 1.51e 2.3 69.19 53.78 849 65.89 4020 66.09 65.04 +1.17 +2.2 iSGblTelcm N IXP 2.31e 4.0 62.55 56.00 10 58.11 98 58.95 57.69 +.71 -4.0 iShEMBd Q EMB 5.27e 4.7 117.46 111.01 1175 112.41 9526 112.51 112.13 -.16 -3.2 iShGblTech N IXN 1.10e .7 171.45 122.37 25 159.39 252 161.34 155.54 +5.20 +3.7 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.60 4 50.95 33 51.11 50.93 -.01 -3.6 iSMrnMCG N JKH .59e .3 220.00 172.09 3 206.91 15 209.23 205.27 +1.12 +2.2 iShIndones N EIDO .35e 1.3 30.61 25.53 569 27.32 4564 28.00 26.83 +.75 -3.9 iSSP500Gr N IVW 2.03e 1.3 166.51 130.29 766 155.93 4067 157.39 152.94 +3.55 +2.1 iShNYMun s N NYF 56.36 54.53 26 54.66 71 54.74 54.53 +.02 -2.0 iShGblHcre N IXJ 2.72e 1.4 123.12 101.39 12 112.07 86 112.85 110.33 +2.20 -.4 iShGnmaBd Q GNMA .75e 1.5 50.15 48.15 8 48.47 40 49.00 48.37 -.18 -2.0 iShGblFin N IXG 1.28e 1.8 76.01 58.87 14 69.29 161 70.46 68.56 +1.08 -.9 iShUSAQlt N QUAL 1.04e 1.3 88.63 71.96 224 82.73 2080 83.54 81.51 +1.34 -.2 iSSPGlbEn N IXC 1.01e 2.8 38.40 30.34 1573 36.01 3693 36.17 34.41 +1.63 +1.3 iShCalMn s N CMF 59.75 57.96 68 58.21 363 58.28 57.97 +.15 -1.6 iSh CMBS N CMBS 1.00 2.0 52.29 49.94 15 50.13 49 50.35 49.95 -.12 -2.2 iShUSASize N SIZE 1.26e 1.5 88.35 74.81 0 82.47 63 82.96 82.10 +1.38 -1.7 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 168 43.28 1682 43.51 42.99 +.52 -4.3 iShNANatR N IGE .85e 2.4 38.02 30.59 47 34.95 297 35.08 33.05 +1.90 -1.4 iSh JPXNik N JPXN 70.78 55.36 7 65.25 161 65.94 65.25 +.66 +.5 iShUSAVal N VLUE 1.49e 1.8 89.40 71.54 255 82.94 2466 83.84 81.26 +1.87 -.8 iShLatAm N ILF .60e 1.6 39.54 28.00 655 37.12 5578 37.85 36.43 -.02 +8.6 iShUSAMo N MTUM .81e .8 113.60 81.97 825 105.72 3996 107.58 103.41 +2.60 +2.5 iShMrnMCV N JKI 2.72e 1.7 168.36 142.90 6 156.40 35 158.19 155.20 +1.96 -1.9 iShPhilpns N EPHE .20e .6 40.19 33.60 146 34.15 713 34.83 34.10 +.20 -12.0 iSSP500Val N IVE 2.14e 1.9 121.12 101.78 1318 110.14 6642 111.16 108.44 +1.92 -3.6 iShNMuBd N MUB 2.59 2.4 111.66 108.21 438 108.47 2412 108.65 108.35 -.07 -2.0 iShUKSC bt A EWUS 1.38e 3.1 46.20 37.67 4 44.97 8 45.24 43.80 +1.29 +3.1 iSRTop200V N IWX 1.17e 2.3 55.82 47.25 8 50.81 48 51.15 50.01 +1.24 -3.1 iShIntlDev N WPS 1.16e 2.9 42.27 36.18 5 39.40 31 39.60 39.26 +.59 -.3 iShAsia50 N AIA 1.02e 1.5 72.96 51.32 44 67.92 466 68.56 66.86 +1.80 +2.8 iSh20 yrT N TLT 3.05 2.5 129.57 116.51 4964 120.90 29836 121.89 120.35 -.20 -4.7 iSRTop200G N IWY .82e 1.1 79.55 61.02 33 74.29 354 74.91 72.84 +1.56 +1.6 iSh7-10yTB Q IEF 1.96 1.9 108.81 101.47 2938 102.58 11391 103.00 102.40 -.34 -2.8 iShRTop200 N IWL 1.02e 1.7 66.19 53.30 7 61.13 25 61.75 60.31 +1.25 -.6 iShIntSelDv N IDV 1.51e 4.1 35.93 30.91 457 33.85 3162 33.98 33.35 +.76 +.2 iSh1-3yTB Q SHY .52 .6 84.72 83.33 1041 83.37 5780 83.48 83.36 -.12 -.6 iS Eafe N EFA 1.66e 2.3 75.27 61.35 14515 70.79 92974 70.97 69.86 +1.39 +.7 iShGerSC bt A EWGS .69e 1.0 70.42 46.39 1 66.15 17 66.44 64.41 +2.26 +2.8 iShEurRE Q IFEU 1.46e 3.5 42.63 34.55 1 41.30 15 41.41 40.84 +.40 +.3 iSRusMCV N IWS 1.59e 1.8 92.95 81.00 251 86.50 1712 87.14 85.44 +1.05 -3.0 iShCrLTBd N ILTB 2.54 4.1 65.21 60.25 10 61.52 63 61.88 61.22 -.09 -5.0 iSRusMCG N IWP 1.02e .8 130.04 101.88 137 122.35 961 123.66 120.45 +2.08 +1.4 iShIntlRE Q IFGL 1.48e 4.9 31.77 27.63 46 30.02 267 30.13 29.91 +.36 +.1 iShEuroSC Q IEUS 1.08e 1.8 62.36 47.70 9 59.45 72 59.60 58.12 +1.58 +2.8 iShNorC bt A ENOR .58e 2.1 28.35 21.36 9 28.06 37 28.06 27.15 +1.18 +8.8 iShRusMid N IWR 2.85e 1.4 220.02 184.39 258 206.10 963 207.75 203.28 +2.94 -1.0 iShMrnSC N JKJ 1.78e 1.0 182.30 153.97 1 170.29 17 171.72 167.93 +3.52 -2.2 iShIreland N EIRL .55e 1.2 50.12 40.22 3 46.87 21 47.17 46.22 +.64 -2.3 iSCorSPMid N IJH 1.89e 1.0 199.91 167.44 1157 188.05 4880 189.53 184.99 +3.04 -.9 iSh10yCBd N CLY 2.67 4.4 63.67 58.95 32 60.12 505 60.30 59.90 +.08 -4.9 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 16213 86.29 68094 86.41 85.41 +1.02 -1.1 iShFinlC bt A EFNL .51e 1.2 43.41 35.02 4 42.60 57 42.73 41.75 +1.12 +8.1 iShSft N IGV .12e .1 183.23 125.48 175 172.00 1306 174.71 168.14 +4.93 +11.3 iShCorUS n N FTY 51.01 43.20 28 44.68 224 45.27 44.27 -.33 -9.9 iShDenC bt A EDEN .81e 1.2 71.11 55.71 23 68.11 63 68.49 67.85 +.75 +.8 iShs SOX Q SOXX 1.55e .9 198.84 129.86 409 180.23 2664 184.01 172.52 +8.69 +6.1 iShIndia50 Q INDY .15e .4 39.29 32.00 127 35.82 852 36.10 35.68 +.43 -3.5 iShNetw N IGN .25e .5 55.29 43.70 4 52.26 61 53.02 51.01 +1.59 +7.8 iShNATch N IGM .73e .4 195.60 136.12 49 181.21 194 183.71 176.05 +6.13 +7.4 iShNsdBio s Q IBB 119.30 94.20 2169 105.96 12419 107.34 102.04 +4.93 -.8 iShResRE N REZ 2.01e 3.5 67.72 53.83 11 57.14 68 58.40 56.62 -.68 -8.2 iSh2019Mun N IBMH .27 1.1 25.65 24.92 33 25.29 379 25.33 25.27 -.02 -.1 iShC&SRE N ICF 2.97e 3.2 104.37 88.40 91 91.94 604 93.52 91.10 -.77 -9.3 iShKLDSoc N DSI 1.11e 1.1 106.16 85.83 34 98.34 305 99.20 96.31 +2.31 +.1 iShGbl100 N IOO 2.14e 2.3 98.94 80.36 6 92.84 76 93.39 91.12 +2.38 +.2 iSh2018Mu N IBMG .23 .9 25.54 25.32 10 25.39 219 25.39 25.35 +.01 iShConsSv N IYC 1.50e .8 198.53 159.65 13 180.86 121 182.58 179.59 +.67 +.9 iShMBS Q MBB 3.04e 2.4 107.76 103.80 390 104.25 2791 104.45 104.13 -.14 -2.2 iShGvCrBd N GBF 2.86 2.6 115.65 110.21 1 111.20 9 111.51 111.10 +.10 -2.4 iShIndia bt A INDA .24e .7 38.21 31.11 2133 34.69 16047 34.99 34.46 +.46 -3.8 iSR1KVal N IWD 2.41e 2.0 131.56 112.39 1053 120.67 6125 121.72 118.79 +2.17 -3.0 iSMrnSCG N JKK .87e .5 193.05 149.28 4 186.00 31 187.72 181.07 +4.93 +3.7 iShPoland N EPOL .42e 1.6 30.19 21.61 235 26.26 1281 26.34 25.44 +.97 -3.1 iSMCGth N IJK 1.88e .9 230.66 187.24 57 218.29 341 220.19 215.22 +3.18 +1.1 iShIntGvC N GVI 1.99 1.8 111.75 107.53 55 107.83 322 108.20 107.75 -.35 -1.8 iSR1KGr N IWF 1.45e 1.1 146.15 112.69 1017 136.80 5966 138.02 134.17 +2.86 +1.6 iSIndiaSC bt A SMIN .10e .2 55.13 41.90 51 49.05 505 49.36 48.74 +.48 -6.7 iShCorUSCr Q CRED 4.20 3.9 112.93 107.71 58 108.83 321 109.06 108.61 +.03 -2.9 iSRus1K N IWB 2.36e 1.6 159.31 129.66 1823 147.70 4837 148.99 145.12 +2.91 -.6 iSR2KVal N IWN 1.98e 1.6 131.46 112.01 256 123.70 3494 124.65 120.94 +2.29 -1.6 iShIntCrBd Q CIU 3.09 2.9 110.70 106.48 153 106.90 1487 107.12 106.86 -.09 -2.1 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.58 384 103.76 2999 103.87 103.73 -.07 -.7 iSR2KGr N IWO 1.36e .7 201.80 157.50 584 193.07 2023 195.15 188.59 +5.09 +3.4 iSh10-20TB N TLH 2.99 2.3 140.10 128.88 24 131.32 58 132.10 131.05 -.43 -3.4 iShFltRtB N FLOT .32 .6 51.10 50.78 1588 50.93 10065 50.96 50.87 +.04 +.2 iShR2K N IWM 1.77e 1.1 160.63 133.68 19810 153.95 92789 155.41 150.42 +3.59 +1.0 iSh3-7yTrB Q IEI 1.78 1.5 124.98 119.68 335 120.04 1887 120.42 119.95 -.39 -1.7 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 761 85.60 2886 86.06 84.26 +1.45 -5.0 iSCorUSVal s Q IUSV 1.16e 2.2 58.64 49.35 250 53.50 1435 53.98 52.64 +.94 -3.4 iSCorUSGr s Q IUSG .72e 1.3 58.49 45.54 367 54.87 1471 55.49 53.85 +1.20 +2.0 iShChina N MCHI .61e .9 76.72 49.52 2095 67.83 11797 69.38 66.76 +1.63 +1.9 iShShtTrB Q SHV .03e 110.41 110.18 1599 110.30 6064 110.31 110.27 +.03 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 1692 37.17 8578 37.34 37.16 -.03 -2.4 iSEafeMnV N EFAV 2.81e 3.8 76.51 66.11 411 73.85 1711 74.60 73.67 +.38 +1.2 iSRus3K N IWV 2.47e 1.6 169.20 137.98 262 157.29 997 158.80 154.53 +3.10 -.6 iSGblMatl N MXI 1.02e 1.5 75.19 57.94 7 68.80 80 69.17 67.01 +1.97 -1.8 iShUtils N IDU 4.54e 3.6 142.50 119.51 39 125.75 222 128.21 124.58 -1.34 -5.4 iSUSAMinV N USMV .87e 1.7 55.45 47.55 1402 52.04 7944 52.34 51.58 +.55 -1.4 iSMrnSCV N JKL 2.98e 2.1 158.15 134.66 5 144.29 36 145.21 141.69 +2.51 -5.2 iShMCVal N IJJ 2.16e 1.4 166.09 142.74 50 155.36 242 156.30 152.54 +2.80 -3.0 iShGblUtil N JXI 1.99e 4.1 53.07 45.15 6 48.79 78 49.47 48.50 -.10 -1.5 iShTelecm N IYZ .68e 2.5 34.77 26.34 167 27.54 803 27.83 26.87 +.67 -6.4 iShTech N IYW 1.20e .7 184.45 132.81 278 170.88 1257 172.77 165.65 +6.31 +5.0 iShGblIndl N EXI 1.40e 1.5 100.28 79.71 3 91.19 35 91.75 89.96 +1.31 -1.8 iShGblCStp N KXI 2.19e 2.2 109.16 96.87 17 100.70 46 101.68 100.44 +.13 -4.9 iShREst N IYR 2.76e 3.7 83.27 71.27 4645 74.45 39634 75.64 73.96 -.70 -8.1 iSGblCnDis N RXI 1.39e 1.2 119.68 95.33 1 113.06 25 113.32 111.42 +1.90 +3.4 iSh0-5Tips N STIP 101.46 99.37 39 99.94 269 100.01 99.86 +.02 +.1 iShHmCnst N ITB .09e .2 46.56 31.86 2652 39.09 13627 40.49 38.78 -1.13 -10.6 iShInds N IYJ 1.65e 1.1 158.32 123.76 79 144.81 350 146.00 141.82 +2.88 -1.7 iShAerosp N ITA 1.31e .7 206.56 148.19 302 199.58 1400 201.54 195.85 +2.95 +6.1 iShHltcare N IYH 3.01e 1.7 193.31 153.57 52 173.37 332 174.40 169.64 +4.43 -.5 iShFinSv N IYG 1.21e .9 142.14 104.88 183 130.37 838 133.92 129.34 +1.49 -.1 iShRegBks N IAT .61e 1.2 54.74 41.83 170 50.09 482 51.54 49.67 +.59 +1.6 iShInsur N IAK .82e 1.3 69.95 59.26 8 64.15 29 64.89 63.55 +.42 -3.7 iShFincls N IYF 1.45e 1.2 126.54 101.53 1307 117.06 2781 119.46 116.38 +.92 -2.0 iShBroker N IAI .65e 1.0 70.58 48.95 50 65.45 494 66.71 64.50 +1.10 +4.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 63

iShUSEngy N IYE 1.14e 2.9 42.87 33.70 325 39.17 3235 39.32 36.95 +2.28 -1.2 iShESGSel N KLD 1.14e 1.0 119.20 97.18 16 111.34 67 112.31 109.54 +2.45 +.2 iShCrSPS s N IJR 80.68 66.77 5484 78.25 18074 78.90 76.53 +1.49 +1.9 iShMedDev N IHI 1.57e .8 194.27 149.15 54 186.16 344 187.57 181.69 +5.13 +7.3 iShConsGd N IYK 2.43e 2.0 130.93 115.32 9 119.88 154 120.54 119.18 +.55 -5.4 iShHltcPrv N IHF .24e .1 172.85 133.40 9 160.23 84 160.95 158.87 +1.44 +2.2 iShCorTInt N IXUS 1.28e 2.0 67.93 54.22 205 63.61 1330 63.89 62.84 +1.15 +.8 iShPharm N IHE 3.11e 1.0 166.06 141.76 10 147.94 62 149.62 144.63 +4.47 -4.2 iShBasM N IYM 1.42e 1.4 108.32 85.86 86 98.84 836 99.66 95.69 +3.23 -3.3 iShPeru N EPU .70e 1.6 44.42 32.90 52 43.30 138 43.88 42.72 +.32 +5.7 iShCorEafe N IEFA 1.56e 2.3 70.84 57.23 5566 66.78 26264 66.99 65.50 +1.34 +1.0 iShOilEq N IEZ .86e 2.4 40.99 29.57 26 35.86 234 36.08 32.39 +3.27 -.2 iShDJ US N IYY 2.01e 1.5 143.07 116.67 27 133.02 133 134.11 130.75 +2.49 -.4 iShO&GEx N IEO 1.06e 1.6 70.54 50.49 111 67.44 308 67.76 62.92 +4.80 +3.8 iShAggrAllo N AOA .98e 1.8 56.94 49.43 41 53.61 229 53.95 53.05 +.71 -.5 iShCrShUS s Q ISTB 50.47 49.12 118 49.20 591 49.31 49.20 -.10 -1.3 iShEurope N IEV 1.12e 2.3 50.81 41.21 466 47.76 3457 47.88 47.00 +1.08 +1.1 iShGroAllo N AOR .81e 1.8 46.77 42.07 85 44.55 449 44.78 44.20 +.43 -.8 iSRusMic N IWC 1.08e 1.1 101.99 83.02 42 97.52 197 98.66 95.10 +2.46 +1.9 iShModAllo N AOM .71e 1.9 39.05 36.25 111 37.59 482 37.77 37.46 +.24 -1.2 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 33 24.93 170 24.97 24.80 +.17 -3.5 iSMsciVal N EFV 1.66e 3.0 59.57 49.15 206 55.58 1985 55.85 54.78 +1.13 +.7 iSSCVal N IJS 1.73e 1.1 160.55 132.50 56 153.78 420 154.87 150.01 +3.22 +.1 iShConsAllo N AOK .64e 1.9 35.27 33.32 36 34.14 202 34.26 34.03 +.15 -1.5 iShEafeGr N EFG 1.37e 1.7 85.81 69.11 74 81.16 700 81.39 80.26 +1.45 +.5 iShSCGrth Q IJT 1.54e .9 181.67 147.58 56 176.00 506 177.65 172.51 +3.09 +3.4tiShiB3-20F s N IBCD 24.82 24.24 2 24.32 10 24.49 24.24 -.04 -.8 iShiB3-23x s N IBCE 24.76 23.58 5 23.60 10 23.84 23.60 -.08 -2.8 iShBd3-23 s N IBDD 26.95 25.67 4 25.76 45 25.85 25.75 -.03 -2.6 iShBd3-20 s N IBDC 26.38 25.82 5 25.91 325 25.92 25.84 +.04 -.7 iStar N STAR 5 12.68 9.75 493 10.16 1852 10.31 10.11 -.08 -10.1 iStar pfD N STARpD 2.00 8.0 26.12 24.29 3 25.00 14 25.06 24.93 -.05 -1.5 iStar pfG N STARpG 1.91 7.6 25.94 24.12 4 25.11 10 25.20 24.81 +.31 -1.6 iStar pfI N STARpI 1.87 7.6 25.94 23.81 1 24.80 9 25.03 24.57 +.22 -1.5 ITT Inc N ITT .54f 1.0 20 57.62 36.93 804 51.26 2579 51.82 48.90 +2.22 -4.0 Itus Cp hrs Q ITUS 6.43 .60 97 4.60 841 4.73 4.30 +.06 +94.9 Iberiabnk Q IBKC 1.52f 2.0 20 87.55 68.55 309 77.45 1849 79.60 77.15 -.55 -.1 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 1 27.34 8 27.47 27.07 -.11 -3.6 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 3 26.88 10 27.65 26.80 -.01 -4.3 iBio A IBIO .55 .14 1114 .18 3382 .22 .18 -.03 +4.0 Icahn Ent Q IEP 7.00f 11.4 26 62.79 47.06 57 61.46 364 61.94 59.58 +1.41 +16.0 IchorHld n Q ICHR 13 35.51 16.82 591 25.69 3628 25.99 23.38 +2.45 +4.4 Icon PLC Q ICLR 32 124.65 76.46 247 119.80 1410 120.19 111.21 +8.42 +6.8 IconixBrnd Q ICON 1 8.30 .96 801 1.01 6118 1.09 .98 -21.7 Idacorp N IDA 2.36 2.8 21 100.04 79.59 454 85.74 1466 87.86 84.82 -1.51 -6.2 IdealPower Q IPWR 3.29 1.06 1381 1.39 1668 1.43 1.18 +.13 -2.1 Identive lf Q INVE 7.58 2.55 75 3.81 142 3.82 3.35 +.45 +14.1 IderaPhm Q IDRA 2.87 1.32 876 1.87 4836 1.87 1.63 +.23 -11.4 IDEX N IEX 1.48 1.0 33 150.72 91.84 174 141.94 1345 144.09 138.48 +3.17 +7.6 iKangHlth Q KANG 17 20.14 11.70 523 20.07 2834 20.11 20.00 -.04 +27.0 Ikonics Q IKNX 13.03 7.25 9.13 40 9.67 8.66 +.38 +21.4 ITW N ITW 3.12 2.0 32 179.07 130.17 732 155.02 5595 157.51 152.33 +2.42 -7.1 Illumina Q ILMN 49 256.64 167.98 363 241.44 3100 243.96 228.19 +13.27 +10.5sImageSens Q ISNS 4.80 2.50 168 4.80 257 4.95 4.00 +.60 +62.7 Imax Corp N IMAX 33.50 17.58 408 21.90 2666 22.15 21.00 -.20 -5.4 Immersn h Q IMMR 12.85 5.76 264 11.68 1186 11.91 11.36 +.25 +65.4 ImmuCell Q ICCC 77 9.25 5.24 0 6.96 9 7.42 6.94 -.49 -20.8 ImmuneDs Q IMDZ 13.05 2.80 215 3.60 1671 3.70 3.13 +.45 -7.7 ImmuneP rs Q IMNP 5.02 .31 181 .37 1031 .38 .32 +.04 -35.1 ImunoCll rs A IMUC 2.79 .17 1911 .25 10265 .32 .23 +.01 -20.9 ImunoGn Q IMGN 13.41 2.84 1202 10.10 8546 10.56 9.85 +.11 +57.6 Imunmd Q IMMU 18.93 5.00 1478 16.24 9624 17.09 14.10 +2.30 +.5 Immuron n Q IMRN 16.70 4.47 1 10.98 6 11.95 10.58 -.37 +107.5 Immutep Q IMMP 2.85 1.25 25 1.93 70 1.99 1.79 +.14 +22.9 ImpacMtg A IMH 3 17.40 7.18 21 8.75 106 9.01 7.51 +.86 -13.9 ImpaxLabs Q IPXL 25.70 12.45 336 18.35 2793 19.15 18.15 -.60 +10.2 ImpOil g A IMO .64f 2.2 59 32.81 25.91 223 29.42 1577 29.59 27.63 +1.50 -5.7 Imperva Q IMPV 52.40 37.17 179 46.60 1404 46.75 43.50 +2.80 +17.4 Impinj n Q PI 60.85 9.95 603 13.46 2122 14.39 12.51 +.86 -40.3 ImprimisP Q IMMY 4.65 1.35 250 2.25 918 2.29 1.92 +.27 +32.4 IncOpR A IOR 25 12.45 8.31 9 11.62 18 11.95 10.93 +.22 +4.9tIncyte Q INCY 142.45 61.30 2206 70.12 20506 70.62 61.30 +6.10 -26.0 IndCDrillg N ICD 5.48 2.72 70 4.25 505 4.33 3.82 +.37 +6.8sIndepHld N IHC .12f .3 14 37.10 17.25 11 37.95 39 38.30 36.05 +1.50 +38.3 IndepRT N IRT .72a 7.6 19 10.63 8.26 710 9.50 3361 9.56 9.25 +.19 -5.8 IndBkMA Q INDB 1.52f 2.1 23 76.35 59.65 41 72.60 258 74.40 71.00 +1.45 +3.9 IndBkMI Q IBCP .60 2.5 20 24.50 18.50 43 23.55 292 24.15 23.30 +.10 +5.4 IndepBkTX Q IBTX .48f .7 23 75.95 51.71 172 70.70 659 72.85 69.00 +.70 +4.6 IndiaFd N IFN 1.82e 1.8 28.81 24.23 67 25.52 431 25.70 25.47 +.22 -2.3 IndiaGCap A IGC 1.63 .30 1245 .61 3267 .65 .50 +.10 -39.0 IndoTel s N TLK .67 36.19 25.96 281 26.68 3520 28.31 26.55 +.15 -17.2 IndusAcq n Q INDU 9.85 9.65 1 9.85 20 9.85 9.78 +1.0 IndusAc un Q INDUU 10.46 9.95 10.38 50 10.38 10.35 -.01 +3.3 IndSvAm lf Q IDSA 2.70 .96 1 2.16 44 2.29 1.95 -.10 +31.8 IndLogis n Q ILPT 24.00 17.21 154 20.30 828 20.99 19.76 +.27 -13.1 IndBach N IBA .87e 1.4 67.61 51.56 3 61.62 26 62.69 60.22 -.22 +7.5 Infinera Q INFN 12.38 6.10 812 11.34 5417 11.45 10.33 +.47 +79.1 InnityPh Q INFI 3.75 .93 624 2.25 5708 2.34 1.87 +.38 +10.8 InfPrCas Q IPCC 2.32 1.9 29 122.45 83.00 18 119.20 291 120.30 116.30 +2.25 +12.5 InaRx n Q IFRX 34.86 14.47 38 32.96 351 34.32 27.69 +5.56 +57.3 InfoSvcs Q III .20f 4.8 5 4.63 3.01 72 4.14 429 4.27 4.13 -.05 -.7tInfoSonc rs Q IFON 26.00 4.22 155 4.67 462 6.19 4.22 +.05 -35.0 Infosys N INFY .40e 2.4 17 18.71 13.88 24594 16.62 58125 18.22 16.49 -.87 +2.5 InfrREIT n N HIFR 1.00 5.0 18 23.22 17.60 118 19.84 772 20.70 19.55 -.40 +6.8 InfrEnAlt Q IEA 10.42 8.25 36 9.40 157 9.65 8.96 +.44 -5.2 InfuSystem A INFU 2.95 1.20 14 2.75 67 2.85 2.70 -.10 +19.6 IngerRd N IR 1.80 2.1 19 97.67 81.25 941 84.13 5871 85.30 82.60 +.94 -5.7 Ingevity N NGVT 82.10 53.62 280 77.77 979 78.15 73.17 +3.74 +10.4 InglesMk h Q IMKTA .66 1.9 15 47.95 20.75 49 33.85 396 34.55 33.20 +.12 -2.2 Ingredion N INGR 2.40 1.9 18 146.28 113.42 248 128.65 1472 130.27 126.68 +1.76 -8.0 InnerWkgs Q INWK 27 12.03 8.19 236 9.48 1585 9.70 9.41 +.09 -5.5 Innodata Q INOD 2.15 .88 13 1.09 94 1.17 1.07 -.05 -19.9 Innophos Q IPHS 1.92 4.7 36 51.34 38.66 53 40.85 426 41.43 40.01 +.50 -12.6 Innospec Q IOSP .78f 1.1 28 74.30 54.10 59 70.70 349 71.10 67.60 +2.80 +.1 InnovBio rs Q INNT 50.50 3.43 115 28.54 1225 31.80 23.04 +.86 +367.9 InnovInd n N IIPR 1.00f 2.9 36.88 15.72 233 34.95 508 35.30 30.01 +4.63 +8.2 InnoInd pfA N IIPRpA 28.80 25.50 1 27.24 17 27.68 27.06 -2.5 InnovSolu Q ISSC 12 4.54 2.60 2 3.54 27 3.56 3.46 +.01 +20.4sInnoviva Q INVA 1.00 6.2 18 17.99 11.02 1983 16.14 6264 17.99 15.96 -.32 +13.7sInogen Q INGN 138.22 74.89 125 138.92 687 139.27 128.19 +10.92 +16.7 Inovalon n Q INOV .12p 17.80 10.10 326 10.40 1596 10.70 10.25 +.10 -30.7 InovioPhm Q INO 9.86 3.76 869 5.06 6022 5.27 4.61 +.44 +22.5 Inphi N IPHI 46.92 23.65 435 32.75 2798 32.97 29.04 +3.25 -10.5 Inpixon rs Q INPX 138.30 .65 414 .93 5740 1.07 .86 +.06 -85.3 InseegoCp Q INSG 2.37 .87 263 2.15 3937 2.30 1.69 +.41 +33.5 InsightEnt Q NSIT 12 53.19 32.11 319 34.58 951 35.13 33.11 +1.26 -9.7 InsightS n N INSI 21.10 18.81 17 18.86 127 19.03 18.85 -.11 -5.2 Insignia s Q ISIG .70e 2.19 .90 44 2.03 458 2.16 1.91 +.15 +70.6 Insmed Q INSM 33.94 11.49 707 23.33 4202 24.16 20.12 +3.27 -25.2sInsperity s N NSP 26 73.14 34.88 299 72.60 1498 73.14 68.90 +4.15 +26.6 InspEnt Q INSE 14.00 5.15 14 5.45 93 6.15 5.34 -.05 -44.4 InstlldBPd N IBP 28 79.40 46.65 735 52.05 2109 59.55 51.30 -7.10 -31.5 Insteel Q IIIN .12a .4 21 36.94 23.20 286 27.66 776 28.43 26.60 +.67 -2.3 Instructre n N INST 46.50 22.00 155 40.35 791 42.20 40.05 -.40 +21.9 Insulet Q PODD 88.88 38.43 396 84.94 1639 87.12 83.83 +1.17 +23.1 InsysTher s Q INSY 15.02 4.10 837 6.08 2098 6.52 5.83 -.19 -36.8 IntecPhm n Q NTEC 9.80 4.80 448 5.25 4370 6.50 5.05 -1.05 +1.9 IntegerHl N ITGR 58.54 33.90 95 56.55 738 58.05 55.50 +1.10 +24.8 IntegLfSc s Q IART 67 58.17 40.59 370 55.27 2126 56.28 54.35 +.68 +15.5 IntgDv Q IDTI 43 34.13 22.70 1187 31.39 5128 31.90 29.68 +1.79 +5.6 Intel Q INTC 1.20 2.3 19 53.78 33.23 20730 51.86 132663 53.27 49.16 +3.07 +12.3 Intellia n Q NTLA 35.99 11.15 562 21.95 4529 23.60 20.72 +1.50 +14.2 Intellichk A IDN 4.55 1.50 15 1.94 114 2.13 1.91 -24.2sIntellgSys A INS 5.22 3.30 5 5.17 21 5.22 4.69 +.18 +13.5 Intelliph Q IPCI 4 2.92 .51 97 .61 456 .65 .58 +.01 -23.5 Intelsat N I 7.47 2.44 3214 7.08 15267 7.35 5.08 +1.95 +108.8 IntParfum Q IPAR .84 1.8 36 49.30 34.05 55 47.75 325 48.95 47.15 -.55 +9.9 InterXion N INXN 64.00 39.65 594 63.07 2114 63.30 61.25 +1.84 +7.0 InteractB Q IBKR .40 .6 48 74.11 33.01 472 71.17 2972 73.34 68.71 +2.06 +20.2 InterceptP Q ICPT 135.59 51.05 1257 73.07 6657 75.90 69.01 +1.47 +25.1 IntcntlExc s N ICE .80e 1.1 17 76.30 57.91 1988 72.54 11171 73.17 70.78 +1.92 +2.8 IntCtlHtls N IHG 69.23 49.03 139 60.29 818 61.51 59.92 +.13 -5.1 InterDig Q IDCC 1.40 1.8 11 93.00 67.55 191 79.00 1657 79.50 75.25 +3.60 +3.7 Interface Q TILE .26 1.0 27 26.25 18.25 184 25.30 1000 25.45 24.80 +.10 +.6 Intergroup Q INTG 28.50 21.30 4 24.00 33 25.57 22.55 +.80 +.7 IntlnkEl n Q LINK 9.85 4.89 0 5.42 19 5.70 5.30 -.19 +3.8 Intermolec Q IMI 1.65 .80 70 1.20 96 1.27 1.10 -.03 -12.4 Internap rs Q INAP 22.36 10.34 87 10.98 1040 11.43 10.43 +.04 -30.1 IntlBcsh Q IBOC .66 1.7 18 42.90 32.50 83 39.60 554 40.40 38.80 +.65 -.3 IBM N IBM 6.00 3.8 12 171.69 139.13 3886 156.71 21784 159.22 151.74 +6.14 +2.1 IntFlav N IFF 2.76f 2.0 35 157.40 128.42 561 137.68 2282 138.21 134.92 +2.35 -9.8 IntlGmeT n N IGT .80 3.0 30.82 17.25 1027 26.29 6011 26.87 25.30 +.28 -.8 IntPap N IP 1.90f 3.6 18 66.94 49.93 1391 53.22 11410 53.45 51.76 +1.05 -8.1 IntlSeaw n N INSW 23.43 15.23 113 19.90 631 19.91 18.27 +1.49 +7.8 IntlSpdw Q ISCA .47f 1.2 8 47.45 32.25 133 40.30 801 40.80 39.45 +.70 +1.1sIntTower g A THM .78 .29 578 .75 2823 .78 .53 +.22 +74.4tIntrntGold Q IGLD 11.51 4.25 0 4.30 41 5.14 4.25 -.37 -49.1 IntrntInitJ Q IIJI .12e 1.3 12.50 8.12 0 9.50 4 9.61 9.45 -.41 +4.3 IntrpDia rs Q IDXG 1 4.45 .72 132 .93 771 .95 .89 +.01 -9.3 Interpublic N IPG .84f 3.6 16 26.01 18.30 4017 23.33 18533 23.90 23.17 +.18 +15.7 IntersENT Q XENT 40.00 15.90 136 39.55 1592 39.68 36.05 +2.95 +22.1 Intersectns Q INTX 5.75 1.46 22 1.93 255 2.45 1.82 -.31 -14.6 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 2 25.00 12 25.09 24.80 +.07 -1.9tinTestCorp A INTT 13 10.25 5.75 770 7.35 1525 7.45 5.75 +.73 -15.0 Intevac Q IVAC 18 14.15 6.00 53 6.35 446 6.60 6.30 +.05 -7.3 IntraCellu Q ITCI 25.82 7.85 442 20.27 2201 22.30 19.34 +.85 +40.0 IntPotash N IPI 5.12 1.58 535 4.03 3154 4.07 3.66 +.32 -15.3 Intrexon N XON 26.99 10.26 1598 19.62 12031 20.16 17.12 +2.52 +70.3 IntriCon Q IIN 82 24.00 6.05 64 19.63 249 20.50 18.85 -.43 -.9 Intuit Q INTU 1.56 .9 47 179.30 115.62 617 171.99 6218 174.66 168.00 +4.70 +9.0 IntSurg s Q ISRG 48 452.00 251.13 467 414.63 3311 421.31 400.06 +18.08 +13.6 Inuvo A INUV 1.39 .70 32 .93 202 .98 .89 -.00 +14.8 Invacare N IVC .05 .3 19.05 10.65 410 18.55 1811 18.70 17.35 +1.10 +10.1 Invesco24 n N IHTA 10.33 8.28 13 9.33 80 9.53 9.25 -.13 -9.5 InvHiIn23 n N IHIT 10.32 9.53 23 9.83 145 9.87 9.73 +.11 +.4 InvAdvMu2 A VKI .78 7.3 11.93 10.49 99 10.69 335 10.71 10.58 -6.1 Inv Bond N VBF .83a 4.6 20.29 17.80 31 17.97 168 18.13 17.97 -.07 -9.7 InvCAVal N VCV .79 6.7 13.20 11.53 65 11.88 295 11.95 11.83 -.02 -5.6 InvDynCrd N VTA .90 7.7 12.35 11.33 155 11.73 934 11.78 11.62 +.06 +.2 InvHiInc2 N VLT 1.24 8.9 15.25 13.71 25 13.93 121 13.97 13.76 +.15 -5.3 Invsco iim N IIM .84 5.8 15.47 13.64 77 14.46 382 14.58 14.44 -.11 -3.0 Invesco N IVZ 1.16 3.8 13 38.43 30.10 2326 30.53 13487 31.49 30.39 -.17 -16.4 InvMtgCap N IVR 1.64f 10.2 7 18.86 15.15 837 16.06 3903 16.59 15.98 -.36 -9.9 InvMtg pfA N IVRpA 1.94 7.8 25.70 24.24 9 24.85 45 25.01 24.80 -.10 -.7 InvMtg pfB N IVRpB 1.94 7.7 26.44 24.25 6 25.19 37 25.27 24.94 -.01 -2.2 InvMtg pfC N IVRpC 1.88 7.9 25.73 23.40 97 23.73 307 24.25 23.54 -.11 -5.0 Invsco oia N OIA .39 5.2 8.25 7.38 47 7.56 196 7.61 7.51 +.02 -5.5 InvMuOpTr N VMO .88 7.5 13.37 11.56 118 11.75 503 11.81 11.72 -.04 -5.2 InvMuniTr N VKQ .82 6.9 13.04 11.51 208 11.75 593 11.76 11.66 +.04 -6.0 InvPAVal N VPV .79 6.7 12.68 11.54 41 11.81 250 11.89 11.79 +.02 -2.8 Invsco iqi N IQI .76 6.3 13.04 11.72 101 11.98 432 11.99 11.89 -4.2 InvSrInco N VVR .31 7.1 4.73 4.26 138 4.42 1818 4.44 4.41 +.7 InvTrIG N VGM .88 7.1 13.80 12.09 254 12.34 640 12.34 12.26 +.04 -6.4 InvTrNY N VTN .85 6.6 14.00 12.74 38 12.89 185 13.13 12.88 -.22 -6.0 Investar Q ISTR .14f .6 24 26.55 20.25 66 25.15 130 25.95 24.15 -.10 +4.5 InvTech N ITG .28 1.4 23.96 17.63 246 19.99 1056 20.34 19.66 +.13 +3.8 InvestBncp Q ISBC .36 2.7 21 14.85 12.48 2802 13.50 12832 13.78 13.30 +.16 -2.7 InvRlEst N IRET .28 5.3 4 5.93 4.05 331 5.30 2573 5.44 5.24 -.02 +6.2 InvRlE pfC N IRETpC 1.66 7.1 26.08 22.29 1 23.34 27 23.95 23.34 +.04 -10.3 InvTitl Q ITIC 1.60a .8 16 221.88 158.00 1 196.50 6 199.62 195.50 -.90 -.9 Invitae n N NVTA 11.39 4.35 475 5.67 4219 5.81 5.02 +.69 -37.6 InvitHm n N INVH .44f 1.9 24.30 20.25 1722 22.58 8046 22.84 22.46 -.01 -4.2tInVivoTh rs Q NVIV 4.30 .33 557 .36 4055 .49 .33 -.15 -53.9 Invuity n Q IVTY 9.70 3.30 168 3.93 636 4.30 3.60 -.23 -36.7 IonisPhm Q IONS 65.51 38.42 525 43.62 5975 44.34 40.85 +2.94 -13.3 IovanceTh Q IOVA 19.90 4.45 340 15.25 2830 16.20 13.95 +1.40 +90.6 iPBetaCmd N BCM 32.00 25.00 0 30.40 6 30.52 29.78 +.97 +3.9 iPBtaCocoa N CHOC 38.83 26.41 36.88 12 37.03 36.88 +.02 +32.4 iPBetaCoff N CAFE 14.04 10.35 10.48 29 10.50 10.41 -.02 -7.8tiPBetaSug N SGAR 29.50 19.26 19.26 2 19.27 19.26 -.16 -11.2 iPBetaCopp N CUPM 36.42 27.43 33.56 1 33.58 33.55 -.06 -7.5 iPBetaLead N LEDD 43.61 35.16 39.24 1 39.27 39.23 +.21 -6.7 iPBetaNick N NINI 22.79 14.71 21.83 2 21.90 21.83 -.11 +3.0siPBetaCrOil N OLEM 19.95 12.86 0 19.69 2 19.95 19.62 +1.15 +11.2 iPBtaLvstk N LSTK 47.53 39.79 42.10 1 42.10 42.10 +.04 -6.0siRadimed Q IRMD 16.40 8.00 25 16.30 78 16.40 14.15 +1.95 +7.6 Iridex Q IRIX 12.43 5.31 25 5.69 131 5.90 5.65 +.02 -25.3 IridiumCm Q IRDM 11 13.25 9.68 662 12.25 3922 12.38 11.53 +.55 +3.8 IronMtn N IRM 2.20 6.6 29 41.52 30.78 784 33.35 6068 33.83 32.85 -.18 -11.6 IronwdPh Q IRWD 19.94 12.89 931 17.12 11625 17.66 14.56 +2.76 +14.2 iShItaly rs N EWI 34.45 24.46 274 33.44 3036 33.52 32.87 +.87 +9.9 iShJapan rs N EWJ 64.71 50.85 4100 60.23 30529 60.68 60.04 +.61 +.5siSMlasia rs N EWM 36.48 30.54 714 36.09 4195 36.53 35.46 +.78 +9.5 iShSing rs N EWS 28.35 22.33 796 27.01 3631 27.13 26.49 +.73 +4.2 iSTaiwn rs N EWT 39.36 32.44 3184 37.87 21331 38.29 37.73 +.38 +4.6 iSh UK rs N EWU 38.05 32.22 925 36.28 6298 36.38 35.42 +1.01 +1.3 iSh0-5IGCp N SLQD .79 1.6 50.73 49.58 56 49.70 468 49.75 49.67 -.03 -1.1 iShCmdOpT N CMDT 41.95 33.50 0 38.12 3 38.12 37.48 +.88 +2.5 iShCvBd N ICVT .67e 58.93 50.77 10 56.53 69 57.02 55.47 +1.15 +2.6 iShCorEM N IEMG .95e 1.6 62.70 47.15 8808 57.66 48137 58.34 57.10 +.64 +1.3 iShRUT P n Q AMCA .26e 28.53 24.40 25.97 35 26.22 25.88 -.29 -5.1 iSh USD n Q SUSC 25.90 24.39 2 24.58 21 24.71 24.58 -.05 -3.5 iShColomC N ICOL .43e 2.7 16.39 13.41 8 16.18 86 16.36 15.22 +.82 +12.1 iShEnhBd n N IGEB 50.77 48.51 0 48.69 5 48.85 48.66 -.01 -3.2 iSh 1-5Yr n Q SUSB 25.26 24.55 0 24.59 23 24.63 24.56 -.05 -1.5 iShFSIntSC N ISCF .12p 34.73 26.80 1 33.22 34 33.26 32.60 +.74 +2.4 iShRs2500 n N SMMD 45.58 38.87 43.77 7 43.77 43.12 +.95 +.2 iShFacSIntl N INTF .17p 31.21 24.91 56 29.35 463 29.41 28.82 +.60 +1.7 iShArgGl n N AGT 32.94 24.18 8 30.40 217 30.79 30.26 -.01 +.7 iShFS USA N LRGF .19e 33.93 27.62 133 31.71 1286 31.94 31.15 +.59 -.3 iShFSUsaSC N SMLF .23e 41.79 34.50 16 39.63 67 39.91 38.93 +.76 +.3 iShFacSGbl N ACWF .11p 34.07 25.57 7 30.94 37 31.19 30.40 +.62 +.9tiSh iBd23 n N IBML 25.96 24.74 14 24.80 179 24.85 24.74 -.02 -1.7 iSh IntDv n N IDEV 62.47 53.10 11 58.76 103 59.03 58.15 +.97 +.4 iShMgRE rs N REM 48.54 39.80 89 41.88 631 42.82 41.85 -.69 -7.3 iShExpoTc Q XT .14p 38.52 29.08 120 36.54 619 36.84 35.78 +.92 +3.1 iSh0-5HYCp N SHYG 2.38 5.1 48.07 45.93 482 46.95 3983 46.99 46.54 +.38 -.4 iShDvlValu N IVLU 28.44 22.72 30 26.60 108 26.72 26.25 +.52 +.6 iSh 3-10yr n N IMTB 51.95 47.86 2 48.07 13 48.30 48.02 -.23 -3.3siShSaudi N KSA 29.84 24.50 45 29.01 306 29.84 28.85 -.37 +10.8 iSh USA Op Q ESGU .92e 1.6 62.57 51.30 3 58.29 25 58.75 57.06 +1.59 -.1 iSh MinVl n N SMMV 30.51 26.90 2 29.09 10 29.23 28.96 +.08 -.4 iShIntDevM N IMTM .30p 33.00 26.72 20 30.79 68 30.91 30.41 +.59 +.9 iShIntDevQ N IQLT .55p 31.40 26.27 5 29.71 33 29.81 29.40 +.50 +.2 iShLwCarb N CRBN .94p 125.97 103.31 6 117.38 104 118.20 115.76 +2.07 +.4 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 24 26.55 316 26.66 26.39 +.10 -2.2 iShCHdEM N HEEM 1.26e 1.8 28.95 22.46 5 26.82 65 27.10 26.51 +.42 +1.2 iShMsciChA A CNYA 35.68 25.45 1 31.80 66 32.51 31.51 +.39 -.7 iSh ESG Opt Q ESGD 72.49 59.28 9 68.31 207 68.47 67.57 +1.30 +.7 iSh IntDvGr N IGRO 62.04 51.65 2 57.23 12 58.02 57.09 +.93 -3.6 iSh GlImp n Q MPCT 1.18e 2.0 62.84 51.34 2 58.97 29 59.30 58.66 +.39 -.3 iShMultiTc N TCHF 42.80 33.04 0 40.42 1 40.42 39.55 +1.09 +4.3 iShMultInd N INDF 33.67 28.80 2 30.86 2 31.15 30.72 -.04 -3.2 iShMultHl N HCRF 35.18 27.21 5 31.74 7 31.86 31.01 +.67 +.4tiShiB20Mun N IBMI .24 1.0 25.44 25.24 18 25.26 265 25.30 25.24 -.03 -.4 iShMultMat N MATF 36.19 29.12 32.50 3 32.76 32.16 +1.10 -5.0 iSh MultFin N FNCF 37.85 30.05 0 34.47 8 35.02 34.44 +.33 -2.5 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 9 91.62 73 91.76 90.60 +1.27 +.8 iShCTotBd s Q IUSB 51.49 49.51 301 49.70 634 49.84 49.63 -.09 -2.3 iShCDivGr N DGRO .65e 1.9 37.22 30.02 442 34.00 5100 34.31 33.56 +.52 -2.2 iShCHEmu N HEZU .64e 1.7 31.55 27.97 683 29.98 5638 30.13 29.59 +.53 +.6 iShGblReit N REET .94e 3.8 26.68 23.40 117 24.48 470 24.71 24.35 +.01 -6.2 iSh AdapEu N DEZU .56p 30.64 25.73 29.02 1 29.02 28.18 +.84 +.9 iShCoreInt N IAGG 53.61 51.09 35 52.60 259 52.65 52.50 -.03 +1.1 iShEurSC N HEUS 30.92 27.52 29.92 1 29.93 29.41 +.34 -.2 iShCorePac N IPAC 1.06e 1.8 63.99 51.96 20 59.83 244 60.07 59.35 +.91 +.3 iShEurMV N HEUV .98 4.1 25.74 23.44 24.14 3 24.14 24.13 -.01 -2.1 iShCHGer Q HEWG .68e 1.6 30.35 26.39 80 28.05 840 28.16 27.53 +.57 -2.2 iShIntHdCp N LQDH 2.76 2.8 99.18 94.07 11 97.18 24 97.26 96.85 +.38 -.2 iShCHCda N HEWC 1.41e 1.8 26.97 24.31 2 25.07 9 25.25 25.07 +.05 -5.0 iShJpMinV N JPMV .70e 1.0 72.41 60.02 1 69.12 7 70.60 69.12 -.48 +1.8 iShEafeMV N HEFV 27.90 25.37 0 27.20 1 27.27 26.80 +.41 -1.3 iShEuMinV N EUMV .67e 2.6 26.69 22.92 2 25.78 11 25.81 25.65 +.21 +1.7 iShCorEur N IEUR 1.18e 2.3 53.97 43.43 142 50.87 757 51.00 50.01 +1.17 +1.4 iShxJMinV N AXJV .84p 38.95 31.52 2 37.19 5 37.72 37.19 +.43 +2.3tiSh2022Mu N IBMK .09e 26.37 25.34 45 25.38 256 25.42 25.34 -.01 -1.1 iSh UAE Q UAE .63e 3.8 18.08 16.15 0 16.59 18 16.80 16.41 +.39 -1.3 iShEm exCh N EMXC 58.49 50.03 54.55 5 54.64 54.03 +.55 +1.2 iSh Qatar Q QAT .66e 3.9 20.04 13.01 3 16.82 38 17.08 16.78 +.20 +3.8 iShYdOpBd N BYLD .75 3.1 26.66 24.28 9 24.41 36 24.44 24.35 +.04 -2.4tiSh2021Mu N IBMJ .07e 26.08 25.20 58 25.28 270 25.35 25.20 -.05 -.6 iShRussia rs N ERUS 39.23 27.18 381 32.02 6009 32.84 30.92 -3.71 -4.5 iSCHeafe N HEFA .70e 1.6 30.88 26.88 1161 29.14 6199 29.24 28.79 +.53 -1.8 iShH10yCBd N CLYH .31e 27.42 24.79 11 26.39 39 26.43 26.19 +.19 -.1 iShCHSpain N HEWP .31p 24.63 20.85 1 22.02 3 22.18 21.90 +.38 -.7 iShHEmBd N EMBH .30e 27.37 25.29 26.57 4 26.58 26.44 +.02 +.1 iShCHItaly N HEWI .55p 18.48 15.11 3 18.17 9 18.17 18.00 +.42 +8.0tiShShMMu N MEAR .27e 50.18 49.63 0 49.74 14 49.77 49.63 +.06 -.2 iSCHEafSC N HSCZ .19p 32.04 26.83 0 30.79 1 30.79 30.72 +.35 -.6 iShCHAcxUs N HAWX 1.38e 4.0 28.00 23.99 7 26.38 22 26.50 26.19 +.40 -1.8 iShGbMM rs N PICK 37.91 25.02 240 34.15 1222 34.56 32.55 +1.30 -1.4 iShCmdSel Q COMT 1.89e 5.0 38.51 31.13 77 37.98 333 38.08 36.56 +1.68 +4.5 iShCHAcwi N HACW .94e 2.1 30.93 25.92 1 29.17 1 29.24 29.16 +.52 -.8 iShGblGld rs Q RING 20.84 16.88 274 18.39 1141 18.49 17.54 +.59 -2.2 iShTrFRBd N TFLO .07e .1 50.32 50.00 14 50.25 528 50.29 50.20 +.02 +.1 iShCH UK N HEWU .24p 24.77 22.21 23.41 8 23.43 23.06 +.39 -3.8 iSh ESG Sl N ESGE 81.63 60.63 17 74.42 92 75.43 73.87 +.72 +.7 iShEMktMV N HEMV 29.20 24.31 0 28.20 2 28.43 27.64 +.56 +3.0 iShLqdty bt A ICSH .25e .5 50.54 49.98 26 50.05 840 50.09 50.01 +.03 iShCHJpn N HEWJ .74e .5 35.29 26.93 565 32.13 4998 32.29 31.86 +.46 -3.6 iShFacEmg N EMGF .13p 53.84 39.80 43 50.42 410 51.18 50.08 +.61 +1.9 iSh iBd26 n N IBDR 24.92 23.36 18 23.52 155 23.74 23.50 -.12 -4.2 iSiBd12-18 s N IBDH .30 1.2 25.50 25.07 61 25.11 323 25.15 25.08 -.1 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.99 55 25.06 867 25.09 25.02 +.01 -1.0 iSiBd12-19 s N IBDK .37e 25.11 24.70 47 24.75 626 24.80 24.73 -.5 iSiBd12-23 s N IBDO .56e 25.55 24.33 32 24.43 271 24.50 24.41 -.02 -2.6 iSiBd12-22 s N IBDN .55e 25.42 24.33 38 24.44 683 24.49 24.39 -.03 -2.2 iSiBd12-25 s N IBDQ .64e 25.37 23.98 14 24.20 310 24.25 24.11 -.01 -3.3 iSiBd12-24 s N IBDP .63e 25.44 24.14 12 24.26 605 24.34 24.23 -.05 -3.2 iSiBd12-21 s N IBDM .47e 25.19 24.33 47 24.42 494 24.50 24.40 -.02 -1.5 IsoRay A ISR .64 .38 165 .43 387 .45 .40 +.01 +8.5 IsraelChm N ICL .27e 6.2 4.95 3.85 78 4.36 525 4.49 4.27 +.16 +7.9 Isramco Q ISRL 128.93 92.00 0 109.00 2 109.00 105.00 +2.10 +4.2 IssuerDir A ISDR .20 1.3 55 18.95 11.30 3 15.94 30 16.35 15.35 -.06 -13.1 ItauCorpb N ITCB 2.48e 16.4 15.76 10.28 24 15.15 51 15.48 14.58 +.34 +12.7 ItauUnibH N ITUB .32e 2.2 16.98 10.02 5954 14.75 33704 15.26 14.59 -.43 +13.5 Iteris Q ITI 8.17 4.09 180 4.87 1723 4.89 4.17 +.37 -30.1 Itron Q ITRI 37 79.95 59.10 123 69.95 778 70.55 68.10 +1.80 +2.6 IturanLoc Q ITRN .96 3.0 17 38.00 28.50 80 32.35 304 32.55 31.55 +.30 -5.4 IvyHiInOp N IVH 1.50a 10.6 16.10 13.92 33 14.19 247 14.34 14.14 +.16 -6.2 Izea n Q IZEA 7.85 1.37 44 2.05 289 2.59 1.81 -.29 -54.6J -:J&J Snack Q JJSF 1.80 1.3 20 157.33 124.10 85 139.54 364 140.77 136.17 +1.06 -8.1 JAlexHld n N JAX 33 12.30 8.70 32 11.70 260 11.95 11.10 +.30 +20.6 JJill n N JILL 14.09 4.17 751 4.87 2818 5.17 4.70 +.07 -37.6 j2Global Q JCOM 1.62f 2.0 27 91.48 70.27 144 79.30 1526 79.61 77.38 +2.19 +5.7 JA Solar Q JASO 15 8.48 6.01 116 7.00 967 7.08 6.85 -.06 -6.2 JBG Smth n N JBGS .23p 35.64 30.79 307 34.22 2594 34.63 33.51 +.37 -1.5 JD.com Q JD 20 50.68 32.15 8106 39.80 39229 41.30 39.56 +.57 -3.9 JMP Gp27 n N JMPD 25.62 24.11 1 24.93 24 24.97 24.75 +.22 -1.4 JMP Grp N JMP .36 7.1 73 7.70 4.92 23 5.10 91 5.20 4.95 +.02 -8.9 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 0 25.49 4 25.56 25.41 +.01 +.8 JMU Ltd Q JMU 2.78 .78 11 .81 14 .85 .79 +.01 -21.1 JPMCh pfE N JPMpE 1.58 6.0 27.70 25.53 37 26.12 173 26.30 26.10 -.17 -3.4 JPMDvsRt N JPGE .96e 1.6 68.02 53.90 7 61.85 37 62.32 61.66 +.78 -1.0 JPMIntEq N JPIN 1.08e 1.8 63.18 52.55 111 59.89 847 60.17 59.47 +.83 -.3 JPMDvREm N JPEM 1.31p 64.42 50.28 28 59.77 79 60.54 58.98 +.49 +2.4 JPM DREq N JPUS .26p 74.59 62.58 46 69.69 168 70.04 69.04 +.95 -1.2 JPMDsfEu N JPEU 64.34 52.48 0 60.86 3 60.86 60.16 +1.11 +.9 JPM US Dv N JDIV 26.74 24.18 24.94 2 24.94 24.86 +.15 -5.9 JPM DivAlt N JPHF 28.92 24.93 9 25.34 36 25.42 25.21 +.20 -3.2 JPM UlSh n N JPST 51.03 48.88 188 50.10 806 51.02 50.06 +.03 +.1 JPM SCap n N JPSE 30.81 27.03 26 29.54 72 29.66 29.03 +.53 -.5 JPM GlB n N JPGB 52.89 50.25 3 50.40 37 50.59 50.35 -.14 -1.5 JPM Disc n N JPHY 52.80 49.72 8 50.45 41 50.47 50.06 +.47 -1.6 JPM USMid N JPME 66.84 56.95 6 63.19 32 63.54 62.69 +.75 -.9 JPMorgCh N JPM 2.24f 2.0 18 119.33 81.64 39123 110.30 106189 115.15 109.05 +1.21 +3.1 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 21 25.25 186 25.40 25.19 -.02 -.5 JPMCh pfB N JPMpB 1.68 6.4 27.82 25.76 36 26.21 342 26.40 26.17 -.04 -3.1 JPMAlerian N AMJ 2.29 9.2 32.34 23.17 1143 24.85 10550 25.08 23.80 +.84 -9.5 JPMCh pfY N JPMpF 1.53 5.9 27.36 25.32 61 26.12 313 26.12 26.01 -2.0 JPMCh pfG N JPMpG 1.52 5.9 27.43 25.30 42 26.13 206 26.30 26.05 -.18 -3.1 JPMCh pfH N JPMpH 1.54 5.9 27.41 24.03 51 26.13 448 26.35 26.09 -.20 -3.0 Jabil N JBL .32 1.1 16 31.77 23.70 1002 29.23 8049 29.44 27.86 +1.28 +11.4 JackHenry Q JKHY 1.48f 1.2 27 127.31 91.79 203 119.52 1290 121.42 118.37 +1.14 +2.2 JackInBox Q JACK 1.60 1.8 24 113.00 79.30 576 87.61 2009 88.64 86.13 +1.07 -10.7 JksvllBcIL Q JXSB .40 1.2 34.99 29.00 2 33.34 6 33.46 33.30 +.07 +4.1 JacobsEng N JEC .60 1.0 23 72.18 49.31 457 59.27 3771 60.22 58.26 +1.26 -10.1 JaggedPk n N JAG 16.55 10.96 980 14.28 6789 14.32 13.06 +1.04 -9.5 JaguarHlth Q JAGX .99 .11 2334 .18 25506 .24 .18 -.00 +28.6 JkksPac Q JAKK 5.35 1.95 135 2.40 409 2.45 2.10 +.13 +2.1 Jamba Q JMBA 10.38 6.71 20 8.91 140 8.99 8.40 +.10 +10.5 JHardie s N JHX .38e 2.1 83 18.79 13.55 6 18.00 51 18.09 17.29 +.78 +2.2 JRiverGrp Q JRVR 1.20a 3.4 23 44.34 32.17 166 35.66 1752 36.65 35.05 -10.9 JanusSmC Q JSML 39.40 30.62 37.77 1 37.82 37.72 +.82 +2.8 JanSmMid Q JSMD 43.68 31.80 2 39.87 21 41.01 39.43 +.66 +2.7 JanLTCar n Q OLD 27.72 21.60 2 22.50 9 22.95 22.36 -.43 -6.0 JanObes n Q SLIM 34.47 23.76 1 32.57 3 33.30 32.12 +.64 +5.1 JanOrgan n Q ORG 36.00 25.51 2 32.76 10 33.42 32.73 +.02 -5.2 Jan ShDur n N VNLA 50.42 49.96 66 50.02 467 50.09 49.99 +.01 -.3 JanusHn n N JHG 1.28 4.0 41.64 30.24 879 31.76 5409 32.20 30.63 +.10 -17.0 JpnSmCap N JOF .13e 1.1 13.06 9.24 17 12.15 191 12.42 12.15 -.01 +2.9 Jason Inds Q JASN 3.88 .77 38 3.08 306 3.24 2.93 -.06 +30.0 JazzPhrm Q JAZZ 20 163.75 128.58 213 156.07 1970 157.90 149.58 +6.16 +15.9 JeldWen n N JELD 42.27 27.61 688 29.79 3112 30.47 29.05 +.16 -24.3 JernignC n N JCAP 1.40 7.8 10 24.89 15.90 62 17.84 365 18.05 17.57 -.09 -6.2 JetBlue Q JBLU 11 24.13 18.05 3224 19.51 29932 20.34 19.17 -.44 -12.7 JetPay h Q JTPY 4.90 1.45 2 2.27 93 2.30 2.20 +.02 -10.8 JewettCam Q JCTCF 20 17.90 10.80 0 14.55 4 14.60 14.55 -.05 -3.0 Jianpu n N JT 9.49 4.75 85 5.61 905 5.95 5.13 +.40 -13.4 JinkoSolar N JKS 34 30.50 16.06 449 19.27 3138 20.44 19.13 +.16 -19.9 JBeanTch N JBT .40 .4 44 122.65 82.45 63 113.15 400 114.60 109.65 +2.10 +2.1 JHMultLgC N JHML .10p 37.14 30.38 20 34.65 117 34.92 34.13 +.55 -.4 JH MultMdC N JHMM .08p 36.30 29.94 86 34.16 204 34.74 33.74 +.46 +.1 JH MultCns N JHMC .07p 33.38 27.07 2 30.37 13 30.67 30.31 +.01 -.7 JH MultFin N JHMF .08p 39.70 30.68 6 36.70 16 37.27 36.50 +.12 -.2 JH MultHltC N JHMH .05p 34.56 27.74 0 31.00 3 31.08 30.40 +.68 -.4 JH MultTch N JHMT .09p 47.35 33.93 7 43.67 52 44.15 42.41 +1.65 +6.4 JH MultEn N JHME 32.02 24.30 2 30.02 8 30.02 28.36 +2.15 +1.2 JH MultMat N JHMA 38.20 30.00 0 34.80 1 34.82 34.74 +.80 -3.1 JH SmCap n N JHSC 28.27 24.27 8 25.73 31 25.95 24.92 +.34 -1.5 JH MultDev N JHMD 32.58 26.39 8 30.73 63 30.84 30.44 +.62 +1.0 JH MulCnSt N JHMS 28.79 25.38 1 26.06 6 26.22 25.92 +.06 -6.0 JH MultInd N JHMI 37.55 29.47 0 34.53 4 34.67 34.17 +.50 -1.6 JH HedgEq N HEQ 1.50 9.1 17.95 15.87 48 16.50 188 16.60 16.21 +.26 -5.2 JH TxAdY N HTY 1.28 14.6 10.25 8.27 8 8.76 61 8.89 8.69 +.07 -.7 JohnJn N JNJ 3.36 2.6 18 148.32 120.95 4742 130.62 33177 131.42 127.68 +2.52 -6.5tJohnContl n N JCI 1.04e 3.1 23 44.37 33.23 4628 34.08 28841 34.67 33.23 +.44 -10.6 JohnsnOut Q JOUT .48f .8 20 76.18 32.98 38 63.93 119 64.92 62.22 +1.14 +3.0 JointCorp Q JYNT 7.25 3.41 45 6.96 324 7.09 6.52 +.19 +40.2tJonesEngy N JONE 2.70 .61 1499 .59 6373 .78 .57 -.13 -46.8 JonesLL N JLL .74f .4 29 178.75 105.13 242 171.81 1756 177.43 170.82 +.47 +15.4 JounceTh n Q JNCE 29.29 11.05 342 20.50 2623 23.02 19.11 +2.02 +60.8 Jumei Intl N JMEI 31 4.20 2.00 635 2.80 3006 2.90 2.78 -.03 -4.1 JnprNtwk N JNPR .72 2.9 14 30.96 23.68 3416 24.85 15020 25.13 24.09 +.76 -12.8 JunprPhm Q JNP 16 13.25 3.65 67 9.55 418 10.85 9.20 -.85 +96.9 Jupai n N JP .40f 2.1 19 29.00 7.36 183 19.42 673 20.72 19.25 -.09 +5.0 JustEngy g N JE .41 5 6.29 3.86 120 4.42 787 4.49 4.38 -.07 +3.0 JustEn pfA N JEpA 27.70 21.29 64 22.64 153 23.60 22.02 -.96 -9.0K -:tK12 N LRN 69 21.18 12.72 331 13.72 1243 14.74 12.72 -.70 -13.7 K2M Grp Q KTWO 25.99 16.44 655 19.10 1234 19.59 18.67 +.31 +6.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 64

KAR Auct N KAR 1.40 2.6 18 56.75 40.27 571 53.39 2974 54.84 53.21 -.21 +5.7 KB FnclGp N KB 63.96 43.15 112 55.59 816 56.62 52.97 +1.15 -5.0 KB Home N KBH .10 .4 33 38.80 19.80 1109 28.45 6793 29.28 28.00 -.63 -11.0 KBL Merg n Q KBLM 9.95 9.65 0 9.88 1 9.88 9.88 +1.8 KBL Mrg rt Q KBLMR .56 .25 2 .39 2 .39 .31 +.03 +34.1 KBR Inc N KBR .32 1.9 12 21.70 13.36 1784 17.05 11030 17.77 15.91 +1.21 -14.0 KBS Fash rs Q KBSF 15.00 1.41 59 5.30 603 6.09 4.60 +.55 +28.0 KCAP Fin Q KCAP .40 12.8 4.00 2.91 58 3.13 331 3.17 3.12 -.02 -8.2 KCAP 22 n Q KCAPL 1.53 6.0 25.67 24.65 3 25.35 11 25.41 25.20 +.15 +1.0 KEYW Hld Q KEYW 10.50 4.94 617 8.24 1779 8.47 7.66 +.25 +40.4 KKR N KKR 1.31e 6.4 9 24.50 16.77 1696 20.33 9002 20.77 19.99 +.32 -3.5 KKR pfA N KKR.PRA 27.69 25.45 16 25.81 147 26.02 25.77 -.25 -4.4 KKR pf B N KKRpB 1.63 6.4 27.37 25.31 13 25.54 105 25.84 25.42 -.31 -4.5 KKR Inco N KIO 1.50a 9.5 18.63 15.38 164 15.87 679 16.16 15.81 +.01 -1.1 KKR RE n N KREF 1.39e 23.99 18.09 102 19.64 423 20.09 19.61 -.26 -1.8 KLA Tnc Q KLAC 3.00f 2.8 15 123.96 87.93 918 107.59 6362 110.25 103.62 +3.52 +2.4sKLX Q KLXI 29 73.94 44.14 321 72.35 2371 73.94 70.00 +2.66 +6.0 KMG Chm N KMG .12 .2 24 70.60 42.31 148 64.15 582 64.36 59.38 +4.31 -2.9 KT Corp N KT 18.82 12.70 476 13.31 3428 14.14 13.27 -.57 -14.7 KVHInd Q KVHI 12.65 7.65 9 10.75 70 10.90 10.10 +.50 +3.9 Kadant N KAI .84 .9 28 114.00 57.60 31 94.35 271 96.85 93.75 +.67 -6.0 Kadmon n N KDMN 5.86 2.05 325 4.33 2100 4.46 3.83 +.41 +19.6 KaiserAlu Q KALU 2.40f 2.3 35 116.86 76.73 62 104.48 470 107.38 99.72 +3.19 -2.2 Kala Ph n Q KALA 26.75 11.81 126 16.39 621 18.07 16.06 -.02 -11.4 Kalvista rs Q KALV 15.80 5.48 11 9.29 67 9.79 8.89 +.23 -4.7 Kamada Q KMDA 8.61 3.75 120 4.70 213 4.85 4.60 +.10 -1.1 Kaman N KAMN .80 1.3 35 63.89 45.50 77 62.04 406 62.81 61.48 +.31 +5.4 KandiTech Q KNDI 9.90 3.50 128 4.85 757 5.20 4.70 +.15 -28.7 KC Southn N KSU 1.44f 1.3 20 114.85 86.15 687 110.13 4180 111.77 108.08 +1.65 +4.7 KapStoneP N KS .40 1.2 14 35.01 19.59 896 34.66 3837 34.78 34.38 +.28 +52.8 Karyophm Q KPTI 18.00 7.48 485 13.90 4062 14.12 11.89 +1.42 +44.8 KayAnAc n Q KAAC 10.08 9.64 7 9.77 512 9.80 9.68 -.02 +.6 KayneAn un Q KAACU 10.17 9.85 0 10.05 12 10.10 10.00 -.09 +.9 KaynAEnD N KED 1.60 10.3 19.21 14.10 39 15.48 224 16.55 15.36 +.03 -11.1 KA EngTR N KYE 1.32m 15.3 12.46 8.30 153 8.65 648 9.03 8.56 +.19 -14.0 KA MLP N KYN 1.80 10.9 20.79 14.38 193 16.51 2138 17.30 16.38 +.35 -13.3 KAMLP pfF N KYNpF .88 3.5 26.00 25.10 1 25.34 10 25.40 25.23 +.03 +.3 KAMidsEn N KMF 1.80m 15.2 16.30 11.36 67 11.84 481 12.26 11.75 +.16 -14.2 KaziaTh rs Q KZIA 6.68 1.63 5 5.43 61 5.84 5.42 +.01 +70.8 KeanGrp n N FRAC 19.83 12.42 914 15.54 7927 16.97 14.69 +.57 -18.3 KearnyF s Q KRNY .12 .9 58 15.63 12.75 419 13.23 2570 13.55 13.00 +.18 -8.5 Kellogg N K 2.16 3.4 15 74.28 58.76 2188 63.06 11918 65.25 62.41 -1.18 -7.2 KellySA Q KELYA .30 1.0 16 30.99 20.32 141 30.24 766 30.94 29.08 +1.20 +10.9 KelsoTch g A KIQ .03f 5.3 .89 .24 15 .57 94 .63 .41 +.11 +9.4 Kemet N KEM 27 27.35 10.83 958 18.87 3479 18.95 17.27 +1.57 +25.3 Kemper N KMPR .96 1.7 26 71.52 36.35 94 57.50 949 58.35 55.15 +1.80 -16.5 Kemper 54 N KMPA 1.84 7.1 28.25 25.40 4 25.93 22 26.17 25.77 -.07 -.6 KemPhm n Q KMPH 8.40 2.45 27 6.50 436 6.80 5.70 +.23 +60.5 Kennamtl N KMT .80 2.0 25 52.52 32.23 875 39.99 3952 40.92 39.11 +.78 -17.4 KennWils N KW .76 4.2 22.65 15.95 570 18.15 3633 18.40 17.68 +.35 +4.6 KenonHld n N KEN 33.22 11.41 2 15.80 10 17.90 15.68 -.30 -27.0 KY FstFd Q KFFB .40 4.6 87 10.00 8.25 3 8.70 6 8.80 8.70 -2.8 KeryxBio Q KERX 8.38 3.92 771 4.55 7126 4.84 4.08 +.38 -2.2sKewnSc Q KEQU .68 2.0 21 34.80 22.15 1 34.10 38 34.80 33.40 +.69 +17.7 KeyEngy N KEG 24.79 8.20 49 14.61 464 14.67 11.67 +2.72 +23.9 KeyTrn Q KTCC 14 8.00 6.69 14 7.18 60 7.24 6.86 +.28 +5.3 Keycorp N KEY .40f 2.1 15 22.40 16.28 12978 19.24 44757 20.04 19.11 +.15 -4.6 Keycorp pfI N KEYpI 29.97 27.28 23 27.48 124 27.91 27.40 -.35 -5.0 Keysight N KEYS 41 55.21 35.33 1199 53.89 4411 54.70 51.01 +3.32 +29.5 Kforce Q KFRC .48 1.7 21 29.35 16.75 81 27.65 460 27.85 27.05 +.40 +9.5 KilroyR N KRC 1.70 2.4 15 77.70 62.91 308 69.63 1874 70.59 68.84 +.14 -6.7 KimballEl Q KE 16 22.45 15.75 39 16.65 182 17.00 16.10 +.35 -8.8 KimballInt Q KBAL .28 1.6 18 20.97 15.40 133 17.33 511 17.43 16.86 +.14 -7.2 KimbRoy n N KRP 1.44f 7.5 20.24 15.06 92 19.20 156 19.84 18.66 -.14 +18.2 KimbClk N KMB 4.00f 3.8 17 134.30 104.58 1989 105.84 9042 109.66 105.62 -2.76 -12.3 Kimco N KIM 1.12 8.0 14 23.03 13.69 3294 13.99 16971 14.49 13.83 -.34 -22.9 Kimco pfI N KIMpI 1.50 6.1 25.49 24.50 11 24.50 178 24.89 24.50 -.29 -2.7 Kimco pfJ N KIMpJ 1.38 6.0 25.61 22.63 12 22.74 58 23.02 22.65 -.11 -9.2tKimco pfK N KIMpK 1.41 6.2 25.56 22.64 11 22.69 87 23.19 22.55 -.49 -9.6 Kimco pfL N KIMpL 25.99 21.24 19 21.64 105 22.07 21.42 +.13 -12.5 KindMorg N KMI .50 3.3 23 21.49 14.69 11743 15.33 88153 15.68 14.98 +.16 -15.2tKindM pfA N KMIpA 48.25 29.98 59 30.05 929 31.98 29.98 -.23 -20.8 KindredBio Q KIN 9.80 6.50 98 9.20 708 9.45 8.45 +.75 -2.6 KindredHlt N KND .48 5.4 11.90 5.50 623 8.90 14772 8.98 8.85 -8.2 KingldJw Q KGJI 2 2.50 1.06 16 1.30 121 1.35 1.26 -.05 -35.6 Kingstone Q KINS .40f 2.3 17 21.70 13.21 26 17.25 145 18.05 16.40 +.45 -8.2 Kingsway N KFS 6.35 3.65 7 3.83 65 3.90 3.80 -.13 -24.3sKingtoneW Q KONE 9.90 2.63 123 6.59 7742 9.90 4.53 +2.15 +54.0 Kinross g N KGC 29 4.91 3.35 7537 3.82 64940 3.90 3.57 -.14 -11.6 KinsaleCp n Q KNSL .28f .5 55.10 31.56 180 51.68 421 53.66 50.82 +1.28 +14.8sKirbyCp N KEX 36 84.75 59.25 250 84.25 1952 84.80 80.60 +3.70 +26.1sKirklLak n N KL .02e 17.43 11.52 674 17.04 4711 17.43 15.50 +1.45 +10.9 Kirklands Q KIRK 33 13.42 8.17 559 10.25 1327 10.38 9.85 +.19 -14.3 KiteRlty N KRG 1.27f 8.5 5 22.34 13.90 544 14.87 2992 15.53 14.79 -.35 -24.1 KitovPh n Q KTOV 3.44 1.27 317 2.30 497 2.39 2.18 +.12 +.9 KlondexM g A KLDX 3.89 1.29 1589 2.41 8238 2.43 2.30 +.06 -7.7 KnSwftT rs N KNX .24 .6 27 51.94 30.48 2936 42.94 14935 43.99 42.51 -.67 -1.8 Knoll Inc N KNL .60 2.8 15 24.47 16.57 164 21.08 869 21.25 20.51 +.28 -8.5 KnotOffsh N KNOP 2.08 10.3 24.43 19.15 138 20.15 388 20.45 19.75 +.30 -2.9 Knowles N KN 11 19.90 11.83 482 12.68 2778 12.71 11.98 +.64 -13.5 Kohls N KSS 2.44f 4.0 12 69.48 35.16 3978 61.34 18293 65.15 61.11 -2.66 +13.1 KonaGrill Q KONA 6.10 1.50 10 1.86 79 1.95 1.80 +.01 +6.0 KopinCp Q KOPN 4.60 2.80 295 3.34 1469 3.36 2.99 +.29 +4.4 Koppers N KOP 1.00 2.3 12 51.80 33.90 94 44.40 518 44.90 40.45 +3.75 -12.8 KoreaElc N KEP 20.38 14.12 308 16.12 2123 16.41 15.96 +.10 -9.0 KoreaFd N KF 4.50e 44.64 36.90 11 40.82 43 41.59 40.82 +.15 -1.1sKornFer N KFY .40 .8 23 53.53 30.27 375 53.20 1788 53.53 50.90 +2.00 +28.6 KornitDig n Q KRNT 23.15 11.70 251 13.70 1138 14.00 13.00 +.60 -15.2 KosmosEn N KOS 8.62 5.15 2283 6.67 20364 6.68 6.12 +.51 -2.6 Koss h Q KOSS 3.58 1.40 2 1.81 17 1.85 1.76 +.00 -41.3 KraftHnz n Q KHC 2.50 4.1 17 93.88 59.48 3717 60.92 22759 61.83 60.34 +.38 -21.7 KrNwChin s N KFYP 44.18 30.07 33.60 4 33.85 32.52 -.05 +.4 KrS ChIn n N KWEB 68.39 53.99 606 59.32 2218 61.98 59.02 +.32 +1.2 KranChinA N KBA 9.93e 39.22 27.31 90 34.38 731 35.32 33.94 +.40 -.2 KraneChCm N KCNY .22e .6 37.61 32.60 1 37.42 9 37.42 37.05 +.35 +6.6 KrnOnBelt n N OBOR 28.16 24.47 4 25.97 15 26.13 25.51 +.59 +1.6 KrS CnTc n N KEMQ 28.97 23.87 1 26.00 14 26.63 26.00 +.08 +1.8 KratonCp N KRA 17 53.39 30.30 218 50.58 1056 50.96 47.74 +2.55 +5.0 KratosDef Q KTOS 13.93 7.37 1545 10.86 7626 11.25 10.42 +.19 +2.5 Kroger s N KR .50 2.1 12 31.45 19.69 5331 23.73 38902 23.90 23.25 -.04 -13.6 KronosWw N KRO .68f 2.9 8 29.49 14.84 202 23.37 1350 23.57 21.90 +1.19 -9.3 KrystlBio n Q KRYS 12.00 8.03 0 9.84 48 11.00 9.76 -.05 -6.5 Kulicke Q KLIC 72 28.71 18.22 264 25.90 1917 26.14 24.33 +1.43 +6.4 KuraOnc n Q KURA 24.03 5.90 148 17.35 843 18.16 16.75 +.65 +13.4 Kyocera N KYO 71.92 53.79 19 56.28 100 56.91 55.46 +1.30 -14.1L -:L Brands N LB 2.40 6.6 11 63.10 35.00 5109 36.18 24765 38.62 35.84 -2.02 -39.9 L-3 Tch N LLL 3.20f 1.5 21 218.71 159.43 656 210.32 2676 213.21 207.99 +2.54 +6.3 LCI Inds N LCII 2.20 2.3 17 132.73 86.25 189 94.50 1260 102.43 93.85 -5.70 -27.3 LCNB Corp Q LCNB .64 3.4 14 23.65 18.05 21 18.80 68 19.07 18.20 -.05 -8.1 LG Display N LPL 17.05 11.28 561 11.47 3598 11.89 11.44 +.14 -16.6 LGI Homes Q LGIH 15 79.55 28.57 227 69.87 1946 75.11 68.58 -3.34 -6.9 LGL Grp A LGL 20 6.70 4.25 8 5.51 21 5.56 5.33 -.03 -1.9 LHC Grp Q LHCG 30 76.14 51.38 171 70.56 1592 72.00 68.04 -.75 +15.2 LKQ Corp Q LKQ 22 43.86 27.89 1200 38.19 7223 38.96 37.72 +.01 -6.1 LM FdgA n Q LMFA 6.65 .55 213 .69 1296 .79 .62 -.11 -56.3 LMP CapIn N SCD 1.24f 9.7 14.80 12.22 33 12.75 235 12.79 12.44 +.25 -8.6 LPL Fincl Q LPLA 1.00 1.7 24 66.64 37.38 627 57.33 5686 59.12 56.31 -1.32 +.3 LRAD h Q LRAD .04 1.7 2.58 1.30 48 2.40 243 2.44 2.24 +.11 -3.6 LSB Inds N LXU 11.71 5.36 172 6.16 923 6.31 5.74 +.24 -29.7 LSC Com N LKSD 1.04f 6.3 26.73 11.79 224 16.38 1118 16.51 14.87 +1.43 +8.1 LSI Ind lf Q LYTS .20 2.6 35 10.00 4.99 32 7.68 183 7.92 7.52 +.03 +11.6tLTC Prp N LTC 2.28f 6.3 16 52.85 36.17 267 36.47 1192 37.73 36.10 -1.02 -16.3 LaJollaPh Q LJPC 41.36 22.68 236 31.02 2493 31.60 29.56 +.54 -3.6 LaQuinta N LQ 64 21.06 13.11 1481 19.30 9831 19.49 18.93 +.02 +4.6 LaZBoy N LZB .48 1.6 19 34.25 23.15 267 29.20 1482 30.65 29.13 -1.05 -6.4 LabCp N LH 19 181.72 134.19 855 164.82 3176 166.49 161.59 +3.17 +3.3 LadderCap N LADR 1.26 8.5 21 15.39 12.83 1037 14.89 5968 15.20 14.87 -.13 +9.2 LadThalFn A LTS .04 1.2 3.67 2.11 207 3.29 891 3.32 3.04 +.27 +4.1 LadTh pfA A LTSpA 2.00 7.9 25.70 24.63 18 25.18 111 25.18 25.00 +.20 -.5 LadThal27 n A LTSL 1.63 6.6 25.16 24.00 13 24.54 43 24.74 24.52 -.05 -1.5 LakeShBc h Q LSBK .40f 2.4 28 17.40 15.41 0 16.81 1 16.83 16.75 -.14 -2.0 LakeldB Q LBAI .40 2.0 18 21.90 15.06 63 19.80 626 20.15 19.60 +2.9 Lakelnd s Q LKFN 1.04f 2.2 20 52.43 41.30 102 47.24 307 47.93 46.06 +1.01 -2.6 LakeInd Q LAKE 18 17.18 9.90 10 13.85 125 14.10 12.80 +.65 -4.8 LamResrch Q LRCX 2.00 1.0 19 234.88 124.91 2151 203.74 13325 208.58 192.11 +13.09 +10.7 LamarAdv Q LAMR 3.64f 5.8 20 79.17 61.36 425 62.96 2669 65.81 61.99 -.94 -15.2sLambWst n N LW .77 1.2 24 64.09 40.75 1477 64.12 6637 64.25 61.78 +2.34 +13.6 LancastrC Q LANC 2.40 1.9 33 135.86 113.34 53 123.38 302 124.61 121.33 +.55 -4.5 Landcad n Q LCA 11.00 9.89 10.06 1 10.06 10.06 +.03 +1.2 Landcad un Q LCAHU 10.99 10.38 2 10.68 8 10.79 10.62 -.03 +1.5 Landec Q LNDC 18 14.95 11.42 11 13.80 476 13.95 12.85 +.30 +9.5 LandBncp Q LARK .80b 2.8 28 30.48 25.73 4 28.70 7 28.96 28.28 +.10 -1.0 LandmInfr Q LMRK 1.47f 9.0 30 18.75 15.10 25 16.25 114 16.60 16.03 +.15 -10.2 LandIn pfA Q LMRKP 2.00 8.0 26.14 24.50 1 24.88 12 25.13 24.52 -.07 -1.5 LndInf un B Q LMRKO 1.98 8.3 25.76 23.42 9 24.00 29 24.22 23.71 -.15 -5.9 LandsEnd Q LE 25 24.80 10.55 161 21.85 958 23.45 21.10 -.35 +11.8 Landstar Q LSTR .60f .6 27 118.60 80.00 422 107.25 2053 109.20 104.84 +1.95 +3.0 Lannett N LCI 6 30.35 14.40 349 16.45 2526 16.65 15.15 +.90 -29.1 Lantheus n Q LNTH 5 24.45 10.65 346 15.95 1728 16.35 14.11 +.60 -22.0 Lantronix Q LTRX 3.69 1.78 11 2.23 65 2.25 2.13 +.10 +10.4 LaredoPet N LPI 4 14.46 7.41 2720 9.56 19272 9.71 8.61 +.99 -9.9 LVSands N LVS 3.00f 4.2 20 79.84 55.70 2193 71.82 14142 73.25 69.46 +2.60 +3.4 LaSalleH N LHO 1.80 6.0 16 31.75 24.10 1532 29.94 9065 30.40 28.23 +.57 +6.7 LaSalH pfI N LHOpI 1.59 6.5 26.00 23.87 0 24.32 7 24.42 24.20 +.10 -3.1 LaSalHt pfJ N LHOpJ 1.58 6.4 26.50 23.67 1 24.55 15 24.64 24.28 +.20 -4.6 Latam Air N LTM 17.39 10.53 284 15.64 2503 15.96 15.22 +.01 +12.5 LatAmDisc N LDF .03e .3 13.25 9.80 4 11.94 19 12.25 11.82 -.13 +4.0 LattDvMkt N RODM .62e 2.1 31.02 25.45 73 29.45 710 29.69 29.27 +.36 +.8 LattEmMkt N ROAM .43e 1.7 28.12 22.44 4 25.93 13 26.12 25.75 +.34 +.6 Latt RE n N RORE 16.02 13.27 7 13.83 18 14.01 13.77 -.14 -10.8 LattUSEqt N ROUS .39e 33.42 26.39 1 31.03 31 31.34 30.59 +.09 -.8 LattGblSC N ROGS .57e 1.8 33.42 27.32 12 31.99 17 32.19 31.80 +.04 +1.3 HrtLoVol n N LVIN 29.40 25.52 0 28.03 2 28.07 27.74 +.28 +1.0 Lattice Q LSCC 7.10 5.05 546 5.59 2404 5.66 5.20 +.36 -3.3 LaureatE n Q LAUR 18.96 10.46 228 14.40 992 14.69 13.54 +.31 +6.2 Lawsn Q LAWS 50 28.00 18.70 7 25.05 41 25.70 23.95 +.80 +1.2 Layne Q LAYN 16.96 6.98 85 14.78 706 15.13 14.56 -.02 +17.8 LazGlobTR N LGI .95 5.3 19.39 14.96 26 18.07 178 18.36 18.01 +.26 +.4 Lazard N LAZ 1.64 3.1 14 60.00 40.50 350 52.77 2066 53.77 51.93 +.47 +.5 LazWldDiv N LOR .69 6.0 12.63 10.52 11 11.40 113 11.53 11.31 +.03 -2.0 Lazydays n Q LAZY 11.10 9.46 7 10.24 192 10.60 9.50 +.37 -7.8sLeMaitreV Q LMAT .28f .7 47 40.89 24.55 110 40.25 800 40.89 37.65 +2.52 +26.4 LeadgBr g Q LBIX 3.75 .74 29 1.19 138 1.24 1.14 +.03 -26.9 LeafGrp N LFGR 10.15 6.35 40 7.45 147 7.60 6.80 +.35 -24.7sLeapTh n Q LPTX 10.25 4.90 105 9.74 631 10.25 8.86 +.84 +56.1 LearCorp N LEA 2.80f 1.4 14 202.42 132.06 341 193.70 2475 197.47 188.59 +4.49 +9.6 Lee Ent N LEE 5 3.10 1.75 132 2.20 701 2.30 2.05 +.15 -6.4sLegacyAc n N LGC 9.74 9.51 2 9.60 3 9.91 9.54 +.05 -.3 LegacyA un N LGC/U 10.05 9.82 0 9.94 34 9.95 9.87 +.05 LegacyRes Q LGCY 5.43 1.07 448 5.26 2702 5.32 4.48 +.78 +226.7sLegcyR pf Q LGCYP 2.00 19.5 10.05 3.69 57 10.25 214 10.25 7.79 +1.85 +118.1 LegcyR pfB Q LGCYO 2.00 22.2 10.10 3.69 70 9.00 428 9.05 7.30 +1.54 +91.9 LegacyTxF Q LTXB .64 1.5 20 46.45 31.50 262 42.57 1717 43.58 41.83 +.12 +.9 LeggMason N LM 1.12 3.0 10 47.13 36.10 1152 37.76 4685 40.50 37.43 -1.76 -10.1 LegMas56 n N LMHA 28.47 25.57 14 26.11 57 26.30 26.03 -.04 -4.2 LegM 5,4 56 N LMHB 25.73 23.37 65 24.13 260 24.19 24.02 +.20 -4.5 LM DevDvr Q DDBI 31.49 25.77 29.73 1 29.73 29.39 +.57 +.2 LM LoVHiD Q LVHD 32.10 28.80 35 29.46 190 29.71 29.36 +.09 -6.6 LM IntLoV N LVHI 29.13 25.85 0 26.89 4 26.92 26.87 +.05 -4.6 LM EM LoV N LVHE 31.44 25.79 0 28.29 5 29.19 27.80 +.19 +2.8 LM Gl Inf n Q INFR 30.39 27.00 2 27.60 6 27.91 27.50 -.20 -6.4 LeggPlat N LEG 1.44 3.2 21 54.97 41.25 673 44.33 3774 44.75 43.75 +.40 -7.1 LeGS3.5s34 N JBK 1.59 6.3 26.71 23.35 0 25.38 8 25.45 25.30 +.03 +.9 LeidosHld N LDOS 1.28a 2.0 25 70.11 50.54 1116 65.23 4323 66.03 64.69 +.37 +1.0 LejuHldgs N LEJU .20e 3.48 1.05 32 1.14 647 1.22 1.11 +.02 -20.8 LendgTree Q TREE 404.40 116.70 146 314.10 750 335.80 310.11 -8.70 -7.7 LendingClb N LC 6.56 3.09 3971 3.31 26512 3.45 3.22 -.10 -19.9 LennarA N LEN .16 .3 15 72.17 49.34 6270 56.94 27007 62.16 55.90 -4.64 -10.0 LennarB N LEN/B .16 .3 12 58.65 41.30 67 45.95 678 50.13 45.23 -3.79 -11.1 Lennox N LII 2.04 1.0 27 223.05 160.18 266 198.71 1485 204.41 197.39 -1.19 -4.6sLeo Hld un N LHC 10.00 9.90 17 10.07 47 10.10 9.92 +.11 +1.0 LeucNatl N LUK .40 1.6 44 28.30 21.61 3280 24.30 24766 24.87 23.26 +2.53 -8.3 LevelBr n A LEVB 5.50 3.50 13 4.49 167 4.89 4.11 +.46 +3.2 LexiPhm rs Q LXRX 18.00 7.80 390 8.09 2161 8.96 8.00 -.48 -18.1 LexnFint n Q LX 20.00 10.15 79 13.28 909 14.04 12.03 +1.25 -4.5 LexRltyTr N LXP .71f 9.1 10 10.65 7.68 745 7.82 5274 8.03 7.74 -.12 -19.0 LexRT pfC N LXPpC 3.25 6.6 54.43 48.46 1 49.59 3 50.47 49.10 +.51 -3.4 LiNiuTc rs Q LINU 5.33 .99 39 1.56 670 1.64 1.46 +.06 -23.5 LianlouSm Q LLIT 3.69 1.05 55 2.50 341 2.50 2.00 +.52 +42.5 Libbey A LBY .47 8.5 14.38 4.60 150 5.56 718 5.96 5.48 -.26 -26.1 LbtyASE N USA .72e 11.4 6.80 5.42 601 6.31 3667 6.35 6.11 +.22 +.2 LbtyASG N ASG .38e 6.3 6.47 4.52 56 6.01 403 6.16 5.93 +.08 +8.5 LibBrdbdA Q LBRDA 104.35 80.39 130 81.19 904 84.18 80.42 -1.19 -4.5 LibBrdbdC Q LBRDK 104.66 80.41 1008 81.50 4823 84.52 80.92 -.92 -4.3 LibExpA n Q LEXEA 58.20 35.89 164 38.64 1568 39.86 38.40 -.33 -12.8 LibtyGlobA Q LBTYA 39.73 28.17 1285 30.80 8313 32.23 30.75 -.56 -14.1 LibtyGlobC Q LBTYK 37.86 27.36 2591 29.80 18751 31.34 29.71 -.55 -11.9 LibLA A n Q LILA 24.00 19.00 97 19.34 793 20.46 19.15 -.86 -10.4 LibLA C n Q LILAK 23.92 18.65 365 18.96 1874 20.12 18.90 -.88 -11.4 LibMSirA n Q LSXMA 46.43 36.33 158 40.08 1510 41.43 40.05 -.94 +1.1 LibMSirC n Q LSXMK 46.24 36.11 561 39.92 2591 41.38 39.91 -.92 +.7 LibMBrA n Q BATRA 26.52 21.35 54 22.62 220 22.80 22.10 +.02 +2.6 LibMCFor Q FWONK 41.14 28.37 791 29.30 4951 30.05 28.80 -.46 -14.2 LibMAFor Q FWONA 39.37 27.22 216 28.09 1099 28.73 27.98 -.30 -14.2 LibMBrC n Q BATRK 26.20 21.53 65 22.60 636 22.95 22.27 -.17 +1.7 LibOilSv n N LBRT 23.30 16.00 253 18.69 2388 19.75 17.13 +1.17 -18.4 LibtProp N LPT 1.60 4.1 18 45.40 37.77 681 39.22 4434 39.58 38.73 +.02 -8.8 LibertyTax Q TAX .64 6.3 10 15.00 7.75 43 10.15 227 10.70 9.80 +.11 -7.7 LibTripA A Q LTRPA 16.95 7.90 217 10.40 1580 10.70 10.10 +.15 +10.3 LifeStorg N LSI 4.00 4.6 30 91.73 69.00 515 86.27 2338 86.86 84.56 +2.09 -3.1 LifePtHlth Q LPNT 18 67.95 41.45 328 48.05 2089 48.60 45.90 +.70 -3.5 LifetimeBr Q LCUT .17 1.4 10 20.85 12.05 13 12.45 121 13.05 12.45 -.35 -24.5 Lifevant rs Q LFVN 6.84 2.86 21 4.00 100 4.00 3.57 +.42 -16.0tLifewayFds Q LWAY 19 10.75 5.76 8 5.75 48 6.15 5.70 -.02 -28.1 LigandPh Q LGND 184.79 103.22 184 165.67 1606 169.07 155.18 +10.78 +21.0 LightPath Q LPTH 4.10 2.03 32 2.21 514 2.32 2.17 -.04 -.5 Lightbrdg rs Q LTBR 4.80 .94 299 1.18 1264 1.23 1.13 +.02 -3.3 LightInBox N LITB 3.46 1.61 29 2.20 128 2.26 2.09 -4.3 LilisEn n A LLEX 5.69 2.96 161 4.04 719 4.27 3.95 +.05 -20.9 Limbach n Q LMB 41 15.22 11.14 47 13.51 234 14.00 13.20 +.21 -2.3 LimelghtN Q LLNW 6.05 2.41 379 3.88 2490 4.06 3.83 -.07 -12.0 Limoneira Q LMNR .25 1.1 20 26.06 18.21 11 23.51 57 24.00 22.87 +.10 +5.0 LincEdSv Q LINC .08 4.1 3.74 1.49 71 1.94 77 1.98 1.85 +.02 -4.0 LincElec Q LECO 1.56 1.7 26 101.34 81.85 512 90.31 1819 91.55 87.84 +2.25 -1.4 LincNat N LNC 1.32 1.9 10 86.68 62.67 1612 69.26 11041 70.51 67.85 +.43 -9.9 LindbladEx Q LIND 11.26 8.66 56 10.83 742 10.98 10.49 +.24 +10.6 Lindsay N LNN 1.20 1.4 43 100.40 82.31 69 88.37 411 88.89 86.08 +2.35 +.2 LineCp n N LN 47.81 32.69 65 38.88 530 40.25 38.05 -.87 -5.1 LionsGat A N LGF/A .09p 36.48 24.56 472 26.00 2889 26.47 25.44 +.32 -23.1 LionsGat B N LGF/B 34.41 22.50 233 24.17 1467 24.73 23.85 +.11 -23.9 Lipocine Q LPCN 5.33 1.15 211 1.71 1209 1.78 1.54 +.06 -50.4 LiqTech A LIQT .84 .25 643 .39 3875 .50 .38 -.10 -31.0 Liquidity Q LQDT 8.05 4.34 79 6.00 404 6.40 5.90 -.15 +23.7 LithiaMot N LAD 1.00 1.0 13 127.99 81.71 167 102.41 1303 103.61 99.88 +1.42 -9.8 Littelfuse Q LFUS 1.48 .7 39 226.33 149.81 77 204.06 476 207.35 198.50 +5.43 +3.2 LivaNova n Q LIVN 30 92.31 49.68 261 85.99 1609 86.67 80.87 +.24 +7.6 LiveNatn N LYV 49.11 30.50 897 37.78 6531 38.62 37.26 +.03 -11.3 LiveOakB n Q LOB .12 .4 11 30.05 20.75 53 28.60 425 29.35 28.00 +.10 +19.9 LiveVent rs Q LIVE 26.50 9.11 5 12.37 35 12.72 12.20 -.08 -22.6 LiveXLve n Q LIVX 4.40 3.43 11 3.82 38 3.82 3.44 -4.5 LivePrsn Q LPSN 16.60 6.60 190 15.70 1633 16.20 14.81 +.65 +36.5 LloydBkg N LYG .47a 12.0 4.21 3.17 2738 3.94 15965 3.98 3.82 +.15 +5.1 LockhdM N LMT 8.00 2.3 50 363.00 266.01 762 342.60 5769 346.25 335.46 +7.94 +6.7 Loews N L .25 .5 14 53.59 45.01 1169 50.43 6656 50.93 49.43 +1.05 +.8 Logitech Q LOGI .63e 1.7 28 43.54 30.64 193 37.04 983 37.28 35.88 +1.16 +10.1 LogMeIn Q LOGM 1.20f 1.0 134.80 99.60 272 117.25 1864 118.93 114.00 +3.35 +2.4 LomaNeg n N LOMA 26.89 20.03 553 21.54 1884 22.21 21.39 -.45 -6.5 LoneRs n Q LONE 5.52 2.43 207 4.60 568 4.71 4.29 +.14 +15.9 LoopInd n Q LOOP 19.00 12.03 19 13.25 94 14.28 13.19 -.99 -8.5 LoralSpac Q LORL 32 51.75 36.80 97 40.00 662 40.65 39.70 -9.2 LaPac N LPX .13p 16 31.07 22.07 1363 30.01 6529 30.47 29.38 +.47 +14.3 Lowes N LOW 1.64 1.9 20 108.98 70.76 4674 86.23 26464 88.60 85.07 -2.01 -7.2 LoxoOncol Q LOXO 135.74 42.11 347 122.99 1591 128.22 111.78 +12.14 +46.1 Lubys N LUB 3.43 2.36 7 2.71 71 2.84 2.65 -.12 +2.7slululemn gs Q LULU 48 92.13 47.26 2006 91.71 7768 92.89 89.35 +2.10 +16.7 LumberLiq N LL 41.33 19.46 492 22.54 2469 23.36 22.34 -.42 -28.2 Lumentm n Q LITE 23 74.40 40.35 1588 64.30 8063 65.55 58.50 +5.15 +31.5 Luminex Q LMNX .24 1.1 32 22.42 17.93 98 21.73 813 21.88 21.02 +.66 +10.3 LunaInn h Q LUNA 4.00 1.16 277 3.23 1080 3.57 3.14 +.06 +32.9tLuthBur n Q LBC .23 2.0 13.60 11.02 62 11.70 517 12.01 11.02 -.16 -2.8tLuxoft N LXFT 19 67.85 38.60 98 39.15 832 40.25 38.60 -.05 -29.7 Lydall N LDL 16 60.00 42.51 51 47.80 374 48.30 45.90 +.45 -5.8 LyonBas A N LYB 4.00f 3.9 9 121.95 78.01 1744 103.04 15199 104.58 99.40 +2.25 -6.6M -:M&T Bk N MTB 3.00 1.6 20 197.37 141.12 941 183.16 3706 188.80 182.16 +1.47 +7.1 MACOM Q MTSI 65.99 15.46 618 19.30 4867 19.54 16.03 +2.20 -40.7 MAG Slv g A MAG 13.84 9.29 145 10.98 1117 11.26 10.40 +.39 -11.2 MAM Soft Q MAMS 22 9.42 5.93 1 8.23 5 8.26 8.05 +.18 +9.6 MB Fncl Q MBFI .96f 2.3 17 47.64 38.29 741 41.83 2219 42.59 40.25 +1.46 -6.0 MB Fin pfC Q MBFIO .39p 26.48 24.20 6 24.92 74 24.95 24.82 -.02 -5.2sMBIA N MBI 10.97 6.04 3057 9.36 12638 10.97 9.12 +.13 +27.9 MBT Fnl Q MBTF .24a 2.3 16 12.10 9.25 42 10.60 235 10.85 10.45 -.15 MCBC n Q MCFT 23 28.62 15.58 46 25.22 522 25.57 24.72 +.32 +13.5 MDC N MDC 1.20f 4.2 10 35.18 26.45 668 28.88 2633 29.33 28.33 +.06 -9.4 MDC Pr gs Q MDCA .84 11.1 2 12.26 6.53 290 7.55 1840 8.35 6.70 +.50 -22.6 MDU Res N MDU .79 2.8 23 28.54 24.29 515 27.73 2921 28.07 27.53 -.21 +3.2 MEI Phrm Q MEIP 3.26 1.50 54 2.04 475 2.28 1.89 +.08 -2.9 MER Tel rs Q MTSL 4.49 1.31 1 1.67 40 1.82 1.65 -.01 -20.9 MFA Fncl N MFA .80 10.8 9 8.90 6.72 1527 7.42 8235 7.56 7.37 -.07 -6.3 MFA Fn42 N MFO 2.00 7.7 26.36 25.17 3 25.85 18 26.17 25.55 +.36 -1.9 MFA pfB N MFApB 1.88 7.3 25.89 24.53 11 25.68 51 25.83 25.42 +.09 +1.5 MFC Bcp N MFCB 9.62 5.69 2 6.24 36 6.30 6.11 +.04 -19.9 MFS CAMu A CCA .60 5.7 14.00 10.32 3 10.47 28 10.53 10.34 +.01 -9.0 MCR N MCR .72a 8.8 8.76 8.00 39 8.19 353 8.20 8.13 +.07 -3.4 MGF N MGF .41 9.0 5.03 4.56 23 4.58 214 4.62 4.57 -.03 -4.4 MFS HInM N CXE .30 6.0 5.51 4.84 44 4.96 186 4.97 4.92 +.02 -5.3 MFS HYMu N CMU .28 6.2 4.89 4.37 40 4.43 217 4.47 4.41 -.01 -4.1 MFS IHI N CIF .25 9.0 3.03 2.63 57 2.77 434 2.79 2.72 +.01 -5.8 MIN N MIN .42 10.7 4.38 3.89 120 3.95 988 3.99 3.94 -4.8 MFS InvG N CXH .50 5.3 10.33 9.27 24 9.48 139 9.51 9.45 -.01 -2.4 MMT N MMT .52 9.0 6.29 5.65 89 5.77 584 5.83 5.75 +.03 -4.9 MFM N MFM .38 5.9 7.41 6.46 56 6.55 361 6.63 6.52 -.05 -4.7 MFV N MFV .58 8.7 6.84 5.71 12 6.68 84 6.77 6.52 +.13 +12.8 MGE Engy Q MGEE 1.29 2.3 27 68.70 51.05 62 56.10 413 57.05 55.75 -.20 -11.1tMGIC Inv N MTG 10 16.21 10.07 3019 10.77 47974 11.41 10.07 -2.05 -23.7 MGMGrPr n N MGP 1.68 31.83 25.31 966 27.21 7498 27.32 26.53 +.77 -6.7 MGM Rsts N MGM .48f 1.4 10 38.41 27.01 5985 34.40 53172 35.67 33.55 +.27 +3.0 MGP Ing Q MGPI .32a .4 45 90.84 47.64 67 85.90 635 89.27 83.59 +.07 +11.7 MI Acq n Q MACQ 11.41 8.34 4 10.35 15 10.41 10.04 -.05 +1.6 MI Acq un Q MACQU 12.95 10.17 1 11.00 1 11.00 11.00 -.50 +3.6 MI Homes N MHO 15 37.41 24.08 291 32.60 1361 34.46 32.13 -.75 -5.2 MKS Inst Q MKSI .72 .6 19 128.28 64.75 465 117.00 2394 118.75 111.30 +6.60 +23.8 MMA Cap Q MMAC 8 30.58 18.00 2 27.90 49 27.90 27.00 +.55 +14.8 MPLX LP N MPLX 2.43 7.5 39.38 30.88 1054 32.42 8583 33.34 31.92 +.11 -8.6 MRC Glbl N MRC 19 20.77 14.01 516 18.33 3618 18.56 17.06 +1.07 +8.3 MSA Safety N MSA 1.40f 1.7 66 87.31 65.95 522 84.31 1233 85.22 82.99 +1.44 +8.8 MSB Fin Q MSBF .12a .7 19.30 16.60 1 18.00 5 18.35 17.95 -.05 +1.1 MSC Ind N MSM 2.32 2.6 17 99.94 65.42 524 88.90 6190 96.58 85.49 -3.10 -8.0 MSCI Inc N MSCI 1.52 1.0 45 159.98 96.12 910 147.61 4795 150.69 145.01 +3.56 +16.7 MSG Netw N MSGN 10 26.30 16.25 426 22.35 1172 22.90 22.10 -.20 +10.4 MTGE Inv Q MTGE 2.00 11.4 5 20.00 16.15 232 17.60 1271 18.00 17.55 -.20 -4.9 MTGE pfA Q MTGEP 2.03 7.8 27.42 25.00 2 25.94 3 25.97 25.45 +.18 -.6 MTS Q MTSC 1.20 2.3 14 57.50 44.65 24 51.25 285 52.40 49.50 +1.45 -4.6tMTchAcq n Q MTEC 9.68 9.17 0 9.50 20 9.58 9.17 -.08 -1.2 MTchAc un Q MTECU 10.28 9.94 10.20 7 10.20 10.15 +.06 +1.3 MV OilTr N MVO .76e 8.8 7 9.80 4.80 25 8.58 268 9.74 8.49 -.52 +2.1 MVB Fin n Q MVBF .03p 20.40 16.93 2 19.75 17 19.75 18.92 +.05 -1.7 MVC Cap N MVC .60f 6.0 10.97 8.59 12 10.07 406 10.16 10.00 +.02 -4.6 MVC 22 n N MVCD 1.56 6.2 27.25 25.12 4 25.35 48 25.41 25.23 +.11 -1.9 MYOS Q MYOS 2.90 1.03 36 1.25 140 1.32 1.20 -.04 -7.8 MYR Grp Q MYRG 24 43.49 23.00 83 30.94 463 32.16 30.30 +.36 -13.4 MacQUtlDv N MFD 1.20 10.1 14.75 11.44 15 11.88 108 11.91 11.73 +.14 -4.5 MacQGInf N MGU 1.48 6.6 26.50 21.32 39 22.54 139 23.18 22.35 +.30 -12.6 Macatawa Q MCBC .24 2.3 20 10.70 8.87 19 10.37 138 10.64 10.33 -.04 +3.7 Macerich N MAC 2.96 5.1 32 69.73 52.12 1404 57.82 5262 58.75 56.77 +.47 -12.0 MackCali N CLI .80 4.7 8 28.57 15.86 700 16.86 2673 17.08 16.65 -.13 -21.1 MackFn Q MFNC .48 3.0 14 16.80 13.16 1 15.80 41 16.40 15.60 +.23 -.6 Macquarie N MIC 5.76f 15.0 7 81.74 36.20 1261 38.29 6105 38.66 37.81 -.10 -40.4 MacroGen Q MGNX 32.74 14.36 361 23.64 1741 24.74 22.47 +1.05 +24.4 Macys N M 1.51 5.3 10 31.04 17.41 10427 28.26 39032 30.13 27.94 -1.54 +12.2 MadCvCall N MCN .72 9.8 8.15 7.09 22 7.35 129 7.36 7.19 +.15 -4.8 MadSqGd n N MSG 75 254.50 189.96 176 241.48 821 248.09 239.00 -3.64 +14.5 MadStSec N MSP 1.04 9.1 12.33 10.72 10 11.46 63 11.49 11.24 +.16 -2.1 MadrigP rs Q MDGL 154.75 13.09 559 115.35 1760 125.30 103.17 +13.80 +25.7 Magal Q MAGS 7.49 4.13 3 5.64 87 5.90 5.37 -.25 +11.5sMagellnHlt Q MGLN 24 110.40 66.40 129 108.45 609 111.10 106.05 +1.40 +12.3 MagellMid N MMP 3.68f 5.9 18 77.38 54.82 743 62.23 6320 63.50 60.13 +1.91 -12.3 MagicSft Q MGIC .26e 3.2 20 9.50 7.40 2 8.15 37 8.45 8.05 +.05 -2.7 MagicJack Q CALL 8.65 5.55 14 8.45 151 8.45 8.40 sMagna g s N MGA 1.32f 2.2 11 61.27 39.50 1113 60.06 6544 61.27 58.36 +1.48 +6.0 MagnaChip N MX 6 13.40 8.05 311 9.75 945 9.98 9.08 +.65 -2.0tMagneG rs Q MNGA 57.00 .76 272 .78 1749 .90 .76 -.05 -83.8 MagyarBc Q MGYR 68 13.95 12.01 12.16 2 12.40 12.16 -.20 -5.0 MaidenH Q MHLD .60 8.6 14.00 5.55 157 6.95 1697 7.05 6.70 +.10 +5.3 Maiden prA N MHpA 2.06 10.8 25.88 18.80 17 19.15 103 19.31 19.05 -22.5 Maiden pfC N MHpC 1.78 10.2 26.67 16.73 6 17.42 95 17.67 17.34 -.02 -28.7 MaidnH pfD N MHpD 1.68 10.2 25.05 14.85 15 16.41 72 16.58 16.37 -.10 -21.6 MaidenHld n N MHLA .60 3.3 27.28 16.68 3 18.07 56 18.30 17.60 +.56 -21.4 MaidHld 43 N MHNC 1.94 9.7 27.34 18.64 16 20.07 98 20.25 19.50 +.59 -17.9 MainStCap N MAIN 2.22a 6.0 13 41.79 34.37 189 37.00 1109 37.45 36.85 -.30 -6.9 MainSDTMu N MMD 1.18 6.0 20.49 18.54 83 19.65 260 19.83 19.01 +.69 -.9 Majesco n A MJCO 6.43 4.35 6 5.34 26 5.38 5.21 +.04 -.6 MMyTrip Q MMYT 40.90 22.40 243 35.15 1537 36.00 33.55 +1.20 +17.8 MalibuBoat Q MBUU 36 36.81 21.47 83 35.05 642 35.32 33.42 +1.48 +17.9tMallinckdt N MNK 49.12 13.32 3308 13.79 18861 15.40 13.32 -.69 -38.9 MalvernBc Q MLVF 14 28.20 21.00 2 24.45 24 25.05 24.15 -.30 -6.7 MamEngy n Q TUSK 35.45 10.88 173 33.73 1699 34.78 31.57 +.20 +71.8 ManTech Q MANT 1.00f 1.7 20 62.24 33.70 106 58.90 960 59.77 57.05 +1.88 +17.4 MgdDInvG N MZF .74 5.4 14.17 13.05 15 13.75 66 13.81 13.74 -.01 +2.4 ManchUtd N MANU .36 1.9 1 22.15 15.86 23 19.25 92 20.45 19.15 -.05 -2.8 ManhAssc Q MANH 25 54.21 39.10 444 41.47 2570 42.60 40.99 -.31 -16.3sManhBrCa Q LOAN .48f 7.0 16 7.50 4.65 22 6.90 126 7.50 6.75 -.33 +16.1sManitex Q MNTX 12.37 6.21 27 11.73 463 12.37 11.45 -.04 +22.2 Manitowc rs N MTW 44.03 21.20 366 28.12 2182 28.74 27.46 +.29 -28.5 MannKd rs Q MNKD 6.96 .67 2247 1.64 13150 1.82 1.59 -.15 -29.3sMannatech Q MTEX .50 2.7 9 18.50 12.51 4 18.40 21 18.50 17.40 +.80 +22.7 ManngNap N MN .32 9.1 15 6.00 2.95 31 3.50 349 3.75 3.45 -.02 -2.8 ManpwrGp N MAN 1.86 1.6 14 136.93 97.88 382 116.06 2069 117.60 112.00 +5.28 -8.0 Manulife g N MFC .44 22.16 16.62 1294 18.40 10944 18.71 18.20 +.19 -11.8 MarathnO N MRO .20 1.1 19.52 10.55 17889 18.16 68929 18.50 16.34 +1.92 +7.3 MaraPat rs Q MARA 10.03 .50 6056 1.50 21536 1.72 1.12 +.37 -63.4sMarathPt s N MPC 1.84 2.5 18 74.92 47.78 2486 74.59 17269 75.00 71.65 +2.14 +13.0 MarchxB Q MCHX .50e 3.13 2.21 66 2.73 262 2.75 2.63 +.10 -.9 MarcusMill N MMI 22 36.70 23.40 94 34.88 707 36.10 34.74 +.15 +7.0 Marcus N MCS .50 1.6 24 34.90 23.55 70 30.75 384 31.35 30.40 -.10 +12.4tMarinSft rs N MRIN 15.45 6.25 30 6.85 127 6.95 6.25 +.35 -37.4 MarPet Q MARPS .32e 9.6 7 4.57 2.83 2 3.34 9 3.69 3.33 -.41 -1.8 MarineP N MPX .28 2.0 25 17.12 10.49 5 13.92 40 14.30 13.85 -.16 +9.3 MarineMx N HZO 18 24.30 13.80 217 18.60 1195 19.10 18.05 +.10 -1.6 MarinusPh Q MRNS 9.87 1.13 532 4.76 3031 4.87 4.05 +.68 -41.7 Markel N MKL 45 1194.98 936.95 33 1153.51 128 1170.96 1136.00 +5.35 +1.3 MktAxess Q MKTX 1.68f .8 55 229.84 171.45 234 202.07 1207 212.04 200.05 -4.61 +.2 MarlinBs Q MRLN .56 1.9 20 29.95 20.26 18 28.90 115 29.25 28.40 +.45 +29.0 MAR Q MAR 1.32 1.0 34 149.21 90.00 1353 131.06 16381 133.93 128.97 +.13 -3.4 MarriotVac N VAC 1.60 1.2 21 154.14 98.17 149 128.88 589 133.28 128.27 -2.27 -4.7 Marrone Q MBII 3.39 .85 296 2.11 4107 3.15 2.06 -1.14 +91.8 MarshM N MMC 1.50 1.8 23 86.54 71.79 1383 81.97 9181 82.63 80.18 +1.63 +.7 MartenTr s Q MRTN .10 .4 37 29.60 12.99 427 22.85 1577 22.90 21.30 +.70 +12.6 MartMM N MLM 1.76 .9 29 244.32 191.09 719 196.12 2738 206.09 195.27 -6.10 -11.3 MartinMid Q MMLP 2.00 14.3 21 20.55 12.70 105 13.95 455 14.53 13.60 +.05 -.4 MarvellTch Q MRVL .24 1.1 69 25.18 14.58 8148 22.01 40634 22.66 20.57 +1.50 +2.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 65

Masco N MAS .42 1.0 24 46.45 33.07 1990 40.65 12697 41.20 40.04 +.57 -7.5 Masimo Q MASI 36 104.71 80.69 268 85.82 1819 86.13 83.90 +1.94 +1.2 Masonite g N DOOR 12 85.30 50.40 184 60.75 1317 62.35 60.45 -.90 -18.1 Mastec N MTZ 14 55.53 38.40 825 45.20 3758 46.90 44.93 -1.35 -7.7 MastechD A MHH 14 15.93 6.13 13 12.10 28 12.48 11.78 +.29 +20.3 MasterCrd N MA 1.00 .6 40 183.73 111.53 3060 174.27 16552 176.48 170.14 +4.57 +15.1 MatadorRs N MTDR 34 33.96 20.13 1121 31.39 7129 31.60 27.67 +3.79 +.8 Match n Q MTCH 59 47.10 16.57 975 44.84 5908 45.41 42.58 +2.73 +43.2 Materialise Q MTLS 16.50 8.81 16 11.71 149 11.76 11.39 +.05 -7.9 Materion N MTRN .40 .8 43 55.35 33.00 105 52.60 580 53.40 51.05 +1.35 +8.2 MatinasB n A MTNB 3.20 .59 345 .69 1645 .95 .61 +.02 -40.5 MatlinPr n Q MPAC 10.02 9.65 9.75 2 9.81 9.75 -.04 -.1 MatlnPrt un Q MPACU 11.00 10.00 10.23 12 10.28 10.23 -.01 +.8 MatrixSv Q MTRX 20.25 7.80 105 15.45 638 15.65 14.30 +.95 -13.2 Matson N MATX .80 2.8 6 40.32 21.63 130 28.69 621 28.97 27.78 +.46 -3.9 Mattel Q MAT .60 4.1 25.97 12.71 2429 14.64 20421 14.79 13.09 +1.52 -4.8 Mattersight Q MATR 3.70 1.93 35 2.15 279 2.15 1.95 -15.7 MatthInt Q MATW .76 1.5 16 72.60 48.75 114 50.45 931 50.90 49.45 +.25 -4.5 MauiLand N MLP 21 27.80 10.55 49 11.90 161 13.30 11.65 +.15 -31.2 MaxarTc n N MAXR 1.48 3.3 67.30 42.11 58 45.02 472 45.80 44.43 +.27 -30.0 MaximIntg Q MXIM 1.68f 2.9 26 74.94 43.35 1583 57.73 9962 58.84 56.84 +.92 +10.4 Maximus N MMS .18 .3 20 72.71 57.81 207 68.15 1372 68.21 65.37 +2.56 -4.8 MaxLinear N MXL 16 32.47 20.38 305 23.17 2637 23.55 22.30 +.79 -12.3 MaxwellT Q MXWL 6.61 4.29 59 5.82 273 5.86 5.51 +.26 +1.0 MazorRbt Q MZOR 76.56 28.00 234 61.92 1661 62.95 58.25 +3.74 +20.0 McClatch rs A MNI 12.99 5.75 5 9.29 18 9.34 9.10 +.06 +4.0 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 0 105.10 1 107.86 103.63 +.46 +4.6 McCorm N MKC 2.08f 2.0 16 111.46 90.25 707 105.80 4532 106.97 104.09 +1.60 +3.8 McDrmInt N MDR 11 9.07 5.38 16467 6.16 71121 6.78 5.56 +.55 -6.4 McDnlds N MCD 4.04 2.5 28 178.70 130.91 2442 161.73 18477 165.40 161.06 +.48 -6.0 McGrathR Q MGRC 1.36f 2.5 9 55.65 32.09 101 54.62 534 55.09 53.30 +1.06 +16.3 McKesson N MCK 1.36 1.0 12 178.86 133.82 1192 142.85 6131 144.81 138.75 +3.14 -8.4 McEwenM N MUX .01 .5 3.15 1.82 1508 2.07 9859 2.16 2.02 +.01 -9.2 Mechel pf N MTLp 1.34 .80 8 .91 203 1.10 .90 -.27 -13.3tMechel rs N MTL 6.23 3.30 71 3.50 1342 3.64 3.30 -.76 -33.5 MedalFin Q MFIN .20 4.7 43 5.56 1.85 33 4.30 268 4.63 4.24 -.27 +21.8 MedalF 9 21 Q MFINL 2.25 9.0 26.96 16.36 0 25.10 14 26.29 25.00 +.01 -6.4 Medequit n N MRT .84 8.6 13.06 9.67 287 9.75 820 10.32 9.68 -.24 -13.1 MedProp N MPW 1.00f 8.0 14 14.22 11.82 1245 12.55 10368 12.88 12.41 -.14 -8.9 MedTrBill Q MTBC 5.44 .29 70 3.35 504 3.46 3.21 -.08 +28.4 MedTBill pf Q MTBCP 2.75 11.3 27.80 22.21 14 24.30 83 24.69 23.87 -.05 -3.8 MediCo Q MDCO 55.95 24.45 469 30.33 3866 31.36 29.28 +.57 +10.9 MediciNova Q MNOV 14.50 4.40 392 12.57 993 14.01 12.05 +.33 +94.3 Medidata Q MDSO 86 85.92 59.22 484 66.44 3861 67.39 63.96 +2.70 +4.8sMedifast N MED 1.92 2.0 43 100.25 40.00 86 98.32 775 100.25 95.61 +1.06 +40.8 Medigus rs Q MDGS 3.35 1.08 1.27 81 1.30 1.17 +.13 -3.8 MediWound Q MDWD 8.25 3.56 4 5.40 139 5.55 5.34 +21.3 MedleyCap N MCC .64 15.8 6 7.89 3.94 305 4.04 1072 4.15 4.00 -.04 -22.6sMedleyC 23 N MCV 1.53 6.0 25.98 23.93 0 25.29 10 25.98 24.95 +.19 +.2 MedleyC 21 N MCX 1.63 6.4 26.39 25.20 1 25.30 9 25.79 25.23 +.10 -2.0 Medley n N MDLX .22p 25.00 23.76 0 24.90 8 24.96 24.81 +.10 +.5 Medley24 n N MDLQ 25.66 24.51 2 25.00 29 25.46 24.97 +.20 -.8tMedleyMgt N MDLY .80 14.7 17 8.33 5.45 12 5.45 170 5.95 5.45 -.50 -16.2 Mednax N MD 14 68.14 40.56 1163 52.59 5122 55.03 52.36 -2.08 -1.6 Medpace n Q MEDP 38 39.64 21.76 105 37.10 761 37.70 35.47 +1.51 +2.3 Medtrnic N MDT 1.84 2.3 32 89.72 76.41 3992 79.57 24842 80.24 77.87 +1.93 -1.5 MeetGrp Q MEET 6.45 1.84 1109 2.22 11229 2.41 2.02 +.28 -21.3sMelcoResE Q MLCO .32e 1.0 100 31.34 19.35 2340 30.89 13893 31.80 28.36 +2.52 +6.4tMelinta rs Q MLNT 24.25 6.50 159 6.85 1040 7.45 6.50 -.05 -56.6sMellanox Q MLNX 62 79.37 41.55 591 77.90 2641 79.37 73.45 +4.40 +20.4 MelroseBn Q MELR .34e 24 20.50 16.75 2 20.00 8 20.20 20.00 -.50 tMenloTh n Q MNLO 39.86 7.94 211 9.41 5716 11.84 7.94 -25.81 -67.2 Menus n Q MRUS 23.75 13.23 21 18.05 91 18.40 16.90 +1.14 -7.0 MercadoL Q MELI .60 .2 417.91 214.00 999 329.67 4324 352.78 326.00 -12.87 +4.8 MercBank Q MBWM .88f 2.6 18 38.08 28.92 27 34.10 196 34.81 33.71 +.39 -3.6 MercerIntl Q MERC .50 3.8 23 15.00 10.45 88 13.30 633 13.45 12.60 +.70 -7.0 MerchBcp n Q MBIN .24f 1.2 23.77 16.27 21 20.50 183 21.58 19.97 -.89 +4.2 Merck N MRK 1.92 3.4 21 66.41 52.83 9415 57.17 69430 57.42 54.56 +3.81 +1.6 MercGn N MCY 2.50 5.2 20 63.23 41.41 494 48.06 1895 48.44 45.75 +2.09 -10.1 MercSys Q MRCY 54 55.00 36.09 234 46.30 1436 47.82 45.85 -1.26 -9.8 Meredith N MDP 2.18f 4.2 12 72.25 50.63 897 52.25 2645 54.80 52.00 -1.35 -20.9 MeridBcp Q EBSB .20f 1.0 26 21.85 15.85 239 19.80 1055 20.20 19.60 -.05 -3.9 MeridnBk n Q MRBK 21.37 16.56 12 17.86 22 18.88 17.38 -.39 -10.6 MeridBio Q VIVO .50 3.4 20 16.45 13.23 299 14.55 1094 14.67 13.85 +.75 +3.9 MeridWs hn Q MRDN 4.00 .49 54 .64 356 .65 .55 +.07 -39.6 MeritMed Q MMSI 52 49.50 28.05 191 45.00 1172 46.15 44.50 -.25 +4.2 Meritage N MTH 12 55.50 37.60 338 44.80 1663 46.30 44.20 -1.20 -12.5 Meritor N MTOR 7 29.54 14.97 484 20.37 4776 20.90 19.90 +.15 -13.2 MerL pfK N MERpK 1.61 6.3 26.53 25.26 40 25.75 297 26.31 25.61 +.15 -1.3 MerL pfP N MERpP 1.84 7.0 27.53 25.80 11 26.26 108 26.37 26.14 +.04 -3.3 ML CZN46 N PIY 2.09 14.5 26.88 11.66 0 14.38 74 15.08 12.03 -.41 -2.2 MLRRD29 N PYS 1.58 8.6 24.85 17.20 8 18.40 26 19.37 18.11 -.13 -9.1 MLGS flt N PYT .76 3.5 22.60 20.40 0 21.80 4 21.98 21.80 +4.1 MLIdxPl33 A IPB 1.51 5.5 28.91 26.50 0 27.62 2 27.62 27.20 +.42 -.3 MerrimP rs Q MACK 1 27.08 7.37 62 8.64 675 8.95 8.21 +.35 -15.7 Mersana n Q MRSN 21.01 12.45 82 16.80 567 17.37 14.93 +1.83 +2.3sMesaLabs Q MLAB .64 .4 169.81 122.35 59 168.19 168 170.00 146.38 +17.44 +35.3 MesaRoyl N MTR 1.46e 9.4 15 19.85 11.25 5 15.45 27 15.60 14.65 +.90 -16.3 Mesab N MSB 1.49e 30.92 12.70 81 25.25 359 26.35 24.55 +.35 +.4 Mesoblast n Q MESO 12.50 4.74 28 6.10 396 6.34 5.50 +.43 +4.5 MetaFincl Q CASH .52 .5 22 117.98 60.70 32 112.90 242 114.75 110.90 -.65 +21.9sMethanx Q MEOH 1.32f 2.0 22 67.80 39.48 479 66.35 3535 67.80 62.15 +4.15 +9.6 Methode N MEI .44 1.1 34 48.44 36.05 105 38.95 891 39.25 37.85 +.50 -2.9 MetLife N MET 1.60 3.4 10 55.91 43.01 4512 46.92 24269 47.49 45.51 +1.65 -7.2 MetLfe pfA N METpA 1.02 4.1 25.67 23.50 12 25.08 89 25.10 24.94 +1.0 MetroBkH n N MCB 51.30 36.35 30 43.50 229 45.15 42.89 -.16 +3.3 MettlerT N MTD 39 697.26 473.55 95 568.21 817 581.21 553.56 +12.95 -8.3 MexcoEn A MXC 7.18 3.00 20 3.41 111 3.77 3.17 +.24 -13.2 MexEqt N MXE 1.62e .1 12.22 9.91 2 11.47 16 11.49 11.19 +.32 +11.8 MexicoFd N MXF .70 4.1 18.24 15.26 68 17.04 300 17.04 16.40 +.57 +8.2 MKors N KORS 20 69.95 32.38 1158 65.38 7613 66.58 64.20 +.52 +3.9 Michaels Q MIK 9 27.87 17.25 1860 18.28 9389 19.45 18.22 -1.04 -24.4 MicrFoc n N MFGP 36.21 12.67 3538 18.43 14907 18.82 15.92 +2.78 -45.1 Microbot rs Q MBOT 6.00 .58 170 .76 1181 .79 .63 +.09 -26.0 Microchp Q MCHP 1.45 1.7 90 101.48 71.40 2452 87.33 22268 90.00 86.12 +1.06 -.6 MicrSol n A MICR 4.29 3.19 3 3.89 22 3.92 3.83 +.08 +11.1 MicronT Q MU 6 63.42 26.36 43444 52.23 234569 53.49 47.92 +3.77 +27.0 MicronetE Q MICT 1.77 .65 363 1.40 831 1.56 1.26 +.10 +25.0 MicroSemi Q MSCC 28 67.52 46.09 1096 63.94 7065 64.88 63.00 +.26 +23.8 Microsoft Q MSFT 1.68 1.8 67 97.24 64.85 23332 93.08 162642 94.18 90.62 +2.85 +8.8 MicroStr Q MSTR 19 196.35 122.16 109 130.18 481 130.90 125.32 +4.31 -.9 Microvisn Q MVIS 3.25 1.00 235 1.18 1623 1.19 1.04 +.14 -27.6 MidPenn Q MPB .60f 1.7 18 37.90 25.10 3 35.25 40 35.43 31.85 +3.00 +6.5 MidAApt N MAA 3.48 3.8 17 110.95 85.16 836 91.50 3719 93.11 89.96 +.44 -9.0 MdAApt pfI N MAApI 2.13 3.4 68.51 61.56 63.41 4 65.54 62.55 -1.44 -5.8 MidConEn Q MCEP 2.49 .92 64 1.50 308 1.60 1.35 +.10 +27.1 Midatech n Q MTP 3.27 .73 14 .80 38 .80 .75 +.04 -4.5 Middleby Q MIDD 23 142.00 107.53 441 122.43 2230 125.61 121.84 -1.14 -9.3 MiddlefldB Q MBCN 1.12f 2.1 17 54.60 42.10 5 52.60 60 52.65 49.30 +2.85 +9.1 MdsxWatr Q MSEX .90 2.3 27 46.74 32.23 42 39.01 375 40.43 37.80 +1.01 -2.3 MidlStBc n Q MSBI .88f 2.8 16 36.50 28.70 21 31.79 247 32.33 31.47 +.21 -2.1 MidsthBcp N MSL .28m 2.1 16.60 11.05 9 13.15 127 13.45 12.65 -.8 MidstPet N MPO 19.67 10.87 132 14.38 511 14.44 13.63 +.49 -13.3 MidWOne Q MOFG .78f 2.4 17 37.94 30.56 14 32.72 105 33.13 32.41 +.30 -2.4 Milacron n N MCRN 22.62 15.09 222 19.55 1351 19.72 19.05 +.16 +2.1 MilestnSci A MLSS 1.80 .70 5 .80 62 .81 .79 -32.3 MillerHer Q MLHR .72 2.2 16 41.85 29.25 591 32.40 2208 32.65 31.40 +.35 -19.1 MHowHiInc N HIE 1.39 12.3 14.17 10.93 40 11.29 218 11.65 11.22 -.08 -9.5 MillerInds N MLR .72 2.8 15 29.00 23.65 13 25.65 91 26.50 25.40 +.25 -.6 Mimecast n Q MIME 39.33 21.65 91 37.35 1230 38.26 35.10 +2.34 +30.3 MiMedx Q MDXG 30 18.25 6.05 1240 6.97 8648 7.15 6.33 +.51 -44.7 Mind CTI Q MNDO .30e 13.5 11 2.55 2.07 44 2.22 228 2.26 2.19 -.03 -9.9 Mindbody n Q MB 43.45 21.57 422 37.25 1526 39.50 36.85 -1.30 +22.3 MinTech N MTX .20 .3 16 80.50 62.55 152 68.40 510 69.05 66.30 +1.85 -.7 MinervaN Q NERV 11.15 4.80 69 6.90 722 7.30 6.55 +.10 +14.0 Miragen rs Q MGEN 15.91 5.01 209 6.47 712 7.20 6.34 -.03 -38.0 MiratiTher Q MRTX 37.62 2.70 260 31.20 1515 31.30 26.28 +5.15 +71.0 Misonix Q MSON 11.80 7.05 31 11.50 65 11.50 9.88 +1.60 +21.7 MissP pfD N MPpD 1.31 5.1 27.67 24.63 0 25.49 4 25.87 25.06 -.37 -.7 Mistras N MG 37 23.83 17.00 47 19.95 636 20.06 19.40 +.37 -15.0 Mitcham Q MIND 5.00 2.82 10 3.04 74 3.40 3.02 -.30 -4.1 Mitchm pfA Q MINDP 2.25 9.6 24.50 22.34 5 23.40 20 23.59 23.03 +.53 +.6 MitekSys Q MITK 20 10.75 6.95 154 7.55 1140 7.65 7.10 +.10 -15.6 MitelNet g Q MITL 9.85 6.21 748 9.54 4511 9.74 9.23 +.27 +15.9 MitsuUFJ N MUFG 8.11 5.95 952 6.64 4480 6.71 6.51 +.19 -8.7 MiX Tele N MIXT .22e 16.32 5.59 35 16.02 490 16.24 15.47 +.32 +25.5 MizuhoFn N MFG 4.00 3.37 283 3.66 1531 3.68 3.59 +.11 +.5 MobileMini Q MINI 1.00f 2.3 38 46.10 26.70 155 44.30 941 44.60 42.38 +.90 +28.4 MobileTele N MBT .53e 5.4 12.80 7.77 2884 9.73 22621 10.36 9.60 -1.27 -4.5 MobileIron Q MOBL 6.78 3.20 143 4.95 1077 5.03 4.80 +.10 +26.9 Model N N MODN 18.90 10.00 91 17.25 667 17.90 17.15 -.20 +9.5 ModMed n Q MMDM 10.24 9.65 21 9.95 117 9.97 9.90 +.01 +1.5 ModMed rt Q MMDMR .50 .30 2 .38 5 .43 .38 -2.6 Modine N MOD 15 25.75 10.15 666 20.10 1510 20.95 19.80 -.75 -.5 Moelis&Co N MC 1.48 2.8 63 54.60 34.60 274 52.00 1187 53.15 50.85 +1.50 +7.2 Mohawk N MHK 18 286.85 223.99 399 239.20 2619 241.03 235.15 +3.12 -13.3 MolecTemp Q MTEM 13.25 .35 28 9.25 167 9.42 8.40 +.61 -7.7 Moleculin n Q MBRX 3.75 .71 302 1.90 975 1.92 1.78 +.09 +2.2 MolinaHlth N MOH 93.98 47.07 645 81.44 5357 82.72 80.12 +.77 +6.2 MolsCoorB N TAP 1.64 2.2 12 97.50 72.07 1878 72.98 8603 74.25 72.78 -.18 -11.1sMomenta Q MNTA 20.25 11.85 524 19.45 4277 20.25 17.70 +1.95 +39.4 Momo Q MOMO 46.69 22.49 5361 34.67 20689 37.85 33.42 -1.73 +41.6tMonakGp n Q MKGI 5.07 3.35 6 3.35 16 3.71 3.35 -.36 -32.6 MonarCas h Q MCRI 30 47.92 28.47 36 41.08 316 41.84 40.55 -.18 -8.3 Mondelez Q MDLZ .88 2.1 22 47.23 39.19 5895 42.09 39474 42.31 41.50 +.61 -1.7 MoneyGrm Q MGI 17.92 8.01 481 8.35 2159 8.52 8.16 +.09 -36.6 MngDB A n Q MDB 46.26 24.62 410 39.66 2086 42.20 39.39 -1.11 +33.6 MonRE N MNR .68 4.5 23 18.45 13.87 443 15.00 1651 15.27 14.88 +.03 -15.7 MonRE pfC N MNRpC 1.53 6.5 26.74 23.59 11 23.70 76 23.96 23.64 -.28 -5.3 MonPwSys Q MPWR 1.20f 1.0 91 127.61 88.19 319 120.83 1320 122.93 111.15 +9.89 +7.5 Monotype Q TYPE .46f 2.0 56 26.75 15.75 242 23.45 779 24.30 22.33 +1.10 -2.7 Monro Q MNRO .72 1.3 34 64.15 39.65 319 56.85 1501 57.80 54.85 +1.30 -.2 MonroeCap Q MRCC 1.40 11.2 9 16.20 12.18 97 12.46 511 12.75 12.35 -.04 -9.4sMonsanto N MON 2.16 1.7 22 126.80 114.19 2930 125.40 46576 126.80 117.41 +7.54 +7.4 MonstrBv s Q MNST 41 70.21 44.35 1460 56.68 9990 57.16 55.51 +.75 -10.4 Moodys N MCO 1.76f 1.1 35 171.68 112.55 419 162.89 2886 165.40 159.29 +3.90 +10.4 Moog A N MOG/A .25p 21 93.93 64.82 57 82.18 347 83.11 80.32 +1.41 -5.4 MorgStan N MS 1.16f 2.2 15 59.38 40.43 12188 52.98 51634 54.88 52.61 -.06 +1.0 MorgSt pfE N MSpE 1.78 6.2 30.32 27.96 97 28.61 244 28.96 28.49 -.15 -1.2 MorgSt pfF N MSpF 1.72 6.2 29.79 27.50 29 27.89 197 28.09 27.75 -.04 -1.9 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 57 26.92 516 27.16 26.86 -.14 -3.3 MorgS pfG N MSpG 1.66 6.4 28.17 25.75 22 25.98 86 26.18 25.95 -.22 -2.7 MorgSt pfK N MSpK 27.72 25.56 93 25.90 1259 26.08 25.80 +.04 -4.4 MS Asia N APF .14e .8 19.99 14.47 4 18.11 54 18.40 17.93 +.25 -1.6 MS China N CAF 13.33e 27.79 19.19 66 24.86 475 25.35 24.60 +.03 +6.3 MS CushHi N MLPY 1.28e 20.6 8.00 6.10 6.22 9 6.30 6.16 +.05 -11.9 MS EMD N MSD .57e 6.1 10.27 9.32 44 9.40 212 9.45 9.37 +.01 -5.8 MSEMDDbt N EDD .80m 10.4 8.37 7.50 245 7.71 1282 7.80 7.69 -.10 +.1 MSEmMkt N MSF .05e .3 19.86 14.87 27 17.97 169 18.12 17.89 -.15 +.4 MS icb N ICB .54a 2.9 19.79 17.88 13 18.90 61 18.92 18.72 +.08 +3.0 MS India N IIF .04e 35.14 28.02 10 31.01 133 31.58 30.90 +.04 -6.5 MSJCP97 N HJV 1.75 14.4 16.72 10.00 5 12.17 19 12.29 11.90 +.10 -1.4 MkVRMB N CNY 49.12 38.72 1 46.29 2 47.63 45.77 +.29 +7.6 MkVRupee N INR .20p .4 45.42 39.60 0 44.48 7 44.89 41.44 +2.48 +1.8 MSDLEur N URR 21.49 15.60 1 20.82 5 20.82 19.66 +.88 +14.8 MorgSt pfA N MSpA 1.01e 4.5 24.50 21.49 78 22.50 317 22.73 22.45 -.06 -.6 Mornstr Q MORN 1.00 1.0 26 103.46 68.43 40 98.01 211 98.80 95.59 +1.86 +1.1 Mosaic N MOS .10m .4 34 29.20 19.23 1987 24.84 17455 25.37 24.06 +.62 -3.2 MoSys rs Q MOSY 2.70 .55 318 1.30 663 1.33 1.15 +.12 +17.1 MotifBio n Q MTFB 13.75 6.84 9.95 12 10.66 9.68 -.30 -8.0 MotorcarP Q MPAA 26 31.57 20.11 86 22.15 474 22.57 20.91 +.24 -11.4 MotrlaSolu N MSI 2.08 1.9 20 110.29 79.63 546 107.69 4359 108.95 104.55 +3.71 +19.2 MotusGI n Q MOTS 5.30 3.75 2 4.50 28 4.60 4.48 +.05 +2.7 MtnPDia g Q MPVE 4.10 2.40 13 2.48 95 2.65 2.45 -.13 -10.0 Movado N MOV .80f 2.0 42.25 20.50 189 39.40 957 40.05 38.15 +1.05 +22.4 Moxian n Q MOXC 4.16 2.01 1 2.93 31 3.00 2.92 -.09 -23.9 MudrickC n Q MUDS 9.62 9.55 150 9.60 350 9.60 9.60 -.01 +.1 MudrcC un Q MUDSU 10.27 9.98 0 10.23 325 10.25 10.20 +.06 +2.3 Mueller N MLI .40 1.5 18 37.57 25.26 105 26.71 857 26.95 26.01 +.60 -24.6 MuellerWat N MWA .20f 1.9 24 12.99 10.01 562 10.54 4036 10.67 10.33 +.22 -15.9 Mulesft n N MULE 44.58 19.40 1843 44.24 12228 44.46 44.04 +.23 +90.2 MultiColor Q LABL .20 .3 18 89.70 61.90 65 67.95 508 68.75 64.55 +3.10 -9.2 MurphO N MUR 1.00 3.5 35.16 22.21 2014 28.71 10197 28.90 26.63 +2.15 -7.5tMurphUSA N MUSA 12 89.69 63.79 1847 63.91 3993 70.83 61.70 -5.95 -20.5 MustBio n Q MBIO 13.35 8.06 93 10.70 409 11.08 9.30 +.33 -10.8 MutualFst Q MFSF .72 1.9 20 40.50 31.05 5 37.00 22 37.40 36.10 +.60 -4.0 MySize n Q MYSZ 3.58 .57 578 1.36 7174 1.69 1.15 +.22 +109.9 MyersInd N MYE .54 2.3 47 24.15 15.40 42 23.35 438 23.70 22.55 -.10 +19.7 Mylan NV Q MYL 9 47.82 29.39 4660 40.62 27167 41.94 39.35 +1.10 -4.0 MyndAn n Q MYND 5.05 1.15 1552 1.88 3676 2.45 1.21 +.62 -44.7 MyoKard n Q MYOK 62.83 10.80 316 49.75 1229 51.80 46.00 +3.90 +18.2 Myomo n A MYO 23.20 2.07 142 3.22 878 3.44 3.08 -.01 -14.1 Myovant n N MYOV 24.14 9.92 72 22.26 848 23.02 19.32 +1.06 +76.1 MyriadG Q MYGN 15 41.57 17.50 390 29.09 3845 29.45 27.27 +1.09 -15.3N -:NBT Bcp Q NBTB 1.00f 2.8 19 40.85 31.28 92 35.69 532 36.30 35.26 +.25 -3.0 NCI BldSy N NCS 21 21.20 13.05 585 17.30 2735 17.55 17.10 -.05 -10.4 NCR Corp N NCR 28 45.23 29.20 1189 31.15 6623 32.21 30.38 +.44 -8.4 NCS Mltst n Q NCSM 29.07 13.85 51 17.82 345 18.04 15.46 +2.15 +20.9 NETgear Q NTGR 86 71.42 41.50 195 60.85 1250 62.05 57.00 +2.75 +3.6 NF EngSv Q NFEC 3.65 .76 169 1.24 939 1.38 1.12 +.08 +27.8 NGL EnPt N NGL 1.56 13.5 22.05 8.58 240 11.55 1468 11.65 10.65 +.75 -17.8 NGL En pfB N NGLpB 2.25 9.4 25.56 23.10 17 24.00 107 24.00 23.22 +.71 -1.6 NI Hldg n Q NODK 18.80 15.00 3 16.40 24 16.47 16.24 +.13 -3.4 NIC Inc Q EGOV .32 2.3 18 22.40 12.65 351 14.00 2050 14.25 13.70 +.25 -15.7 NICE Ltd Q NICE .64 .7 41 98.48 66.57 118 94.00 1017 94.42 90.51 +2.66 +2.3sNII Hldg n Q NIHD 2.75 .22 405 2.56 4511 2.75 2.36 +.14 +503.8 NL Inds N NL 6 16.05 6.00 15 8.00 123 8.30 7.80 +.25 -43.9 NMI Hldg h Q NMIH 10 21.92 10.10 434 14.65 6615 16.45 13.35 -3.05 -13.8 NN Inc Q NNBR .28 1.3 13 32.90 21.40 97 22.00 871 22.75 21.55 -.50 -20.3 NRG Egy N NRG .12 .4 49 31.15 14.52 3776 30.13 21380 30.83 29.85 +.17 +5.8 NRG Yld A N NYLD/A 1.12f 6.7 34 19.91 15.30 85 16.61 717 17.06 16.48 -.09 -11.9 NRG Yld C N NYLD 1.19f 7.0 32 20.15 15.55 506 17.10 2347 17.60 16.95 -.15 -9.5 NTN Buzz rs A NTN 8.70 3.01 13 5.38 43 5.59 4.98 -.22 +27.8sNTT DOCO N DCM 26.54 22.58 25.60 1348 26.54 25.59 -.50 +7.7sNV5 Global Q NVEE 25 64.50 35.35 121 59.55 659 64.50 56.85 +3.30 +10.0 NVE Corp Q NVEC 4.00 4.9 31 94.00 68.50 11 81.72 84 89.49 78.20 +3.70 -5.0 NVR N NVR 24 3700.00 2028.99 21 3022.40 115 3189.70 2954.88 -99.60 -13.8 NXP Semi Q NXPI 18 125.93 103.16 6600 113.44 31415 117.36 112.25 -.29 -3.1 Nabors N NBR .24 3.2 12.94 5.32 8988 7.58 42217 7.80 6.68 +.89 +11.0 Nabriva n Q NBRV 14.10 4.39 245 4.91 1046 5.16 4.41 +.43 -17.9 NACCO N NC 1.09f 2.9 5 92.60 23.80 14 37.35 92 37.85 35.15 +1.10 -.8 NakedBr n Q NAKD 3.00 1.11 19 1.42 148 1.50 1.40 -.07 -2.1 NamTai N NTP .28 2.2 51 13.90 7.20 16 12.65 122 13.00 12.20 +.45 +.8 NanoDim n Q NNDM 7.60 1.67 13 1.73 98 1.87 1.69 -.03 -43.6 NanoString Q NSTG 20.16 5.87 131 9.29 1108 9.98 7.67 +1.54 +24.4 NanoVib n Q NAOV 5.00 3.68 2 4.62 19 4.75 4.50 -.01 -1.2 NanoViric A NNVC 1.64 .72 67 .83 364 .86 .77 -5.7 Nanomtr Q NANO 21 32.42 22.08 142 26.58 526 27.09 25.49 +1.05 +6.7 NantHlth n Q NH 5.26 2.60 77 3.01 320 3.21 3.01 -.03 -1.3 NantKwst n Q NK 8.45 2.71 117 3.81 920 3.99 3.55 +.20 -15.1 Napco Q NSSC 34 11.90 7.40 11 10.90 115 11.05 10.60 +.25 +24.6sNasdaq Q NDAQ 1.76f 2.0 22 87.03 65.98 566 85.93 3677 87.03 84.96 +.73 +11.8 Natera n Q NTRA 14.76 7.35 76 10.29 733 10.49 9.15 +1.49 +14.5 Nathans s Q NATH 5.00e 46 100.90 52.90 9 73.40 54 76.10 72.95 -1.05 -2.8 NatAmUnv Q NAUH .18 17.3 2.77 .76 2 1.04 20 1.12 1.01 +.02 -26.8 NatBkHldg N NBHC .36 1.1 27 37.08 30.10 68 33.21 636 33.80 32.95 +.19 +2.4 NatlBnksh Q NKSH 1.17e 2.6 21 47.70 36.75 7 44.25 26 45.00 42.65 +.15 -2.6 NatlBevrg Q FIZZ 1.50e 36 129.82 81.65 167 89.49 1038 90.66 87.38 +.48 -8.2 NatCineM Q NCMI .68m 12.3 12.71 5.09 373 5.54 2394 5.62 5.34 +.08 -19.2 NatlCmce n Q NCOM 24 46.60 35.55 23 43.85 161 45.00 43.60 +.10 +8.9sNatEnrSv n Q NESR 10.35 9.39 36 10.04 421 10.35 9.99 +.02 +.9 NatFuGas N NFG 1.66 3.2 16 59.92 48.31 312 51.49 1858 51.69 50.17 +1.21 -6.2 NatGenHld Q NGHC .16 .7 30 25.17 16.21 281 24.34 1642 24.93 24.07 +.19 +23.9 NatGnH pfA Q NGHCP 1.88 7.4 26.66 22.77 25.18 9 25.27 25.10 -.01 -.3 NatGnH pfB Q NGHCO 1.88 7.6 26.62 22.02 3 24.61 46 24.96 24.57 -.15 -1.8 NatGnH pfC Q NGHCN 1.88 7.7 26.26 23.13 20 24.51 60 24.85 24.51 -.22 -2.1 NatGnH 55 Q NGHCZ 1.91 7.7 26.38 23.80 7 24.95 29 25.26 24.95 -.09 -1.8 NatGrid N NGG 2.89e 4.9 70.76 51.44 354 58.88 4282 59.33 57.87 +.82 +.1 NtHlthInv N NHI 4.00f 6.0 16 81.60 62.71 125 66.96 1183 68.40 66.12 -.86 -11.2 NHltcre A NHC 1.92f 3.2 19 75.70 57.00 15 60.87 170 61.87 59.34 +1.36 -.1 NatlHld rs Q NHLD 6.26 2.08 1 4.15 57 4.32 4.06 -.01 +25.8 NatInstrm Q NATI .92f 1.8 62 53.57 31.78 565 50.54 3247 50.83 48.14 +2.60 +21.4sNOilVarco N NOV .20 .5 40.92 29.90 2804 40.92 20567 41.38 36.23 +3.93 +13.6 NatPresto N NPK 1.00a 1.1 13 121.40 88.80 30 94.70 187 95.55 92.10 +.65 -4.8 NatResh A Q NRCIA .40 1.2 64 41.99 20.19 6 32.65 185 33.50 31.20 +1.45 -12.5 NatlReshB Q NRCIB 2.40 4.7 26 58.16 39.00 0 51.04 15 51.77 48.70 +.48 -9.0 NatRetPrp N NNN 1.90 5.0 18 45.63 36.25 854 38.18 3313 39.49 37.82 -1.18 -11.5 NRetP pfE N NNNpE 1.43 5.7 26.38 23.96 51 25.14 518 25.43 25.09 -.03 -1.6 NtRetP pfF N NNNpF 1.30 5.7 25.58 21.97 9 22.93 68 23.35 22.86 -.33 -8.6 NatlStor n N NSA 1.12 4.4 87 28.55 21.17 123 25.29 1166 25.78 25.01 +.19 -7.2 NtStorAf pfA N NSApA 26.30 23.96 4 24.20 88 24.53 24.10 -.17 -7.1 NatlVis n Q EYE 43.80 27.19 199 32.60 1529 33.57 32.07 +.11 -19.7 NatWstnLf Q NWLI .36 .1 16 368.00 276.00 9 314.30 47 320.31 306.99 +7.60 -5.1 Nationstar N NSM 15 20.71 15.66 169 18.12 969 18.42 17.93 +.11 -2.1 NatxIntV n N MVIN 47.10 43.78 1 45.36 3 45.66 45.34 +.19 +1.7 NaturlAlt Q NAII 10 12.15 9.00 14 10.55 37 11.15 10.50 -.45 +2.4 NatGsSvcs N NGS 75 29.55 22.40 30 25.40 178 25.90 24.40 +.90 -3.1 NatrlGroc N NGVC 26 11.61 4.79 91 7.10 290 7.32 6.90 +.03 -20.5 NatHlTr n Q NHTC .52f 2.7 5 30.25 14.15 68 19.35 387 19.85 18.65 +.51 +27.4 NatRsPt rs N NRP 1.80f 5.2 10 35.95 22.81 74 34.30 308 34.40 29.07 +4.80 +31.9 NaturesSun Q NATR .40 3.9 14.75 8.40 8 10.20 43 10.45 10.00 -.10 -11.7 NatusMed Q BABY 76 43.60 28.00 172 35.05 1068 35.10 32.60 +2.25 -8.2 Natuzzi N NTZ 3.30 1.41 13 1.70 213 1.74 1.59 +.05 +6.4 Nautilus N NLS 16 19.80 11.30 148 13.65 868 13.95 13.46 -.10 +2.2tNavideaBio A NAVB .68 .30 533 .30 3428 .40 .29 -.05 -16.4 Nav43 Q JSM 1.50 6.5 25.00 20.21 28 22.93 305 23.54 22.50 +.13 -3.5 Navient Q NAVI .64 4.8 7 16.97 11.48 1423 13.27 10027 13.69 13.10 -.17 -.4 NavigCons N NCI 19 24.47 14.62 132 20.89 1205 21.18 19.86 +.78 +7.6 NavigatrH N NVGS 13.80 7.00 146 11.55 634 11.60 10.95 +.35 +17.3 NavgGp s Q NAVG .28f .5 22 60.35 45.80 78 57.50 429 58.45 56.45 +.50 +18.1 NaviosAcq N NNA .08 9.8 1.74 .67 170 .82 1429 .87 .78 +.02 -26.2 Navios pfG N NMpG 2.19 19.1 19.99 10.39 5 11.49 10 12.45 10.91 -.41 -29.1tNavios N NM 1.99 .71 1279 .71 5249 .80 .70 -.02 -40.8 NavMH pfH N NMpH 2.16 19.0 18.89 10.44 6 11.34 11 12.46 11.02 -.17 -30.4tNavMMid N NAP 1.69 51.4 12.24 3.26 211 3.29 1320 3.58 3.26 -.01 -65.4 NaviosMar N NMM 1.69f 99.4 6 2.62 1.45 241 1.70 2310 1.75 1.61 +.06 -28.0 Navistar N NAV 47.73 23.02 785 37.06 6144 37.87 33.39 +2.30 -13.6 NeenahP N NP 1.64f 2.1 17 95.40 72.35 87 78.90 451 79.60 77.05 +1.55 -13.0 NektarTh Q NKTR 111.36 17.33 1079 100.50 13580 106.00 94.70 +6.63 +68.3 Nelnet N NNI .64f 1.2 12 59.68 38.72 41 52.61 231 53.50 52.36 -.03 -4.0 Nemaura n Q NMRD 6.80 3.26 14 4.11 108 5.00 3.40 +.67 -28.5sNeogen s Q NEOG 61 68.96 44.63 120 68.65 797 69.04 67.02 +1.35 +11.3 NeoGenom Q NEO 11.63 7.08 217 8.49 1133 8.50 8.02 +.38 -4.2 Neonode Q NEON 1.80 .37 98 .47 461 .47 .40 +.03 -36.9 NeoPhoton N NPTN 9.78 4.56 585 6.79 3136 7.00 6.20 +.54 +3.2 NeosTher n Q NEOS 13.15 6.30 131 8.20 659 8.58 8.10 +.05 -19.6 Neovasc g Q NVCN 1.89 .03 142264 .05 1035842 .08 .05 -.01 -91.2 NeptuneT g Q NEPT 6 3.59 .70 321 2.87 1427 2.99 2.76 +.02 +21.6 Net1UEPS Q UEPS 7 13.20 8.87 185 9.04 606 9.75 9.00 -.34 -24.0 NetElem rs Q NETE 33.51 2.56 3961 9.49 7164 10.09 7.00 +2.16 -14.7sNetApp Q NTAP .80 1.2 29 67.93 37.43 2822 67.47 15682 68.79 63.32 +4.36 +22.0 NetEase Q NTES 2.93e 1.1 9 377.64 253.20 863 272.99 4728 289.44 269.86 +.25 -20.9 Netflix s Q NFLX 333.98 138.66 11984 311.65 58821 317.49 289.12 +22.80 +62.4 Netlist h Q NLST 1.40 .21 311 .25 2773 .26 .22 +.02 -17.9 NtScout Q NTCT 23 38.48 25.33 780 26.95 4861 27.53 26.30 +.65 -11.5 Netshoes n N NETS 26.96 4.59 73 5.50 462 5.84 4.94 -.20 -30.4 NetSolTch Q NTWK 5.55 3.09 18 4.70 33 4.70 4.40 +.25 -.2 Netw1Tch A NTIP .10 3.6 92 5.00 2.25 21 2.75 128 2.75 2.60 +.10 +14.6 NBCAInt A NBW .74 5.7 14.61 12.74 6 12.94 36 13.11 12.85 -.01 -4.9 NeuB HYld A NHS .96 8.7 12.35 10.84 44 11.05 249 11.13 10.95 +.14 -6.0 NBIntMu A NBH .90 6.5 16.00 13.70 16 13.83 92 13.91 13.79 -.03 -6.5 NBNYInt A NBO .58 4.9 13.06 11.54 10 11.70 65 11.74 11.65 +.03 -3.8 NBRESec A NRO .36 7.7 5.70 4.29 205 4.69 821 4.83 4.67 -.04 -15.2 Neuralst rs Q CUR 6.60 .88 55 1.78 3473 2.05 1.65 +.13 +3.5 NeurMx rs Q NURO 5.84 1.20 35 1.38 1611 1.89 1.31 -.02 -20.2 Neurcrine Q NBIX 92.98 39.98 686 75.33 5890 80.04 74.34 -1.52 -2.9 Neurotrpe n Q NTRP 21.40 3.40 19 8.20 145 8.47 7.30 +.46 +16.5 NevGCas A UWN 26 2.86 1.87 9 2.34 29 2.34 2.22 +.05 -12.4 NevroCorp N NVRO 97.70 65.00 261 90.04 1887 90.79 86.20 +3.52 +30.4 Nevsun g A NSU .04 1.5 2.77 1.96 503 2.63 3772 2.67 2.41 +.20 +7.8tNewAgeB n Q NBEV 7.20 1.62 227 1.81 5071 2.19 1.62 -.31 -16.6 NewAmHi N HYB .78a 9.0 10.20 8.48 79 8.63 324 8.70 8.61 +.08 -8.2 NewConcEn A GBR 27 2.45 1.16 13 1.34 1014 1.68 1.24 +.02 -13.8 NE Realty A NEN 1.00 1.4 2 75.25 65.90 1 69.15 1 70.13 67.20 -.35 -5.7tNwGold g A NGD 4.25 2.26 4455 2.42 34230 2.51 2.26 -.08 -26.4 NewHome N NWHM 10 13.55 9.75 54 10.66 313 11.40 10.47 -.64 -14.9 NwIreland N IRL 2.15e 1.3 14.33 11.90 9 12.06 33 12.20 11.95 +.04 -3.8 NJ Rscs s N NJR 1.09 2.7 15 45.45 35.55 245 40.20 1601 40.95 39.75 -.40 tNewLink Q NLNK 20.47 3.76 1272 4.47 11732 4.60 3.76 +.27 -44.9 NewMedia N NEWM 1.48 8.7 25 17.95 11.87 662 17.10 4282 17.55 16.18 +.80 +1.9 NwMtnFin N NMFC 1.36 10.3 9 15.00 12.05 194 13.25 1129 13.50 13.25 -.10 -2.2 NewOriEd N EDU .40e 47 108.40 59.29 758 92.29 6754 96.55 89.25 +3.57 -1.8 NewRelic N NEWR 79.08 38.19 924 73.13 2295 75.55 72.01 -.71 +26.6 NewResid N NRZ 2.00 12.4 6 18.43 15.04 1454 16.13 8042 16.43 16.08 -.19 -9.8 NewSenInv N SNR 1.04 12.1 16 10.82 6.77 686 8.58 4053 8.60 8.15 +.40 +13.5sNY&Co N NWY 4.31 1.28 236 3.94 1370 4.31 3.67 -.04 +37.8 NY CmtyB N NYCB .68 5.4 14 14.53 11.67 3303 12.68 18691 12.95 12.53 +.12 -2.6 NY Cmt pfA N NYCBpA 30.39 26.12 13 27.30 135 27.68 27.11 -.08 -4.5 NYCmty un N NYCBpU 3.00 6.0 56.99 49.51 7 49.99 24 50.21 49.85 +.14 -1.5 NYMtgTr Q NYMT .80 13.5 9 6.69 5.35 621 5.92 4068 5.99 5.88 -.03 -4.1 NYMtT pfB Q NYMTP 1.94 8.3 26.00 18.66 2 23.44 20 23.45 22.57 +.28 -7.4 NYMtT pfC Q NYMTO 1.97 8.2 25.56 23.00 5 23.98 24 24.09 23.40 +.38 -2.1 NYMtgT pfD Q NYMTN 2.00 8.6 25.27 22.93 55 23.35 207 23.50 23.09 +.19 -5.4 NY Times N NYT .16 .7 25.70 14.20 1922 22.70 21127 23.75 22.40 -.90 +22.7sNewatrTc n Q NEWA 28.20 7.60 179 15.27 3261 28.20 15.08 -8.52 +62.6 NewellRub N NWL .92f 3.6 10 55.08 23.85 4236 25.72 22103 26.15 25.39 -.07 -16.8 NewfldExp N NFX 13 37.00 22.72 4059 25.89 24893 26.80 24.25 +1.64 -17.9 NewMarket N NEU 7.00 1.7 22 483.86 373.59 19 410.25 128 415.96 397.70 +11.45 +3.2 NewmtM N NEM .56f 1.3 31 42.04 31.42 5550 41.60 31353 41.98 38.17 +2.31 +10.9 NewpkRes N NR 10.20 6.58 282 9.40 2909 9.45 8.40 +.70 +9.3 NewsCpA Q NWSA .20 1.3 17.29 12.19 943 15.72 15162 16.15 15.51 +.22 -3.0 NewsCpB Q NWS .20 1.3 17.70 12.60 170 15.90 1335 16.38 15.70 +.10 -4.2 NewtekBsn Q NEWT 1.72e 9.6 19.40 15.68 55 17.93 290 18.11 17.85 -.01 -3.0 Newtek 22 Q NEWTZ 1.88 7.3 27.50 25.47 1 25.68 1 25.97 25.68 -3.1 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 6 25.53 35 25.80 25.50 +.03 +1.7 NexGen g A NXE 2.85 1.65 291 1.85 1690 2.03 1.76 +.03 -27.7sNexeo Sol Q NXEO 11.14 6.74 474 10.80 1752 11.14 10.57 -.07 +18.7 Nexeo un Q NXEOU 13.00 5.76 11.09 2 11.50 10.35 -.41 +15.3 NexPtCr rs N NHF 2.40m 10.5 25.64 21.30 262 22.90 967 23.16 22.88 -.06 -9.5 NxPtRsT n N NXRT 1.00 3.8 8 29.40 22.84 72 26.09 457 26.35 25.38 +.46 -6.6 NexstarM Q NXST 1.50f 2.4 6 82.95 55.95 447 62.35 3343 66.95 62.05 -2.90 -20.3 NextDec n Q NEXT 20.00 3.95 25 5.30 121 5.99 5.10 -.49 -36.3 NxtEraLP N NEP 1.57f 4.1 13 45.38 31.78 129 38.47 1001 40.29 38.05 -1.00 -10.8 NextEra 72 N NEEpI 1.28 5.2 25.48 23.17 24 24.63 115 24.71 24.51 -.04 -1.4 NextEra 73 N NEEpJ 1.25 5.2 25.62 22.88 30 24.27 168 24.72 24.12 -.04 -2.8 NextEra76 N NEEpK 25.99 23.62 33 24.76 191 24.96 24.69 -.04 -3.2 NxtEra pfQ N NEEpQ 3.19 4.5 73.03 58.64 3 71.37 432 72.74 70.86 -1.05 +2.6 NextEraEn N NEE 4.44f 2.8 24 164.71 129.22 1369 160.22 8293 163.42 158.65 -2.53 +2.6 NxtEra pfR N NEEpR 58.25 51.20 10 57.53 356 58.06 56.59 -.32 +2.4 NiSource s N NI .78 3.3 29 27.76 22.44 2690 23.55 16489 24.43 23.46 -.70 -8.3 NichFncl h Q NICK 21 10.97 7.59 6 8.75 22 8.99 8.49 -.23 -.6 NicoletBc n Q NCBS 61.98 46.12 21 55.75 115 55.94 53.40 +1.84 +1.8 Nielsen plc N NLSN 1.36 4.2 18 43.61 30.64 3254 32.34 13848 32.68 31.54 +.76 -11.2 NightstTh n Q NITE 24.94 10.01 6 14.60 109 14.85 11.85 +2.90 +11.3 NikeB s N NKE .80 1.2 63 70.25 50.35 4289 67.25 33033 68.55 66.49 -.30 +7.5 NoahHldgs N NOAH 28 55.50 24.63 560 49.99 2002 52.47 48.13 +2.21 +8.0 NobilisH n A HLTH 2.10 1.10 333 1.50 1081 1.65 1.50 -.15 +11.1 NobleCorp N NE .08 1.8 5.80 3.14 7815 4.39 36104 4.50 3.65 +.68 -2.9 NobleEngy N NBL .40 1.2 32 35.51 22.99 3230 32.10 19037 32.53 29.41 +2.84 +10.2 NobleMid n N NBLX 1.76 11 57.98 41.90 239 45.17 974 45.57 43.15 +1.04 -9.7 NokiaCp N NOK .19e 3.4 6.65 4.51 8670 5.52 61317 5.64 5.41 +.13 +18.5 NomadF n N NOMD 17.32 11.27 955 16.08 7877 16.08 15.41 +.55 -4.9 Nomura N NMR 6.83 5.28 131 5.95 716 5.98 5.77 +.20 +2.2 Noodles Q NDLS 8.20 3.35 127 7.40 508 7.90 7.35 -.20 +41.0 Norbord n N OSB 1.29 3.2 41.88 27.83 97 40.74 533 40.91 38.52 +2.24 +20.5 NordicAOff N NAO .18 16.5 1.60 .80 45 1.09 289 1.12 1.02 +.04 -9.1 NordicAm N NAT .41e 18.8 8.53 1.82 1074 2.18 5280 2.18 1.85 +.31 -11.4 Nordson Q NDSN 1.20 .9 25 151.84 107.16 169 136.71 1564 137.84 132.10 +5.33 -6.6 Nordstrm N JWN 1.48a 3.1 19 54.00 37.79 1537 47.39 6800 49.82 47.15 -.64 NorflkSo N NSC 2.88f 2.2 20 157.15 111.21 1790 133.51 8271 134.49 128.74 +4.15 -7.9 NorSys Q NSYS 78 6.24 2.77 2 3.12 58 3.34 2.91 +.28 -19.3sNoAmEn g N NOA .08 6.20 3.70 74 5.85 394 6.20 5.30 +.25 +18.2 NEurO N NRT .66e 7.7 10 9.32 5.94 14 8.60 96 8.60 8.15 +.50 +23.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 66

NoWestCp N NWE 2.20f 4.1 16 64.47 50.01 490 53.27 1951 54.33 52.74 -.62 -10.8 NorestB Q NBN .04 .2 17 29.95 15.20 30 20.40 136 21.05 19.75 +.35 -11.9 NDynMn g A NAK 2.42 .81 866 .89 4823 .90 .82 +.02 -49.7 NthnO&G A NOG 21 2.97 .63 2737 1.64 16608 1.75 1.50 +.16 -20.0sNthnTech Q NTIC .10e .4 29 27.00 14.95 40 27.00 96 27.50 21.41 +4.30 +9.1 NorTrst Q NTRS 1.68 1.6 22 110.81 84.93 816 103.91 6497 106.02 101.25 +2.74 +4.0 NthnTr pfC Q NTRSP 1.46 5.5 27.93 25.00 8 26.43 40 26.66 26.40 -.16 +.6 NorthfldBc Q NFBK .40 2.5 21 19.08 15.14 38 15.69 342 16.54 15.33 +.24 -8.1 Nthrim Q NRIM .96f 2.7 15 38.15 26.31 4 35.60 51 36.10 34.75 +.85 +5.2 NorthropG N NOC 4.40f 1.3 37 360.88 240.26 632 350.60 4294 355.00 343.88 -1.12 +14.2 NStREur n N NRE .60 4.5 14.70 10.08 420 13.45 2093 13.50 13.09 +.27 +.1 NwstBcsh Q NWBI .68f 4.1 18 17.78 14.95 325 16.47 1494 16.70 16.24 +.16 -1.6 NwstNG N NWN 1.88 3.2 69.50 51.50 102 58.30 640 59.30 57.95 -.70 -2.3 NwstPipe Q NWPX 21.36 12.41 23 19.19 199 20.46 18.77 +.07 +.3 NorwCruis N NCLH 17 61.48 47.76 1488 52.42 9456 53.96 50.98 -.79 -1.6 NorwdFn s Q NWFL .88 2.9 23 35.72 24.33 1 30.07 18 30.91 29.26 +.93 -8.9 NovaLfstyl Q NVFY 3.10 1.06 53 1.70 601 1.98 1.63 -29.2 NovaMeas Q NVMI 17 31.88 17.09 100 28.66 880 29.10 26.24 +2.71 +10.6 NovaBay rs A NBY 5.00 2.25 6 3.11 16 3.36 3.10 -.34 -19.2 NovaGld g A NG 4.89 3.35 767 4.65 5586 4.79 4.55 +18.3 Novan n Q NOVN 7.85 2.65 10 3.14 131 3.23 2.91 +.15 -25.6 Novanta Q NOVT 60.30 26.00 384 57.20 1907 57.35 51.00 +6.15 +14.4 Novartis N NVS 2.75e 3.4 16 94.19 72.67 1037 81.04 6813 82.42 80.62 +.84 -3.5 Novavax Q NVAX 2.75 .73 4754 1.82 60376 2.12 1.70 -.21 +46.4 Novelion rs Q NVLN 10.79 3.08 48 3.97 260 4.26 3.25 +.69 +27.2 NovoNord N NVO .96e 2.0 58.37 35.76 1025 49.15 5734 50.63 49.02 +.58 -8.4 NovoCure n Q NVCR 24.15 10.30 505 21.55 3177 22.00 19.90 +1.70 +6.7tNovumeS n Q NVMM 4.75 3.01 7 3.39 10 3.79 2.65 -.21 -25.0 NovusTher rs Q NVUS 6.60 3.12 15 4.96 193 5.50 4.50 +.18 +22.2 NOW Inc N DNOW 18.37 9.12 677 11.57 5352 11.78 10.60 +.72 +4.9sNuSkin N NUS 1.47f 2.1 34 76.24 52.88 844 71.00 3130 76.24 70.13 -2.10 +4.1sNuCana n Q NCNA 30.41 9.32 527 25.23 1359 30.41 23.46 -1.00 +149.6 NuVasive Q NUVA 36 81.68 44.62 688 55.01 4223 56.34 54.22 +.59 -5.9 NuanceCm Q NUAN 19.93 14.02 1209 14.88 8257 15.27 14.67 -.13 -9.0 Nucor N NUE 1.52f 2.5 24 70.48 51.67 1490 61.63 9371 62.68 60.46 +.94 -3.1 Nush EnhYl N NUAG 24.87 23.72 7 23.86 59 24.38 23.80 -2.3 Nush 1-5yr N NUSA 25.18 24.41 0 24.47 4 24.49 24.46 -1.2 NushLCGr N NULG 34.04 26.96 0 32.54 20 32.87 32.33 +.60 +4.3 NushLCVal N NULV 30.70 25.42 28.43 12 28.44 27.89 +.71 -.5 NushMCGr N NUMG 31.52 25.84 1 29.58 12 29.88 29.20 +.50 +.8 NushMCVal N NUMV 29.85 24.80 0 27.73 5 27.90 27.61 +.18 -1.7 NushSmCap N NUSC 29.93 25.08 7 28.64 44 28.88 28.10 +.70 +.7 NushShTrm N NURE 27.05 23.57 3 25.05 26 25.12 24.73 +.32 -4.9 Nus AgBd n N NUBD 25.60 24.23 0 24.33 20 24.37 24.29 -.03 -2.4 NustarEn N NS 4.38 21.1 20 49.21 19.22 386 20.72 2225 21.09 19.71 +.76 -30.8 NustEn pfA N NSpA 2.13 9.5 27.09 21.53 130 22.41 193 23.31 22.28 -.59 -9.8 Nustar pfB N NSpB 1.91 8.8 25.75 20.00 66 21.64 153 21.95 21.42 -.12 -4.5 Nustar pfC N NSpC 26.43 22.39 25 23.30 557 23.50 23.18 -.01 -10.2 NustarGP N NSH 2.18 19.0 28.20 10.40 213 11.45 1720 11.90 11.20 -27.1 Nustar 43 N NSS 1.91 7.6 26.10 24.55 14 25.17 104 25.27 25.14 +.02 +.7 Nutanix n Q NTNX 55.25 14.38 2944 53.78 15886 54.41 49.44 +3.94 +52.4 NutriSyst Q NTRI 1.00f 3.5 15 67.95 26.06 911 28.60 3921 29.50 28.05 +.55 -45.6 Nutrien n N NTR .40p 54.35 40.41 639 46.68 4595 47.50 44.81 +1.73 -10.1 Nuvectra Q NVTR 15.00 6.31 67 13.39 556 13.82 12.97 +.34 +72.6 NuvNYVl2 n N NYV 15.50 13.37 4 13.44 13 13.59 13.43 -.13 -6.3 NuvCr22 n N JCO 10.10 9.26 29 9.42 272 9.68 9.41 -.12 -.7 Nuv Mun21 N NHA 10.96 9.29 6 9.51 45 9.59 9.48 +.05 +.7tNuvHiInO n N NMZ 13.91 12.38 138 12.44 657 12.64 12.38 -.09 -8.6 Nuv Pf22 n N JPT 27.14 23.35 10 24.50 103 25.01 24.32 +.19 -2.5tNuv 11-21 n N JHB 10.15 9.49 70 9.53 618 9.59 9.49 +.03 -4.3 NuvCA V2 n N NCB 18.40 15.31 7 15.56 21 16.00 15.55 +.13 -8.5 NvHiInDc19 N JHD 10.36 9.72 36 9.81 244 9.85 9.77 +.05 -2.1 Nuv RE In N JRS 11.90 9.39 95 9.62 589 9.75 9.53 -.14 -14.6 NuvMO Pr N NOM 17.58 13.14 12 13.30 20 13.96 13.20 -.56 -4.7 NuvAllCEn N JMLP 1.37 19.2 11.11 6.79 67 7.14 273 7.47 7.04 +.04 -16.6 NuvAZ N NAZ .80 6.1 15.43 13.16 26 13.16 95 13.37 13.16 -.17 -6.9 NuvBldAm N NBB 1.34 6.5 22.13 20.25 27 20.72 154 20.92 20.69 -.02 -5.7 NBldAmOp N NBD 1.30 5.8 23.08 21.01 9 22.29 17 22.46 22.23 +.17 -3.3 NCaAMTFr N NKX .86 6.4 16.17 13.44 109 13.48 407 13.58 13.46 -.03 -12.3 NCADvA N NAC .91 6.8 15.58 13.26 256 13.39 1087 13.55 13.37 -.03 -6.4 NCalMunV N NCA .47 5.0 10.70 9.16 86 9.30 313 9.33 9.24 -.01 -8.7 NuvCASel N NXC .63a 4.5 17.32 13.65 4 13.91 46 13.96 13.83 +.02 -6.7 NCTPI N NTC .68a 5.9 12.57 11.38 24 11.61 264 11.75 11.57 +.05 -2.6 NuvCorEqA N JCE 1.21a 8.1 16.19 13.84 39 14.86 181 15.10 14.71 +.15 +1.8 NvCredStr N JQC .62 7.8 8.92 7.90 464 7.95 1898 8.03 7.92 +.08 -3.3 NvDvrsDiv N JDD 1.04 8.6 13.25 11.50 42 12.04 579 12.59 12.02 -.21 -2.1 NuvDivA N NAD .85a 6.5 14.46 12.92 160 13.10 1243 13.19 13.06 +.01 -6.8 NvDow30DO N DIAX 1.06 5.9 19.49 15.43 78 17.94 388 18.17 17.75 +.11 -4.8 NuEnMLP N JMF 1.35 13.7 13.85 9.65 274 9.87 1291 10.48 9.80 +.06 -13.3 NEnhMuV N NEV .96a 7.2 15.25 13.26 40 13.30 220 13.43 13.30 -.02 -6.3 NuvFloat N JFR .72 6.6 12.04 10.66 120 10.86 794 10.95 10.82 +.09 -3.1 NuvFltOp N JRO .76a 7.0 11.95 10.55 74 10.84 417 10.91 10.81 +.10 -4.9 NvGADiv2 N NKG .64a 5.6 13.55 11.39 12 11.46 117 11.58 11.44 -.07 -8.8 NuvGblHIn N JGH 1.58 9.8 17.45 15.95 38 16.14 278 16.29 16.11 +.11 -4.6 NuvHi2020 N JHY .68 7.0 10.50 9.67 55 9.69 129 9.79 9.69 -.03 -2.2 NuvHIDec18 N JHA 10.27 9.67 31 9.82 289 9.90 9.80 +.06 -.9 NuvEnhMu N NVG 15.83 14.06 178 14.50 1228 14.62 14.49 +.01 -6.1 NNYAmtF N NRK .70 5.8 13.44 12.01 100 12.06 643 12.18 12.05 -.05 -6.9 NuvAmtFr N NEA .75a 5.8 14.18 12.80 277 12.90 1532 13.02 12.90 -.01 -6.2 NuvIntMu N NID .68 5.5 13.77 12.10 64 12.38 417 12.53 12.35 -.08 -4.7 NvIntQMu N NIQ .57 4.5 13.49 12.22 22 12.55 136 12.68 12.54 -.04 -2.5 NMDPI N NMY .67a 5.5 13.27 11.92 25 12.14 153 12.16 12.04 +.02 -3.5 NvMAP N NMT .71a 5.4 15.00 12.81 3 13.05 18 13.17 13.03 -.04 -8.5 NMIQI N NUM .74 5.9 14.05 12.55 73 12.60 139 12.70 12.57 -.05 -5.0 NuvMNMu N NMS .80 5.8 17.04 13.49 2 13.81 29 14.14 13.74 -.23 -6.1 NuvMtgOp N JLS 1.52 6.4 26.33 23.34 14 23.56 79 23.74 23.51 +.07 -4.6 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 4 22.66 25 23.09 22.60 +.08 -4.6 NuvMultM N JMM .48 6.7 7.77 6.60 7 7.20 31 7.25 7.18 +.04 -5.5 NvMuI N NMI .50a 4.4 12.87 10.77 14 11.40 56 11.54 11.35 -.03 -1.4 NuvMuVal N NUV .39a 4.1 10.46 9.32 227 9.46 1327 9.51 9.41 +.02 -6.6 Nv AMT-Fr N NUW .78a 4.9 18.59 15.79 13 15.85 140 15.95 15.80 -.05 -8.2 NvNq100Dy Q QQQX 1.48 5.8 27.23 19.58 100 25.73 630 25.92 24.59 +.81 +6.3 NuvNJDiv N NXJ .82a 6.3 14.04 12.98 93 13.05 306 13.16 13.03 -4.7 NNYDvA N NAN .80a 6.3 14.57 12.49 104 12.61 401 12.78 12.61 -.04 -8.8tNNYMV N NNY .39a 4.3 10.65 9.09 49 9.16 156 9.35 9.07 -.09 -3.6 NuvNYSel N NXN .55 4.3 14.37 12.58 5 12.86 20 13.02 12.85 -.02 -5.6 NNCPI N NNC .59a 4.8 13.67 12.21 8 12.28 110 12.30 12.21 +.04 -4.8 NOHQI N NUO .80 5.8 15.46 13.63 38 13.77 158 13.85 13.67 +.03 -5.9 NvPA N NQP .81a 6.5 13.78 12.36 101 12.50 236 12.61 12.44 -.05 -4.9 NuvPf&Inc N JPI 1.95a 8.2 25.61 23.00 22 23.69 183 24.05 23.67 +.16 -4.3 NvPfdInco N JPC .80 8.1 10.75 9.60 135 9.92 1094 10.08 9.90 -.06 -4.1 NuvQPf2 N JPS .70 7.4 10.47 9.24 215 9.49 2033 9.72 9.49 -.21 -7.0 NuvREAst N JRI 1.49a 9.2 19.00 15.75 59 16.20 319 16.52 16.19 +.06 -9.0 NuvEqtP N BXMX 1.00 7.3 14.54 13.00 107 13.60 795 13.72 13.33 +.25 -4.6 NEqPrmG N SPXX 1.04 5.8 18.85 14.86 124 17.87 368 17.97 17.50 +.26 +3.2 NvSMM N NIM .31a 3.2 10.55 9.49 86 9.76 179 9.83 9.64 +.09 -2.0 NSTFI N NXP .55a 3.9 15.16 13.85 6 14.07 71 14.16 14.02 +.02 -3.8 NSTFI2 N NXQ .53a 4.0 14.33 13.28 13 13.50 99 13.60 13.44 -.06 -3.2 NSTFI3 N NXR .55a 3.8 15.69 14.04 12 14.29 52 14.50 14.27 +.03 -5.9 NuvSnIn N NSL .42 6.4 7.00 6.28 46 6.59 387 6.62 6.52 +.10 +1.2 NuShDCrd N JSD 1.16a 6.9 18.41 16.45 22 16.87 144 17.07 16.80 +.12 +1.4 Nv TA Div N JTD 1.23 7.4 18.44 14.95 13 16.60 131 17.20 16.47 +.09 -5.6 NvTxATR N JTA 1.04 7.9 14.69 12.07 36 13.19 160 13.33 12.94 +.16 -5.4 NTXQI N NTX .65 5.0 14.94 12.42 4 13.07 121 13.23 13.05 -.12 -8.9 NVAPI N NPV .65a 5.4 13.46 12.15 6 12.22 89 12.36 12.21 -.06 -4.7 NuverEnv n A NES 26.50 9.25 0 20.60 12 20.60 19.00 +.61 +13.3 Nvidia Q NVDA .60 .3 56 254.50 95.49 12540 231.50 75317 237.51 214.60 +17.25 +19.6 NxStageMd Q NXTM 30.80 20.45 134 25.77 3049 26.15 25.17 +.25 +6.4 Nxt-ID rs Q NXTD 8.59 1.01 508 1.99 2478 2.12 1.81 +.12 -43.1 NymoxPh Q NYMX 5.10 3.00 41 4.15 347 4.34 3.98 +.11 +25.8O -:O2Micro Q OIIM 2.60 1.32 18 1.36 292 1.43 1.36 -.01 -18.5 OCI Ptrs N OCIP .70e 7.7 57 9.70 6.76 1 9.10 58 9.30 8.85 -.05 +13.0 OFG Bncp N OFG .24 2.0 10 12.25 7.80 594 12.05 1475 12.25 11.30 +.60 +28.2 OFG pfA N OFGpA 1.78 7.5 25.70 21.39 0 23.74 56 23.81 23.16 +.03 -1.6 OFG pfB N OFGpB 1.75 7.6 24.78 20.77 2 22.96 27 23.25 22.96 -.12 +4.1 OFG pfD N OFGpD 1.78 7.5 25.24 21.29 10 23.80 21 23.80 22.70 +.15 +6.0tOFS Cap Q OFS 1.36a 12.7 8 14.50 10.74 29 10.72 197 11.07 10.67 -.25 -9.9 OGE Engy N OGE 1.33 4.2 17 37.32 29.59 1354 31.61 7540 32.31 31.49 -.43 -4.0 OHA Inv Q OHAI .08 5.7 1.68 .85 11 1.41 113 1.45 1.35 +.03 +22.6 ONEGas N OGS 1.84f 2.8 22 79.51 62.20 160 66.77 997 68.29 66.00 -1.00 -8.9 OP Bancp n Q OPBK 13.05 12.01 58 12.71 137 12.97 12.10 +.53 +2.1 OReillyAu Q ORLY 15 279.23 169.43 1373 224.87 4523 239.35 222.72 -12.32 -6.5 OSI Sys Q OSIS 39 96.64 50.50 71 66.42 479 66.69 62.90 +3.38 +3.2 OakVlyBcp Q OVLY .26e 1.2 19 23.89 13.50 4 22.00 31 22.50 21.51 +.29 +12.6 OaktreeC N OAK 3.34e 8.5 11 48.50 38.80 165 39.25 1320 40.20 39.15 -.15 -6.8 OaktrSpL Q OCSL .34m 7.9 5.91 3.90 262 4.30 1237 4.39 4.29 -.04 -12.1 OaktrSp28 Q OCSLL 1.53 6.1 26.75 24.01 6 24.90 13 24.97 24.66 +.50 -1.2 OaktStInco Q OCSI .56m 7.1 10 9.09 7.03 49 7.89 464 8.07 7.85 -.03 -6.1 OasisMid n N OMP 19.65 15.57 68 17.54 239 17.75 17.00 +.25 +.6 OasisPet N OAS 13.37 6.69 8889 8.87 47894 9.08 7.79 +1.05 +5.5 OasmiaPh n Q OASM .02p 3.17 .80 16 1.45 44 1.56 1.37 +.10 +64.8 ObalonT n Q OBLN 13.18 3.17 11 3.43 132 3.61 3.26 -.09 -48.1 ObsEva n Q OBSV 15.81 5.00 4 13.43 24 13.69 12.56 -.40 +37.6 Obsidian g N OBE 1.64 .82 1314 1.08 6537 1.12 1.05 +.01 -12.9 OcciPet N OXY 3.08 4.2 78.09 57.20 6317 73.63 32237 73.82 67.60 +6.10 tOceanBio Q OBCI .05e 5.71 3.26 18 3.51 99 3.73 3.26 -.09 -19.1 OceanPw rs Q OPTT 3.67 1.02 1011 1.12 3954 1.24 1.06 +.02 +1.8 vjOceanR rs Q ORIG 154.86 20.22 235 25.16 1125 26.24 24.76 +.20 -6.1 Oceaneerg N OII .60 2.9 27.55 17.11 876 20.45 4810 20.81 18.58 +1.88 -3.3 OceanFst Q OCFC .60 2.3 16 29.46 24.02 156 26.22 906 26.63 25.95 +.12 -.1tOch-Ziff N OZM .87e 37.2 26 3.95 2.14 580 2.34 6129 2.38 2.14 +.07 -6.4 Oclaro Q OCLR 11 10.93 5.61 2683 9.42 16553 9.56 9.19 +.19 +39.8 OconeeFed Q OFED .40 1.4 32 30.49 24.56 0 28.77 6 29.20 28.06 +.12 +.2 OcularTher Q OCUL 11.79 3.30 139 6.48 1082 6.73 5.97 +.37 +45.6 OcwenFn N OCN 5.53 2.12 577 4.09 3496 4.37 4.08 -.25 +30.7 OdonateT n Q ODT 32.00 15.15 63 21.65 266 22.81 20.50 +.69 -13.4 OdysMr rsh Q OMEX 13.75 2.98 152 11.18 734 11.75 8.53 +2.38 +196.6tOfficeDpt Q ODP .10 4.9 5 6.26 2.00 3827 2.03 17427 2.09 2.00 -42.7 OhioValB Q OVBC .84 1.9 28 44.45 28.15 23 43.30 64 43.80 40.90 +2.05 +7.2 OhrPhar h Q OHRP 2.18 .21 200 .23 4649 .27 .22 +.01 -87.4 Oi SA C N OIBR/C 9.71 4.76 4 5.49 575 5.85 5.40 -.39 -2.6 OilStates N OIS 34.72 20.23 662 31.40 3245 31.55 27.20 +3.90 +11.0 Oil-Dri N ODC .92f 2.3 20 50.82 33.61 33 40.51 64 40.94 39.16 +.75 -2.4 Okta n Q OKTA 42.89 21.52 841 40.59 8352 41.46 38.64 +1.95 +58.5 OldDomFrt Q ODFL .52f .4 40 152.50 80.56 347 144.05 2415 146.71 139.88 +3.21 +9.5 OldLnBc Q OLBK .32 1.0 22 33.90 26.01 20 32.36 116 33.37 32.34 -.11 +9.9 OldNBcp Q ONB .52 3.1 24 18.88 15.38 523 16.85 3245 17.20 16.55 +.25 -3.4 OldPoint Q OPOF .44 1.7 20 34.82 24.07 3 26.25 28 26.60 25.51 +.30 -11.8 OldRepub N ORI .78f 3.6 19 22.34 17.92 1400 21.46 9948 21.64 21.07 +.15 +.4 OldSecBc Q OSBC .04 .3 17 15.00 10.75 70 14.15 236 14.20 13.75 +.35 +3.7 OlScCTrI pf Q OSBCP .78 7.5 10.70 10.26 10.45 7 10.50 10.39 +.04 +.1 Olin N OLN .80 2.7 9 38.84 27.79 1291 30.01 9218 30.50 29.09 +.51 -15.7sOllies n Q OLLI 31 63.75 33.23 622 60.20 4172 63.75 59.35 +1.25 +13.1 OlympStl Q ZEUS .08 .4 13 25.84 15.83 58 21.80 391 22.25 20.38 +1.09 +1.4 OmegaFlex Q OFLX .88 1.3 42 76.63 46.07 9 66.50 95 67.04 63.61 +1.46 -6.9 OmegaHlt N OHI 2.64f 10.2 9 35.14 24.90 2060 25.78 8244 26.76 25.64 -.81 -6.4 Omeros Q OMER 27.09 8.36 1221 14.18 5911 15.70 12.81 +.60 -27.0 Ominto hn Q OMNT 15.77 2.57 8 3.03 109 3.25 3.00 -.14 -10.6 Omnicell Q OMCL 55.40 38.00 124 44.75 797 46.15 42.39 +.80 -7.7 Omnicom N OMC 2.40 3.3 15 86.71 65.32 1833 71.86 7743 72.82 71.08 +.12 -1.3 Omnova N OMN 11.60 8.10 75 11.10 573 11.25 10.85 +.15 +11.0 OnDeckCap N ONDK 6.36 3.29 250 5.45 1652 5.50 5.12 +.11 -5.1 OnSmcnd Q ON 13 27.10 13.65 3695 25.01 24373 25.66 23.53 +1.59 +19.4 OnTrack Q OTIV 2.94 .93 439 1.04 1202 1.08 .96 +.08 -23.5 OncoMed Q OMED 6.23 1.74 44 3.25 428 3.35 2.97 +.17 -20.7 Oncobio n Q ONS 2.74 .78 192 .92 322 .94 .82 -.01 -29.2 OncoCyte n A OCX 7.85 1.10 39 2.35 277 2.35 2.06 +.20 -49.5 Onconva rs Q ONTX 2.85 .78 152 .79 814 .92 .78 -.01 -47.3 OncoSec rs Q ONCS 2.95 .88 1028 1.85 8605 2.10 1.66 -.21 +13.8 OneGpHosp Q STKS 3.10 1.32 12 2.43 140 2.63 2.26 -.15 +1.7 OneHorz rs Q OHGI 3.38 .57 805 .86 1998 .97 .71 +.13 -38.6 180 DgrCap Q TURN 2.45 1.39 49 1.92 976 1.94 1.75 +.07 -2.5 OneLibrty N OLP 1.80 7.8 13 27.70 21.02 42 23.17 244 23.98 22.88 -.45 -10.6 OneStopS n Q OSS 6.25 4.10 37 4.51 122 4.76 4.10 +.23 -7.6s1800Flowrs Q FLWS 22 13.33 7.80 88 12.75 726 13.33 12.28 +.05 +19.2sOneSmart n N ONE 11.00 10.20 240 10.75 1033 11.00 10.58 +.09 -1.5 OneMain N OMF 14 36.32 22.04 544 29.72 2301 30.85 29.18 +.20 +14.4 ONEOK N OKE 3.08f 5.3 43 61.36 47.14 1563 58.51 16259 58.98 56.42 +1.82 +9.5 Ooma n N OOMA 12.75 7.30 131 11.05 260 11.40 10.95 -.05 -7.5 OpenText s Q OTEX .53 1.5 34 40.31 30.88 258 34.18 1671 35.09 33.95 +.02 -4.2tOpesAcq n Q OPES 9.88 9.67 9.68 696 9.87 9.67 -.20 OpesAcq un Q OPESU 10.14 10.01 39 10.05 156 10.10 10.02 +.01 +.3 OpGen n rs Q OPGN 31.25 1.62 41 1.91 437 2.10 1.75 -59.1 Ophthotech Q OPHT 1 3.60 2.24 82 2.71 808 2.93 2.69 +.02 -13.1 OpiantPh n Q OPNT 51.90 17.01 8 19.57 138 20.96 19.05 -1.02 -14.8 OpkoHlth Q OPK 7.90 2.66 2290 2.99 21212 3.15 2.97 -.08 -39.0 OppLgCap N RWL .72e 1.4 55.31 44.65 30 50.10 284 50.52 49.38 +.71 -2.5 OppMidCap N RWK .59e .7 64.10 53.65 8 59.07 79 59.47 58.20 +.95 -2.7 OppSmCap N RWJ .59e .8 73.30 60.34 6 69.46 70 70.05 67.93 +1.13 -.6 OppUltDiv N RDIV 1.15e 3.3 37.95 32.12 72 35.24 469 35.60 35.10 -.02 -3.7 Op R1000D n N OMFL 27.47 24.74 1 25.82 28 25.97 25.73 -.01 -1.1 OpIntRev n N REFA 30.89 25.65 1 28.12 4 28.14 27.73 +.57 +1.0 OpGlbRv n N RGLB 30.09 25.62 1 27.79 3 27.87 27.42 +.42 -.4 Opp Rev n N ESGL 33.09 27.62 30.32 3 30.32 29.92 +.43 -2.4 OppGlRv n N ESGF 33.63 27.83 1 31.32 2 31.40 31.32 +.17 -.2 OppenFin N RWW .58e .9 74.63 57.06 3 66.94 24 68.39 66.45 +.91 -3.0 OppenHldg N OPY .44 1.7 29.05 15.10 49 26.30 220 26.60 25.70 +.60 -1.9 OptiNose n Q OPTN 31 25.24 15.01 67 19.57 749 21.19 18.83 +.27 +3.5 Optibase Q OBAS 10.40 6.40 0 7.80 6 8.35 7.80 -.35 -2.0 OptCable Q OCC .08 2.9 3.35 2.13 6 2.75 14 2.95 2.70 -.05 +14.3 OptimB rs Q OPHC 13.96 1.85 14 4.77 127 5.38 4.38 +.04 +1.5 OpusBank Q OPB .10e .4 39 30.95 18.75 90 28.30 687 28.75 27.30 +.45 +3.7 Oracle N ORCL .76 1.6 56 53.48 43.60 12478 46.08 69239 46.53 44.88 +1.25 -2.5 OramedPh Q ORMP 11.34 6.13 10 7.27 83 7.70 6.99 +.22 -19.2 Orange N ORAN .41e 2.3 18.57 14.94 273 17.47 1235 17.59 17.34 +.33 +.4 OraSure Q OSUR 33 23.01 12.03 227 16.80 1860 17.49 16.66 +.08 -10.9 Orbcomm Q ORBC 11.99 8.63 371 9.25 2203 9.30 8.84 +.40 -9.1 OrbitATK N OA 1.28 1.0 23 134.59 93.50 89 132.79 2433 133.17 132.59 +.12 +1.0 Orbotch Q ORBK 26 65.75 30.25 347 61.50 1809 62.18 60.47 +.50 +22.4 OrchidIsl N ORC 1.08e 14.9 38 11.13 6.77 751 7.26 2383 7.52 7.24 -.21 -21.8 OrchidsPP A TIS 1.40 17.6 12 26.14 7.25 83 7.96 380 8.07 7.38 -.05 -37.8 Organovo Q ONVO 3.19 .91 478 1.01 4413 1.08 .95 +.05 -24.6 Orgenesis n Q ORGS 16.80 9.50 12 10.22 61 10.95 9.91 +.08 -26.2 OrientPap A ONP 4 2.45 .75 3 1.17 87 1.26 1.13 -.02 -9.3 OriginAg Q SEED 2.35 .64 443 .78 3230 .82 .65 +.10 -8.5 OrionEngy Q OESX 1.94 .70 27 .81 299 .84 .75 +.02 -7.5 OrionECarb N OEC .72 30.25 17.15 269 28.05 2922 29.50 26.50 +1.60 +9.6 OrionGpHl N ORN 8.61 5.17 36 6.65 353 6.86 6.19 +.36 -15.1 Oritani Q ORIT 1.00f 6.6 11 17.75 15.05 137 15.25 936 15.50 15.05 -.05 -7.0 Orix N IX 100.03 75.78 16 87.00 91 87.62 86.22 +.81 +2.6 OrmatTc N ORA .47 .9 32 70.68 53.45 185 55.15 1042 55.97 53.85 -.64 -13.8 OrrstownF Q ORRF .48 1.9 19 26.95 19.85 3 24.80 29 24.95 24.00 +.80 -1.8 OrthoPed n Q KIDS 23.00 14.00 338 19.12 684 19.63 15.45 +2.78 -.4 Orthofix Q OFIX 61.00 36.10 62 59.49 487 60.54 57.94 +1.64 +8.8 OshRusS n N OUSM 27.78 24.76 39 25.97 101 26.20 25.87 +.06 -4.0 OshIntQ n N ONTL 29.06 25.13 2 27.00 11 27.38 26.96 +.31 -2.3 OshkoshCp N OSK .96 1.2 18 100.26 61.74 363 77.66 2305 78.53 75.49 +1.64 -14.6 OsiskoGl n N OR .20 14.39 9.31 559 10.04 2497 10.10 9.56 +.38 -13.1tOspyEn A n Q OSPR 9.85 9.55 3 9.64 4 9.64 9.47 +.02 +.4 OspreyE un Q OSPRU 10.92 9.26 3 9.99 3 10.00 9.99 +.4 OssenInn rs Q OSN 15 8.90 1.50 26 2.35 243 2.84 2.11 +.19 -18.4 Otelco Q OTEL 10 17.75 6.55 1 15.77 29 16.75 15.00 -.13 +18.1 Otonomy Q OTIC 21.15 2.80 195 4.25 974 4.35 3.96 +.20 -23.4 OttawaBc n Q OTTW .20f 1.5 14.99 13.35 1 13.62 6 13.80 13.61 -.10 -5.7 OtterTail Q OTTR 1.34f 3.1 24 48.65 36.45 51 42.75 440 43.95 42.35 -.80 -3.8 OutfrontM N OUT 1.44 7.8 11 26.87 17.75 1537 18.48 6719 18.87 18.24 +.01 -20.3 OvaScience Q OVAS 1.96 .71 1411 .89 4648 .93 .74 +.11 -36.1 OverSh rs N OSG 3.90 1.67 481 3.47 2994 3.47 2.89 +.51 +26.6 Overstk Q OSTK 89.80 13.75 2591 37.40 12200 41.50 34.75 +1.55 -41.5 Ovid Th n Q OVID 15.93 5.28 39 9.07 355 9.23 7.66 +1.08 -8.1 OwensMin N OMI 1.04f 6.6 10 34.97 14.26 542 15.76 2571 16.19 15.61 -.08 -16.5 OwensCorn N OC .84 1.0 25 96.52 59.26 712 80.60 4241 82.05 79.66 -.29 -12.3 OwensIll N OI 21 25.90 19.91 748 21.54 5827 21.84 20.95 +.54 -2.8 OwensRM A ORM .40 2.7 10 18.72 13.71 14 15.03 96 15.22 14.62 +.40 -6.1 Oxbridge Q OXBR .48 22.3 4 6.50 1.85 1 2.15 68 2.25 1.85 -.10 OxfordImm Q OXFD 19.51 10.00 105 13.39 753 14.61 12.92 +.29 -4.2 OxfordInds N OXM 1.36f 1.8 19 84.32 52.54 121 77.02 620 78.62 73.30 +1.57 +2.4 OxfordLn Q OXLC 1.62 15.3 11.10 9.11 275 10.59 941 10.77 10.34 +.22 +5.4 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 25.44 11 25.45 25.34 -.03 +.2sOxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 25.60 5 25.93 25.48 +.20 +1.6 OxfSqCap Q OXSQ .80 13.1 5 7.56 5.15 81 6.12 581 6.27 6.07 -.11 +6.5P-Q:P&F Inds Q PFIN .20 2.4 8.63 5.60 6 8.24 11 8.28 7.83 +.21 -1.8 PAM Q PTSI 30 43.20 14.50 15 37.31 72 39.82 36.80 +.14 +8.4 PB Bncp Q PBBI .20 1.9 11.10 10.00 0 10.30 11 10.53 10.30 -.15 -4.2 PBF Engy N PBF 1.20 3.3 11 37.01 18.48 2046 36.37 10445 36.63 34.17 +1.44 +2.6 PBF Logist N PBFX 1.88f 9.8 9 22.30 17.75 28 19.25 188 19.60 18.90 +.30 -8.1 PC Cnnctn Q CNXN .34e 14 29.83 22.66 20 26.52 152 27.30 25.92 +.31 +1.2 PC-Tel Q PCTI .22 3.0 8.48 5.65 65 7.39 177 7.48 6.88 +.37 +.3 PCM Fund N PCM .96 8.5 12.13 10.15 30 11.30 199 11.63 11.20 -.17 -2.3 PCM Inc Q PCMI 46 31.20 6.90 70 9.15 753 9.70 8.20 +.95 -7.6 PCSB Fn n Q PCSB 22.34 15.76 17 20.74 132 21.20 20.19 +.07 +8.9 PDC Engy Q PDCE 65.99 36.74 1151 53.17 5888 53.52 45.65 +7.64 +3.2 PDF Sol Q PDFS 29 23.93 11.07 102 11.68 527 11.78 11.16 +.51 -25.6 PDL Bio Q PDLI .20 6.7 5 3.55 2.00 848 3.00 6575 3.13 2.93 -.02 +9.5tPDL Cmt n Q PDLB 16.95 14.46 1 14.70 32 15.10 14.46 -.09 -3.2 PG&E Cp N PCG 2.12f 4.7 7 71.57 37.30 3445 45.34 19657 45.63 43.94 +1.37 +1.1 PGT Inc N PGTI 24 19.60 10.10 179 18.35 1521 18.90 18.20 -.40 +8.9 PHH Corp N PHH 15.00 8.01 237 10.62 1144 10.65 10.51 +.01 +3.1 PHI vtg Q PHII 13.24 9.01 2 10.74 28 11.70 10.11 -.04 -8.1 PHI nv Q PHIIK .20 1.9 13.25 8.09 18 10.33 169 10.70 10.13 +.01 -10.7 PICO Hld s Q PICO 5.00e 14.57 9.74 101 11.55 611 11.70 11.20 +.25 -9.8tPIMCO1-3Tr N TUZ .34a .7 50.81 49.98 6 49.98 22 50.05 49.96 -.05 -.6 Pimc1-5Tip N STPZ .53e 1.0 52.80 51.50 55 51.84 667 51.92 51.80 -.03 -.2 Pim15TIPS N LTPZ .42e .6 69.37 64.21 5 67.49 47 67.63 66.47 +.75 -2.5 PimBrdTIPS N TIPZ .80e 1.4 61.03 55.96 2 57.63 8 57.65 57.41 +.16 -1.0tPimLwDur N LDUR 2.82e 2.0 101.52 99.40 5 99.52 35 99.88 99.30 -.20 -.8 PimcoTR N BOND 6.13e 5.9 107.65 103.24 69 103.52 344 103.85 103.49 -.19 -2.3 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 345 100.34 3588 100.49 99.50 +.96 -.1 PimIGBd N CORP 3.12a 3.1 106.25 101.38 91 102.11 702 102.65 101.82 +.01 -3.4 PimShMat N MINT .82e .8 101.87 101.39 1167 101.48 4350 101.51 101.44 +.01 -.1 PimIntMu N MUNI 1.26 2.4 54.58 52.53 22 52.65 122 52.86 52.57 -.03 -1.9 PimSTMun N SMMU .47e .9 50.80 49.65 1 49.75 18 49.87 49.69 -.2 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 79 112.69 114 113.80 111.88 -.01 -7.2sPJT Part n N PJT .20 .4 54.49 32.66 151 53.32 900 54.49 52.53 +.27 +16.9 PLDT Inc N PHI 1.60e 5.7 38.54 26.97 53 28.05 299 29.07 27.89 +.11 -6.7 PLX Phr rs Q PLXP 11.20 3.20 5 3.40 74 3.80 3.25 -.05 -50.7 PNC pfP N PNCpP 1.65 6.0 30.06 26.97 164 27.65 512 28.15 27.44 +.01 -2.3 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 10 25.18 95 25.29 25.12 -.04 -.7 PNC N PNC 3.00 2.1 14 163.59 115.45 4674 145.46 13261 152.98 144.85 -1.74 +.8 PNM Res N PNM 1.06 2.8 19 46.00 33.75 350 37.80 2194 38.35 37.10 -.15 -6.6 POSCO N PKX 93.12 56.48 150 76.97 965 77.75 72.90 +2.36 -1.5 PPDAI n N PPDF 13.68 6.53 436 6.87 1618 7.25 6.71 -.21 -3.4 PPG s N PPG 1.80 1.6 19 122.07 100.45 1061 110.00 7251 111.37 108.57 +.61 -5.8 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 10 25.35 76 25.35 25.26 +.01 -.9 PPL Corp N PPL 1.64f 5.9 12 40.20 27.08 4074 27.79 25349 28.40 27.34 -.14 -10.2 PQ GrpH n N PQG 29 17.65 12.88 140 14.07 633 14.37 13.53 +.27 -14.5 PRA Grp Q PRAA 31 40.55 25.72 174 38.80 1130 39.65 37.55 +1.25 +16.9 PRA Hlth Q PRAH 62 95.90 61.93 307 87.00 1705 89.50 81.70 +5.62 -4.5 PRGX Glbl Q PRGX 9.90 5.40 45 9.40 295 9.85 9.30 -.30 +32.4 PS BusPk N PSB 3.40 3.0 29 137.60 107.91 70 113.20 428 114.20 111.65 -.48 -9.5 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 9 24.73 66 24.73 24.47 +.03 -2.1 PSBPk pfV N PSBpV 1.42 5.8 26.65 24.06 2 24.63 25 24.89 24.62 -.08 -2.6 PS BusP pfY N PSBpY 24.78 22.42 29 22.86 138 22.93 22.61 +.10 -7.1 PS BusP pfX N PSBpX 1.31 5.7 25.50 22.74 5 23.10 98 23.47 22.80 -.06 -8.6 PS BsPk pfW N PSBpW 25.77 22.79 11 22.86 146 23.64 22.82 -.75 -9.5sPTC Inc Q PTC 81.92 51.02 778 80.45 3778 81.97 77.27 +3.51 +32.4 PTC Thera Q PTCT 33.22 9.67 649 26.48 4020 27.65 25.86 +.78 +58.8sPVH Corp N PVH .15 .1 21 162.79 96.85 1094 159.13 4882 163.58 155.50 +2.40 +16.0 PacWstBc Q PACW 2.00 4.1 16 54.86 43.08 837 48.61 4064 49.83 47.39 +.90 -3.6 Paccar Q PCAR 1.00 1.5 14 79.69 61.93 1573 67.87 9769 68.68 65.43 +1.61 -4.5 PcrTrnd750 N PTLC 30.73 24.92 281 28.54 788 28.88 28.02 +.59 -.3 PcrTrnd450 N PTMC 32.86 27.25 43 30.88 278 31.43 30.43 +.46 -.7 PcrTrnd100 N PTNQ 33.90 25.35 33 31.27 130 31.65 30.55 +.88 +3.4 PacrCash n N GCOW 34.59 29.33 18 30.81 115 31.14 30.36 +.45 -2.1 PacrTrendp N PTEU 33.39 25.50 71 30.13 254 30.14 30.05 +.00 -1.8 Pacr Wlth n N PWS 27.67 23.99 77 25.02 189 25.04 25.01 -.8sPac Cash n N CALF 27.16 22.60 2 26.93 9 27.21 26.25 +.33 +3.2 PacDvCsh n N ICOW 31.03 25.13 1 29.33 16 29.46 28.90 +.47 PacBiosci Q PACB 5.70 2.02 422 2.52 2886 2.65 2.37 +.07 -4.5 PacifCstOil N ROYT .15e 6.8 5 2.75 1.36 115 2.17 686 2.19 2.01 +.11 +11.9 PacEthanol Q PEIX 7.50 2.75 276 3.30 2109 3.45 2.80 +.35 -27.5 PacGE pfA A PCGpA 1.50 6.0 33.50 21.19 2 25.00 28 25.71 24.99 -.20 -11.3tPacGE pfB A PCGpB 1.37 6.0 33.00 23.00 0 22.77 3 23.46 22.77 -.39 -11.9 PacGE pfC A PCGpC 1.25 5.9 29.01 21.02 1 21.17 2 21.50 21.06 -.29 -13.9tPacGE pfD A PCGpD 1.25 5.9 26.95 20.64 0 21.04 6 21.60 20.64 -.56 -12.9 PacGE pfE A PCGpE 1.25 6.0 29.48 20.75 2 21.00 9 21.59 21.00 -.25 -14.8 PacGE pfG A PCGpG 1.20 6.0 32.05 19.49 1 20.00 4 21.18 19.98 -.54 -18.6 PacGE pfH A PCGpH 1.12 5.8 29.54 18.65 5 19.42 9 19.80 19.09 +.20 -15.8 PacGE pfI A PCGpI 1.09 5.6 26.84 19.21 2 19.44 3 19.70 19.44 -.21 -13.8 PacMerc Q PMBC 27 9.90 6.85 8 9.75 124 9.80 9.45 +.15 +11.4 PacPreBc Q PPBI 27 46.05 32.05 236 40.95 1583 41.65 40.20 +.75 +2.4 PaciraPhm Q PCRX 52.48 26.95 1629 33.45 9401 37.80 32.45 +.15 -26.7 PackAmer N PKG 2.52 2.2 20 131.13 90.28 307 113.54 2573 114.60 110.28 +3.40 -5.8 Pagsegur n N PAGS 39.97 30.69 2469 34.46 8816 36.49 33.58 -1.25 +8.7 PainThr rs Q PTIE 12.80 3.10 116 8.51 370 8.60 7.06 +1.13 +112.8sPalatinTch A PTN 1.59 .31 3073 1.41 29049 1.59 1.26 +.18 +64.1 PaloAltNet N PANW 197.20 107.37 1039 187.38 9797 197.05 182.64 -6.46 +29.3 PampaEng N PAM 72.98 50.88 76 58.82 1049 60.09 57.10 -.78 -12.6 PanASlv Q PAAS .14f .8 21 19.56 13.99 1037 16.63 6268 16.88 15.65 +.75 +6.9 Pandora N P 11.17 4.09 5854 5.10 33743 5.15 4.68 +.33 +5.8 PangaeaL Q PANL 2 8.40 2.13 112 3.14 283 3.47 2.70 +.41 -14.7 PanhO&G N PHX .16 .8 97 25.30 17.65 16 19.40 108 19.88 18.90 +.20 -5.6 PapaJohns Q PZZA .90 1.5 23 85.20 54.00 715 61.05 3048 63.07 60.52 -1.07 +8.8 PapaMurph Q FRSH 6.80 3.50 14 5.06 92 5.14 4.82 +.05 -6.0 ParTech N PAR 33 14.87 7.31 89 13.63 335 14.43 13.31 +.03 +45.8 ParaGold n A PZG 4 1.80 1.16 20 1.49 150 1.50 1.44 +.05 +14.6 ParamtGp N PGRE .40f 2.8 17.25 13.70 716 14.13 5127 14.18 13.86 +.15 -10.9 ParatekPh Q PRTK 29.00 11.85 375 13.90 2173 14.00 12.55 +.85 -22.3 Paretem rs A TEUM 3.59 .50 877 2.31 5278 2.46 2.25 +.02 +11.6 ParkCity Q PCYG 44 15.00 8.10 31 9.30 203 9.45 8.75 +.45 -2.6 ParkEl N PKE .40 2.3 41 20.46 13.88 43 17.75 448 17.91 16.95 +.70 +4.1 ParkHot n N PK 2.20f 7.9 29.93 23.91 3712 27.89 14158 27.94 26.02 +1.01 -3.0 ParkNatl A PRK 3.76 3.6 19 116.75 92.42 21 104.38 208 106.00 101.86 +1.23 +.4 ParkOh Q PKOH .50 1.3 16 47.90 34.33 28 37.55 97 39.70 37.10 -.50 -18.3 ParkeBcp Q PKBK .48 2.3 13 23.00 11.00 6 20.80 45 20.95 20.65 +.12 +1.2tParkDrl N PKD 1.70 .49 997 .59 7237 .63 .49 +.07 -40.9 ParkerHan N PH 2.64 1.5 21 212.80 151.17 887 172.48 4910 173.88 167.00 +5.04 -13.6tParkrVs rs Q PRKR 2.72 .70 102 .73 795 .80 .70 -.07 -31.1 ParsleyEn N PE 49 32.90 21.12 7738 29.31 29900 29.67 26.59 +2.36 -.4 PrtnrCm Q PTNR 18 6.60 4.01 7 4.18 11 4.42 4.04 +.05 -32.0 PartRe pfF N PREpF 1.47 5.8 26.24 24.70 1 25.25 6 25.31 25.14 +.06 -1.3 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 7 26.57 22 26.58 26.39 +.15 -1.0 PartRe pfH N PREpH 1.81 6.6 30.82 26.81 22 27.49 122 27.88 27.28 -.17 -4.1 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 3 25.42 242 25.75 25.35 -.16 -3.2 PartyCity n N PRTY 15 17.05 9.50 808 15.60 2909 16.05 15.10 +.10 +11.8 PathfdBcp Q PBHC .24f 1.6 22 16.64 14.50 7 15.10 11 15.80 15.10 -.70 -1.9 PatrkInd s Q PATK 22 72.35 40.07 170 56.65 1380 61.90 55.93 -4.05 -18.4 PatrNBc rs Q PNBK .04 .2 30 21.00 14.60 19.30 1 19.30 18.80 +.40 +8.1 PatriotTr n Q PATI 13 22.44 16.72 19.96 5 20.00 19.50 +1.43 +14.8 PatternEn Q PEGI 1.68 9.6 26.56 16.58 887 17.41 3563 17.93 17.18 +.25 -19.0 Patterson Q PDCO 1.04 4.5 13 48.30 21.09 1721 22.89 11496 23.73 22.24 +.30 -36.6 PattUTI Q PTEN .08 .4 25.75 14.83 3122 20.01 17324 20.22 17.48 +2.45 -13.0 Pavmed n Q PAVM 9.31 1.35 132 1.65 351 1.77 1.59 -.00 -27.8 Paychex Q PAYX 2.00 3.3 25 73.10 54.20 1127 61.49 9120 62.49 60.75 +.77 -9.7 PaycomSft N PAYC 115.48 57.71 744 109.96 2772 113.72 107.68 +2.78 +36.9 Paylocity Q PCTY 57.16 37.66 226 54.05 1069 55.10 51.12 +2.99 +14.6 PayData rs Q PYDS 4.10 1.17 471 1.63 1059 1.78 1.56 -.08 -35.6 PayPal n Q PYPL 53 86.32 42.06 5734 77.27 29956 78.63 74.60 +3.41 +5.0 pdvWirelss Q PDVW 39.75 21.40 29 30.10 85 31.53 29.00 +.05 -6.2 PeabodyE n N BTU .12p 41.98 22.58 584 36.75 5700 37.41 35.54 +.88 -6.7 PeakRsts Q SKIS .28 5.6 6.10 4.00 1 5.00 33 5.00 4.75 +.08 -7.4 PeapkGl Q PGC .20 .6 19 38.00 28.59 61 33.93 327 34.84 33.16 +.63 -3.1sPearson N PSO .80e 7.4 10.92 7.62 226 10.86 1319 10.92 10.51 +.50 +10.6 Pebblebrk N PEB 1.52 4.3 20 39.74 29.24 1195 35.50 4520 35.74 33.17 +1.69 -4.5 Pebble pfC N PEBpC 1.63 6.6 26.05 23.93 8 24.50 16 24.65 24.25 +.08 -3.0 Pebbleb pfD N PEBpD 2.09 8.5 26.99 24.15 7 24.66 30 24.95 24.60 +.09 -4.3 Pedevco rs A PED 1.48 .26 262 .34 1128 .36 .30 +.03 +5.9 Pegasyst Q PEGA .12 .2 64.85 43.40 240 60.95 1401 62.45 60.85 -.20 +29.3 Pembina g N PBA 1.50 24 36.99 29.28 689 32.02 3223 32.11 30.48 +1.49 -11.5 PengthE g N PGH .04 1.23 .54 193 .73 1036 .75 .68 +.03 -8.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 67

PnnNtGm Q PENN 49 33.30 17.56 819 26.60 7488 27.58 26.02 +.32 -15.1 PennVa n Q PVAC 50.00 31.00 120 40.96 703 41.67 34.61 +6.21 +4.7 PennantPk Q PNNT .72 10.4 8 8.17 6.29 503 6.91 1626 6.91 6.76 +.10 -.1 PenPkFR Q PFLT 1.14 8.5 12 14.65 12.00 120 13.42 635 13.43 13.19 +.20 -2.2 Penney N JCP 8 5.92 2.35 14339 3.11 79774 3.54 3.09 -.10 -1.6 PennsWd Q PWOD 1.88 4.4 17 50.00 38.12 3 42.98 14 43.25 41.21 +1.27 -7.7 PennaRE N PEI .84 8.7 13 15.34 9.20 1122 9.61 4599 10.17 9.50 -.33 -19.2 PenRE pfB N PEIpB 1.84 8.4 25.83 20.21 9 22.00 48 22.36 21.44 +.75 -12.6 PenRE pfC N PEIpC 1.80 8.4 27.75 19.44 13 21.35 86 21.70 20.80 +.62 -17.6 PenRE pfD N PEIpD 1.72 8.3 25.83 19.01 12 20.60 103 20.74 20.00 +.61 -18.0 PennyMFn N PFSI 7 25.20 15.65 114 21.85 591 23.20 21.75 -1.30 -2.2 PennyMac N PMT 1.88 10.9 18 18.46 14.87 1178 17.21 3100 18.25 16.97 -.46 +7.1 Penny pfA N PMTpA 2.03 7.9 25.84 23.11 11 25.55 54 25.70 25.40 -.04 +1.3 PennyM pfB N PMTpB 25.45 23.68 15 25.15 79 25.20 24.98 +.15 -.1 PensarAc n Q WRLS 10.17 7.75 1 9.73 63 9.92 9.68 -.01 +.6 PensrAc rt Q WRLSR .55 .31 .48 90 .48 .48 -4.0 Penske N PAG 1.36f 3.1 10 54.83 38.33 298 43.20 1723 44.56 42.71 +.21 -9.7 Pentair N PNR 1.38 2.0 22 74.84 59.13 644 70.01 3390 70.70 68.15 +2.28 -.9 Penumbra n N PEN 127.40 77.75 115 122.10 1012 124.55 119.60 +1.50 +29.8 PeopUtdF Q PBCT .69 3.7 20 20.26 15.97 2565 18.57 12611 19.04 18.33 +.18 -.7 PeopUtd pf Q PBCTP 1.41 5.4 29.36 25.00 14 25.90 63 26.14 25.81 -.09 -8.5 PeBcOH Q PEBO 1.04f 2.9 18 36.99 29.55 23 35.48 144 35.99 34.84 +.40 +8.8 PeopBNC Q PEBK .52f 1.7 17 36.12 19.65 9 30.23 26 31.48 29.92 -.17 -1.5 PeopFSvc Q PFIS 1.28 2.9 16 51.56 39.00 1 44.67 20 45.96 43.67 +.95 -4.1 PeopUtah n Q PUB .36 1.1 28 33.90 24.63 10 31.55 110 32.75 31.08 -.35 +4.1 PepsiCo Q PEP 3.22 2.9 22 122.51 105.94 2583 109.26 17924 110.45 108.27 -.04 -8.9 Percptr Q PRCP .15 1.7 53 10.81 6.80 11 9.00 110 9.67 8.75 -.04 -7.2 Perficient Q PRFT 45 24.30 16.20 209 23.58 845 24.03 22.87 +.70 +23.6 PerfFood n N PFGC 21 35.25 23.50 337 30.00 3346 30.80 29.45 +.10 -9.4 Performnt Q PFMT 3.52 1.52 13 2.95 70 3.15 2.91 -.19 +78.8 PerionNwk Q PERI 2.06 .72 73 .76 268 .80 .74 -.03 -26.2 PerkElm N PKI .28 .4 25 84.49 56.21 333 74.42 2725 75.87 73.48 +1.29 +1.8sPermaFix Q PESI 4.40 3.05 0 4.40 14 4.40 4.30 +.05 +20.5 PermaPip Q PPIH 9.40 7.50 3 9.00 18 9.10 8.92 Prmian N PBT .56e 5.8 27 10.28 7.80 124 9.70 442 9.78 9.42 +.21 +9.4 PernixT rs Q PTX 7.15 2.00 41 2.47 177 2.58 2.38 -.06 +2.9 Perrigo N PRGO .76f .9 95.93 63.68 923 80.77 5783 84.85 80.25 -1.22 -7.3 PerryEllis Q PERY 7 28.00 16.35 74 26.15 324 27.46 25.95 -.94 +4.4tPershGld rs Q PGLC 3.31 1.83 35 1.99 433 2.05 1.83 +.02 -17.1 PetIQ n Q PETQ 28.23 17.03 428 22.41 2255 23.39 20.84 -.82 +2.6 PetMed Q PETS 1.00f 2.6 26 57.80 21.11 849 38.22 2013 41.92 38.05 -2.97 -16.0 PetChina N PTR .70e 1.0 82.33 60.69 58 72.52 893 73.26 68.18 +4.67 +3.7 PetroArg N PZE .07e 14.80 10.35 6 11.40 130 12.07 11.16 -.54 -16.1 PetrbrsA N PBR/A 13.92 6.96 3570 12.39 23942 12.99 12.01 -.24 +26.0 Petrobras N PBR 14.93 7.61 14810 13.86 73260 14.48 13.35 -.06 +34.7tPtroqstE rs N PQ 2.74 .47 314 .52 2294 .59 .47 -.02 -72.5 Pfenex A PFNX 6.77 2.07 21 5.87 309 5.87 5.40 +.47 +120.7 Pfizer N PFE 1.28 3.5 15 39.43 31.67 15146 36.32 105125 36.50 35.22 +1.15 +.3sPFSweb Q PFSW 9.51 5.90 16 9.43 103 9.51 8.66 +.58 +26.9 PhlpsSelEn N DSE 1.26 23.3 7.99 4.89 94 5.40 606 5.55 5.18 +.15 -7.7sPhibroAH Q PAHC .40 .9 28 43.15 26.75 54 42.15 481 43.15 40.30 +.60 +25.8 PhilipMor N PM 4.28 4.2 21 123.55 95.51 3972 101.85 18690 102.33 100.03 +.83 -3.6 PhilipsNV N PHG .88e 2.2 42.35 31.53 1491 39.48 5785 39.96 38.68 +1.13 +4.4 Phillips66 N PSX 2.80 2.7 24 107.47 75.14 1492 103.74 9455 104.19 97.00 +6.77 +2.6 Phill66LP N PSXP 2.71f 5.5 20 56.48 44.40 272 49.04 1108 49.60 46.81 +1.41 -6.3 PhxNMda N FENG 68 8.14 2.43 219 4.09 1393 4.34 3.99 -.17 -37.0 PhotrIn Q PLAB 49 11.75 7.20 399 8.30 1145 8.50 7.98 +.20 -2.6 PhysRltTr N DOC .92f 6.2 25 21.85 14.13 1798 14.83 7636 15.37 14.45 -.53 -16.5 PiedmOfc N PDM .84 4.8 8 22.72 16.69 1155 17.36 5003 17.77 17.26 -.30 -11.5 Pier 1 N PIR .28 8.3 10 7.22 2.87 708 3.37 5062 3.60 3.34 -.06 -18.6 PierisPhm Q PIRS 9.75 2.26 412 6.43 2271 6.93 6.10 +.10 -14.8 PilgrimsP Q PPC 11 38.39 20.28 921 23.87 5771 24.19 23.39 +.15 -23.1 PimUS Eq n N MFUS 29.49 25.01 4 27.52 16 27.64 27.10 +.61 -.3 Pim IntEq n N MFDX 28.41 25.32 4 26.76 10 26.77 26.52 +.56 +.1 PimEmMkt N MFEM 28.32 24.30 4 26.07 26 26.37 25.84 +.15 -.4 PimcoCA N PCQ .92 6.2 17.89 14.43 48 14.75 312 14.88 14.70 +.03 -14.6 PimcoCA2 N PCK .65 7.9 10.42 8.04 73 8.12 383 8.27 8.10 -.09 -20.1 PimcCA3 N PZC .72 7.5 12.97 9.55 35 9.65 212 9.73 9.58 +.06 -7.6 PimcoCp&I N PCN 1.35 8.2 17.95 15.84 102 16.54 573 17.20 16.45 -.20 -3.8sPimCpOp N PTY 1.56a 9.2 17.35 15.70 319 16.90 1374 17.35 16.83 -.17 +2.7sPimDyCrd N PCI 1.97 8.6 23.53 21.42 777 22.86 2338 23.53 22.79 -.33 +1.9sPimDyInco N PDI 2.65a 8.6 31.61 28.60 408 30.74 1308 31.61 30.66 -.44 +2.3 PimcIncStr N PFL 1.08 9.3 12.44 11.15 72 11.62 336 11.95 11.53 -.14 -.5 PimIncStr2 N PFN .96 9.3 10.89 10.00 166 10.29 905 10.50 10.27 -.10 -1.3 PimStPls N PGP 2.20 16.4 19.85 12.37 97 13.40 739 13.89 13.21 +.06 -12.9 PimcoHiI N PHK 1.24 16.2 8.96 7.19 490 7.64 3518 7.97 7.62 -.10 +2.4 PimIncOpp N PKO 2.28a 8.6 27.27 24.50 48 26.43 343 27.20 26.21 -.38 +2.0 PimcoMuni N PMF .98 7.8 14.23 12.29 83 12.55 354 12.66 12.52 +.03 -3.5 PimcoMu2 N PML .78 6.1 13.56 11.80 136 12.76 583 12.87 12.72 +.05 -3.2 PimcMu3 N PMX .75 6.7 12.28 10.76 76 11.30 336 11.46 11.29 -.04 -2.4 PimcoNY N PNF .68 5.9 13.63 11.33 26 11.58 142 11.97 11.45 -.23 -9.4tPimcoNY2 N PNI .80 7.5 12.51 10.64 26 10.64 156 10.82 10.62 -.12 -11.3 PimcNY3 N PYN .63 7.3 10.27 8.55 5 8.68 66 8.90 8.65 -.11 -12.5 PimcoStrIn N RCS .96 10.4 10.65 8.62 149 9.25 664 9.43 9.20 -.02 +.8 PingtanM Q PME .04 1.0 25 5.08 1.99 144 4.07 1967 4.20 3.37 +.74 +33.4 PinnclEnt Q PNK 33.59 18.30 518 30.65 1478 31.02 30.30 +.17 -6.4 PinnaclFn Q PNFP .56 .9 19 70.30 58.40 571 64.05 2215 66.25 63.20 +.25 -3.4 PinnaclFds N PF 1.30 2.3 11 66.67 52.25 825 55.85 7954 56.14 54.32 +1.36 -6.1 PinWst N PNW 2.78f 3.6 18 92.42 73.81 836 78.14 4511 80.37 77.14 -1.61 -8.3 PionDvrsHi A HNW 1.38 9.2 16.88 14.76 16 14.95 127 15.01 14.86 +.03 -5.1 PionEnSvc N PES 4.15 1.60 223 2.95 2325 3.00 2.50 +.35 -3.3 PionFltRt N PHD .72 6.2 12.41 11.27 42 11.66 259 11.68 11.59 +.08 +1.7 PionHiIn N PHT 1.14 12.0 10.12 9.29 147 9.50 668 9.53 9.39 +.10 -2.2tPioMuAdv N MAV .84 7.8 11.88 10.50 200 10.80 710 10.90 10.50 +.05 -5.0 PioMunHi N MHI .84 7.4 12.35 11.10 41 11.32 332 11.37 11.26 -.01 -4.5 PioNtrl N PXD .32f .2 189.95 125.46 1893 188.32 10035 188.85 168.51 +20.19 +8.9 PioneerPw Q PPSI 13 7.95 4.75 2 5.75 27 6.05 5.10 -.20 -24.5 PiperJaf N PJC 1.50f 1.9 14 99.80 52.75 77 80.80 537 82.55 78.40 +1.85 -6.3 PitnyBw N PBI .75 7.0 7 16.25 9.50 929 10.74 5860 11.05 10.56 +.01 -3.9 PitnyBw 43 N PBIpB 1.67 6.9 26.96 21.46 35 24.41 138 25.03 23.80 -.66 +.1 Pixelwrks Q PXLW 7.05 3.50 793 4.39 1893 4.52 3.62 +.73 -30.6 PlainsAAP N PAA 1.95 8.2 31 30.78 18.38 2358 23.82 22809 24.61 22.85 +.84 +15.4 PlainsGP rs N PAGP 1.70 25 31.40 18.98 2045 24.04 14293 25.12 23.27 +.81 +9.5 PlanetFit n N PLNT 92 40.04 18.41 411 38.56 2858 39.42 38.28 -.25 +11.3sPlantron N PLT .60 1.0 20 62.44 41.28 141 62.21 1209 62.50 59.63 +2.95 +23.5 PlatfmSpc N PAH 13 14.82 9.09 3797 9.71 13308 9.80 9.35 +.19 -2.1 PlatEag un Q EAGLU 11.00 8.00 1 10.16 21 10.30 10.10 -.04 +1.5 PlatGpM rs A PLG 1 1.55 .23 637 .25 3664 .28 .23 -.01 -19.4 PlayAGS n N AGS 23.69 16.66 97 20.87 351 22.17 20.68 -1.12 +12.8 PlayaHot n Q PLYA 12.27 9.41 608 10.52 1568 11.15 10.43 -.49 -2.5 Plexus Q PLXS 19 66.78 49.06 106 61.91 755 62.21 58.21 +3.32 +2.0 PlugPowr h Q PLUG 3.21 1.53 2927 1.88 13979 1.92 1.80 +.08 -20.3 PlumasBc Q PLBC .28 1.1 14 25.75 17.50 2 24.50 8 24.75 23.50 +.25 +5.6 PluristemT Q PSTI 9 2.12 1.06 129 1.21 1002 1.29 1.19 -.03 -12.3 PlymInd n A PLYM 1.50 8.8 19.00 16.21 1 17.08 24 17.19 16.80 -.16 -7.5 PlymInd pfA A PLYMpA 1.88 7.6 26.07 24.02 1 24.80 16 25.00 24.61 +.49 -1.4 PoageBksh Q PBSK .24 1.3 22 21.00 17.20 4 18.85 7 19.40 18.85 -.40 -10.2 PointrTel h Q PNTR 20 19.65 8.65 12 14.45 120 14.65 13.80 +.58 -22.3 PointsInt g Q PCOM 46 12.49 7.49 47 10.51 165 10.63 10.06 +.21 +2.1 PolarPwr n Q POLA 9.18 4.01 49 6.06 265 6.33 5.08 +1.03 +21.0 Polaris N PII 2.40f 2.0 35 137.66 78.10 562 122.90 2800 124.53 118.53 +3.62 -.9 Polarity rs Q COOL 32.63 10.33 222 16.41 1515 19.48 15.92 -1.83 -29.3 PolyMet g A PLM 1.36 .57 433 .88 1216 .92 .83 -.02 +2.1 PolyOne N POL .70f 1.6 20 47.48 33.40 398 43.36 1229 44.04 41.76 +1.44 -.3 Pool Corp Q POOL 1.48 1.0 37 150.26 97.25 124 145.48 669 148.44 144.63 -.64 +12.2 PopeRes Q POPE 2.80 4.0 32 79.50 66.60 2 70.75 4 70.75 69.25 +1.38 +1.5 Popular Q BPOP 1.00 2.3 22 46.83 32.04 722 43.76 4313 44.62 41.86 +1.42 +23.3 Popular pf Q BPOPN 1.68 6.9 25.00 22.61 3 24.41 17 24.53 24.25 +.10 +.5 PopCpII pf Q BPOPM 1.53 6.8 24.20 17.66 1 22.55 6 22.74 22.25 +.20 -.2 PorterBc rs Q PBIB 15.55 8.11 1 13.43 8 13.64 13.10 +.35 -6.2 PortGE N POR 1.36 3.4 19 50.11 39.02 1161 40.22 3377 40.54 39.18 +.01 -11.8 PortolaPh Q PTLA 67.10 30.10 592 32.33 3286 33.05 30.92 +1.42 -33.6 PostHldg N POST 89.04 70.66 448 79.22 2910 80.32 77.99 +1.28 Potbelly Q PBPB 14.28 10.50 67 12.35 791 12.55 12.03 +.15 +.4 PotltchDel Q PCH 1.60 3.0 29 56.35 43.15 574 52.80 2342 53.08 52.05 +.15 +5.8 PowellInds Q POWL 1.04 3.5 38.73 22.80 35 29.71 221 30.70 28.35 +1.02 +3.7 PwrInteg Q POWI .64f .9 37 86.60 60.55 81 68.45 1009 69.70 66.70 +1.05 -6.9 PowrREIT A PW 8.69 6.00 6.03 3 6.20 6.03 -.12 -2.1 PSActUSRE N PSR 2.33e 2.0 83.71 72.60 7 75.42 13 76.61 74.93 -.57 -8.1 PS SPXDn N PHDG .41e 1.3 34.48 24.83 4 28.22 34 28.82 28.20 -.23 +3.4 PS GrMult N PSMG 14.48 12.63 0 13.82 2 13.82 13.71 +.01 PS ModCon N PSMM 14.45 12.69 1 13.05 4 13.08 12.90 +.12 -.5 PS Consrv N PSMC 12.98 12.61 1 12.73 4 12.77 12.69 +.04 -1.0 PS VarRate Q VRIG .57 2.3 25.35 25.06 61 25.18 360 25.29 25.14 +.02 -.1sPS MStrAlt Q LALT 23.50 19.26 22.50 4 23.50 22.02 +.34 +5.9tPSCrudeDS N DTO 173.13 67.65 5 68.09 42 75.54 67.00 -9.73 -23.3 PSBMetDL N BDD 11.60 6.16 3 9.67 7 10.00 9.04 +.66 -8.2sPSCrudeLg N OLO 5.85 3.71 0 5.80 5 5.85 5.61 +.23 +13.8sPwshDB N DBC 17.45 13.69 2084 17.30 12971 17.45 16.85 +.57 +4.2 PwShCurH N DBV 25.35 21.17 43 24.01 75 24.02 23.71 +.31 +1.3sPS Engy N DBE 15.75 10.78 23 15.68 409 15.75 14.98 +.82 +7.9 PS PrcMet N DBP 40.26 35.71 3 39.25 160 39.77 38.75 +.46 +2.0 PS Silver N DBS 28.85 23.50 0 25.45 7 25.75 25.13 +.47 -2.2 PS Agri N DBA 20.38 18.18 403 18.91 2556 19.05 18.75 +.19 +.8sPS Oil N DBO 11.52 7.40 216 11.49 16335 11.55 11.01 +.62 +13.2 PS Gold N DGL 43.28 38.49 51 42.53 224 43.07 42.18 +.32 +2.8 PS BasMet N DBB 19.78 15.29 30 18.64 1016 19.05 18.44 +.35 -4.0 PS USDBull N UUP 25.93 23.09 1507 23.54 7205 23.60 23.43 -.09 -2.0 PS USDBear N UDN 23.27 20.83 246 22.92 571 23.03 22.87 +.08 +2.4 PShPuLgGr N PXLG .42e .8 50.50 37.12 27 47.44 76 47.99 46.88 +.99 +4.4sPSOpYCmd Q PDBC 18.29 14.95 381 18.15 2924 18.29 17.65 +.64 +4.0 PShPuLVal N PXLV .76e 2.0 40.74 34.84 3 37.73 32 38.75 37.30 +.78 -2.6 PSAerDef N PPA .50e .9 58.97 43.24 61 57.28 407 57.71 56.23 +.96 +6.3 PwShBio N PBE .57e 1.2 54.28 41.22 5 48.78 43 49.46 46.91 +1.90 +3.4 PS BldCns N PKB .07e .2 36.44 28.22 66 30.82 171 31.35 30.73 -.19 -11.1 PwSGDrChi Q PGJ .20e .4 50.87 33.70 25 45.62 410 47.34 45.37 +.49 +1.8 PwSClnEn N PBW .07e .3 26.35 3.95 4 25.03 29 25.43 24.90 +.06 -1.3 PwShDiv Q PFM .50e 2.0 27.77 23.57 8 25.36 61 25.54 25.11 +.25 -4.1 PS EnEx N PXE .50e 2.2 24.52 17.35 4 22.81 55 22.91 21.37 +1.46 -.4 PwSFoodBv N PBJ .41e 1.3 34.97 30.89 3 32.47 23 32.63 32.28 +.22 -4.1 PwShHiYD Q PEY .54 3.1 18.61 16.45 121 17.21 587 17.29 17.05 +.16 -3.4 PwSIntlDv Q PID .65e 4.1 17.38 14.77 104 15.98 854 16.07 15.78 +.14 -3.4 PwSLgCG N PWB .21e .5 45.22 33.91 15 42.90 156 43.54 42.11 +.91 +3.4 PwSLgCV N PWV .69e 1.9 40.51 34.50 106 36.51 464 36.87 35.98 +.54 -5.9 PwShLeis N PEJ .15e .3 46.77 39.50 8 44.04 205 44.52 43.76 +.32 -.4 PowShMkt N PWC .97e 1.0 103.21 81.11 3 96.31 11 97.14 95.41 +1.19 +1.1 PwShMda N PBS .27e .9 31.86 26.19 2 29.36 56 29.54 29.01 +.43 +4.4 PwSMidGr N PXMG .19e .4 47.84 33.40 11 45.37 55 46.03 44.98 +.62 +6.9 PwSMidVal N PXMV .64e 2.1 32.07 28.87 3 30.36 11 30.47 29.98 +.35 -3.0 PwShNetw N PXQ 52.02 42.37 4 50.61 14 50.97 49.10 +1.53 +9.4 PS OilSv N PXJ .28e 3.0 11.32 7.99 13 9.39 471 9.46 8.57 +.82 -1.6 PwSNsdMo Q DWAQ .06e .1 114.32 81.77 106.54 6 106.54 102.78 +2.94 +3.8 PwSPharm N PJP 3.84e 4.3 71.42 57.93 44 62.49 171 63.17 60.83 +1.81 -2.6 PS Retail N PMR .34e 1.0 40.82 32.00 7 35.53 8 36.13 35.53 -.61 -4.5 PwSSmGr N PXSG .08e .2 34.90 27.10 1 33.34 9 33.71 32.79 +.53 +3.8 PwSSmVal N PXSV .60e 2.0 32.10 27.39 1 29.94 17 30.08 29.38 +.69 -2.8 PwSSemi N PSI .04e .1 58.15 39.80 80 53.04 321 53.98 50.72 +2.53 +5.1 PwShSoft N PSJ .10e .1 73.27 50.88 15 70.08 59 71.41 68.97 +1.52 +10.4 PwS Utils Q PUI .63e 2.4 29.97 23.64 3 25.95 18 26.44 25.76 -.36 -6.8 PSS&PQlty N SPHQ .38e 1.3 32.41 27.07 93 29.87 551 30.11 29.38 +.47 -1.9 PwSWtr Q PHO .18e .6 31.82 25.56 27 30.47 126 30.59 30.02 +.54 +.7 PwSZMicro N PZI .15e .8 19.90 17.23 19.39 7 19.40 18.77 +.28 +.3 PSNasIntnt Q PNQI 141.10 93.52 28 126.91 180 129.05 124.97 +2.43 +9.7 PSMoment Q PDP .11e .2 55.77 44.12 84 52.75 346 53.38 51.86 +1.43 +2.2 PSWHPrgE N PUW .17e .7 28.11 24.08 3 25.25 6 25.38 25.00 +.33 -6.6 PSPrivEq N PSP .66e 5.4 13.52 11.66 53 12.18 593 12.29 12.02 +.24 -2.2 PSFinPf N PGF 1.11 6.0 19.17 18.01 221 18.43 890 18.52 18.42 -.04 -2.3 PSCleantch N PZD .44e 1.0 45.28 34.99 13 42.90 53 43.28 42.28 +.82 +1.5 PSBuybk Q PKW .52e .9 63.49 50.89 33 56.75 187 57.39 56.36 +.35 -3.8 PSh Tech Q PTF .26e .5 60.98 42.97 2 57.48 20 58.26 55.82 +2.02 +9.1 PSh Hlthcr Q PTH 83.20 51.63 10 79.50 54 80.87 74.29 +7.73 +10.3 PSh Inds Q PRN .19e .3 64.86 50.05 2 60.11 16 60.46 58.95 +.52 -1.4 PSh Fincl Q PFI .14e .4 37.29 29.40 2 34.68 16 35.52 34.40 +.34 -1.2 PSh Engy Q PXI .69e 1.7 42.45 30.10 11 40.08 39 40.14 37.24 +2.98 +1.5 PSh CnsStp Q PSL .67e 1.0 68.96 58.07 72 67.86 93 68.32 66.85 +1.27 +4.3 PSh CnsCyc Q PEZ .30e .6 54.45 42.27 6 49.44 13 50.06 48.90 +.77 -1.7 PSh BasM Q PYZ .61e .9 75.26 58.94 3 68.04 15 68.35 65.75 +2.45 -3.7 PSR2KEqW N EQWS .41e .9 45.14 37.76 43.17 2 43.17 42.72 +1.44 -.6 PSRslMdC N EQWM .49e 1.0 50.09 42.74 0 47.36 2 47.66 46.66 -.08 -.8 PSRussl200 N EQWL .80e 1.5 56.31 45.75 1 52.27 44 52.52 51.54 +1.18 -1.4 PwShSMid Q PRFZ 1.30e 1.0 136.76 113.72 53 130.68 161 131.70 127.74 +2.56 +.6 PS US1K N PRF 1.91e 1.7 120.82 100.57 166 111.19 681 112.08 109.39 +1.95 -2.1 PSDvMom Q PIZ .26e .9 29.70 23.20 13 28.05 87 28.19 27.92 +.39 +1.5 PSEmMom Q PIE .12e .6 22.22 16.12 51 21.41 279 21.67 21.08 +.43 +4.2 PS EmgInf N PXR .50e 1.3 41.00 33.57 1 37.31 5 37.61 36.78 +.80 +.6 PS Rs1000 n N USEQ 29.01 24.69 11 27.01 18 27.10 26.78 +.39 -2.1 PS SP IntD N IDHD 30.80 27.21 1 29.25 4 29.27 28.81 +.55 +1.1 PS SC High N XSHD 26.03 23.12 1 23.86 3 24.00 23.80 -.09 -5.2 PS TrCol n N CLTL 106.03 105.27 5 105.74 7 105.75 105.74 +.02 +.4 PS LowVRot N DWLV 33.00 26.51 1 31.59 601 31.75 31.18 +.74 +1.5 PShTact n Q DWIN 1.18 4.7 28.33 24.71 21 25.17 74 25.29 25.12 -.03 -6.4 PSBldABd N BAB 1.31 4.4 30.98 29.30 46 29.99 340 30.07 29.94 -.01 -2.3 PS Rs1KLB Q USLB 32.32 28.13 5 30.57 18 30.73 30.42 +.39 -2.1 PS IntlLB Q IDLB 32.01 25.98 6 30.31 11 30.46 30.25 +.27 +.6 PS DWAtac Q DWTR 30.31 23.80 13 28.50 35 29.00 28.02 +.40 +.9 PS SC CnDs Q PSCD .35e .6 63.76 50.36 4 60.41 14 61.33 60.34 +.35 -1.2 PS LowVol N XRLV .46 1.4 36.20 29.17 28 33.98 170 34.20 33.51 +.59 +.1 PSR1KEqW N EQAL .39e 1.3 32.78 27.76 15 30.73 131 30.88 30.19 +.59 -1.5tPShLadR0-5 Q LDRI .46 1.9 25.11 24.34 24.44 5 24.66 24.34 -.13 -1.8 PS VarPfd N VRP 1.20 4.8 26.49 25.07 309 25.17 1397 25.20 25.11 -.01 -1.9 PS SC CnSt Q PSCC 1.34e 1.9 76.62 64.11 2 70.70 14 71.25 70.38 -.51 -5.5 PS IntBybk Q IPKW .29e .8 40.14 30.62 29 37.55 222 37.74 37.34 +.27 -.1 PS SCLowV N XSLV .73e 1.6 48.33 42.09 124 45.25 580 45.40 44.77 +.31 -2.2 PS MCLwV N XMLV .64e 1.4 46.85 41.65 108 44.53 495 44.82 44.29 +.20 -1.9 PS SPX HiD N SPHD 1.30 3.3 43.25 38.14 549 39.59 3035 39.79 39.26 +.31 -6.7 PS EMLwV N EELV .60e 2.3 27.59 22.71 56 26.58 333 26.79 26.32 +.36 +4.9 PS EMkMom N EEMO 22.52 16.27 2 20.29 151 20.68 20.02 +.25 -1.1 PSS&PMom N SPMO 38.04 27.91 16 35.46 31 35.93 34.79 +.96 +3.0 PS IntLwV N IDLV 1.11e 3.3 35.35 30.75 28 33.36 207 33.59 33.23 +.34 -.9 PSS&PVal N SPVU 37.53 27.57 1 33.74 6 34.11 33.68 +.58 -2.9 PSSPIntDv N IDMO .59e 2.1 30.54 24.17 1 28.21 1 28.21 28.21 +.53 +.2 PS GlbAgr Q PAGG .74e 2.7 28.90 24.16 1 27.25 3 27.33 27.00 +.57 -.4 PS SC Egy Q PSCE .14e .9 18.45 11.37 20 14.99 158 15.11 13.60 +1.45 -2.7 PSShTHYB N PGHY 1.08 4.5 24.61 23.19 81 23.76 350 23.76 23.65 +.04 -.3 PSKBWRgB Q KBWR .79e 1.4 60.51 47.64 18 56.17 52 57.46 55.64 +.72 +.3 PS SmCMo Q DWAS .07e .1 53.05 39.08 13 49.72 106 50.50 48.56 +1.13 +2.1 PS KBWBk Q KBWB .58e 1.1 60.38 45.34 499 54.87 2683 56.51 54.51 +.66 -.3 PS YuanDS N DSUM .77 3.2 24.70 21.91 18 24.35 307 24.64 24.09 -.05 +5.3 PS FdIGBd N PFIG .67 2.7 26.70 24.72 9 24.90 80 24.98 24.84 -.05 -2.6 PS SrLoan N BKLN 1.01 4.8 23.32 22.96 1703 23.15 21160 23.15 23.09 +.05 +.5 PS P&CIns Q KBWP .69e 1.1 63.06 52.71 15 61.22 61 62.49 61.03 +.13 +3.1 PS SP LwV N SPLV .85 1.8 49.36 43.29 1243 46.76 6625 47.13 46.54 +.24 -2.1 PSKbwHiDv Q KBWD 2.10 9.3 24.94 21.09 122 22.64 276 22.97 22.60 -.17 -4.1 PS SC Fin Q PSCF .97e 1.7 56.99 48.47 17 53.42 49 54.11 52.96 +.43 -2.0 PSKbwReit Q KBWY 2.58 8.2 39.30 29.75 75 31.31 369 31.68 31.10 -.19 -11.6 PS SP HiB N SPHB .49e 1.2 46.04 35.94 90 42.58 838 43.27 41.61 +1.05 +.2 PS IntlBd N PICB .57 2.0 28.77 24.97 30 27.95 76 28.14 27.73 +.23 +1.3 PS SC Util Q PSCU 1.21e 2.4 57.53 47.05 21 50.83 30 51.46 50.49 +.08 -3.8 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 74 23.09 759 23.18 22.95 +.15 -3.4 PS SCMatl Q PSCM .41e .8 55.75 43.76 11 52.33 18 52.43 51.02 +1.17 PS SC Info Q PSCT .08e .1 83.13 69.15 13 79.21 62 79.83 76.12 +2.92 +3.6 PS GlbGold Q PSAU .10e .5 21.85 17.58 3 19.03 36 19.11 18.19 +.53 -3.2 PS SC Ind Q PSCI .54e .8 67.63 52.88 2 64.80 13 65.02 63.27 +1.51 +.4 PS SC HCre Q PSCH 116.37 77.74 59 114.25 269 115.39 111.39 +3.35 +16.0 PSVrdoTF N PVI 26.18 24.80 2 24.92 40 25.01 24.87 +.04 PShCalMu N PWZ .80 3.1 26.50 25.45 54 25.75 199 25.88 25.64 +.01 -2.4 PShNYMu N PZT .86 3.6 24.80 23.83 1 23.97 147 24.07 23.95 +.02 -2.8 PShNatMu N PZA .87 3.5 25.90 24.96 922 25.20 1847 25.23 25.10 +.07 -2.4 PSh1-30Tr Q PLW .66 2.1 33.52 31.03 5 31.71 46 31.86 31.65 -.07 -3.3 PSHYCpBd N PHB .84 4.5 19.14 18.34 402 18.64 1765 18.76 18.54 +.10 -1.6 PwShPfd N PGX .86 5.9 15.20 14.10 1153 14.47 6095 14.54 14.47 -.05 -2.6 PShEMSov N PCY 1.50 5.3 30.23 27.79 861 28.19 5275 28.24 28.13 -.05 -4.6 PShGClnEn N PBD .17e 1.3 13.78 11.05 4 12.97 21 13.30 12.67 +.25 -1.3 PShGlbWtr Q PIO .34e 1.3 27.16 22.45 10 25.89 33 26.01 25.69 +.31 -.6 PSEmgMkt N PXH .49e 2.1 25.32 19.20 112 23.02 766 23.31 22.67 +.04 +3.1 PSDvMxUSs N PDN .53e 1.5 36.59 29.06 8 34.44 48 34.56 34.14 +.47 +.1 PSDvxUS N PXF 1.11e 2.4 48.75 39.16 64 45.57 304 45.68 44.74 +1.03 +.4 PShIntlDev N IDHQ .33e 1.4 25.51 20.80 3 24.08 19 24.20 23.78 +.53 -.4 PSAsxJ N PAF 1.91e 3.3 62.67 52.28 7 57.79 8 57.80 57.05 +.51 -1.9 PSIndia N PIN .12e .5 27.95 22.54 77 25.48 335 25.73 25.24 +.31 -3.5 PwShs QQQ Q QQQ 1.52e .7 175.21 130.38 44565 161.37 217316 163.26 157.46 +4.74 +3.6 PSS&PBW N PBP 1.07e 3.4 23.00 19.67 230 21.16 1019 21.36 20.84 +.32 -1.4 PranBio rs Q PRAN 3.79 1.90 70 1.99 125 2.02 1.90 -.00 -36.3 Praxair N PX 3.30f 2.3 33 166.95 117.43 716 146.53 5393 148.19 142.81 +3.35 -5.3 Precipio n Q PRPO 28.16 .37 377 .48 4696 .59 .43 +.05 -59.9 PrecDrill N PDS .28 4.73 2.26 1109 3.09 9523 3.21 2.74 +.30 +2.3 PrecTh rs Q AIPT 2.59 .81 83 .91 1242 .95 .86 -.01 -9.6 PfdAptCm N APTS 1.00 6.9 22.71 13.60 187 14.49 1668 14.80 13.84 +.26 -28.4 PfdBkLA Q PFBC .88 1.4 20 67.65 46.88 86 64.55 478 65.90 62.74 +1.45 +9.8 PrefrmdLn Q PLPC .80 1.2 31 85.63 44.80 4 66.30 35 69.86 63.19 +4.40 -6.7 PremFin Q PFBI .60 3.2 13 22.92 16.78 4 18.77 42 19.46 18.72 -.10 -6.5 Premier Q PINC 36.50 27.16 398 30.60 3638 31.64 30.57 -.66 +4.8 Presbia n Q LENS 7.14 1.86 5 2.49 14 2.98 2.49 -.01 -34.1 Presidio n Q PSDO 19.74 12.75 118 15.99 1103 16.32 15.33 +.44 -16.6tPrestige rs N PBH 3 291.10 31.50 819 31.37 4016 33.32 31.18 -1.73 -29.4 Pretium g N PVG 12.44 6.17 2946 7.17 17919 8.40 6.69 +.42 -37.2 PriceTR Q TROW 2.28 2.1 20 120.07 67.62 1076 107.11 6843 109.15 104.77 +2.73 +2.1 PrSmrt Q PSMT .70 .8 36 93.55 77.50 102 88.95 954 89.80 87.15 +.73 +3.3 PrmEgy Q PNRG 56.20 39.80 52.90 9 53.10 52.00 +2.7 Primerica N PRI 1.00f 1.1 12 108.05 70.00 342 94.25 1210 98.00 93.68 -1.70 -7.2 PrimoWtr Q PRMW 13.86 10.47 110 11.97 480 12.35 11.87 -.23 -4.8 Primoris Q PRIM .24 .9 19 30.00 21.84 145 26.34 1220 27.08 25.96 +.41 -3.1 PrinEdgAIn N YLD .75e 42.10 39.36 1 40.10 4 40.12 39.84 +.15 -2.9 PrinShHld Q PY .33e 34.81 27.98 32.02 3 32.04 31.60 -.26 -1.8 PrinHlIn ef Q BTEC 35.50 25.39 3 32.38 6 32.84 31.98 +1.70 +3.0 PrinMill ef Q GENY .06e 38.17 26.37 0 35.20 3 35.59 35.00 +.13 +1.4 Prin US SC Q PSC 33.19 27.61 31.54 5 31.54 31.18 +.30 -.5 PrinActGl N GDVD 29.52 24.97 2 28.04 8 28.09 27.72 +.25 +.1 Prn MegC n N USMC 28.10 24.58 13 25.53 37 25.70 25.16 +.67 -2.8 PrinSpec n N PREF 101.70 96.82 15 97.03 52 97.21 96.85 +.06 -3.3 PrinFncl Q PFG 2.04f 3.4 13 75.59 57.62 1847 60.65 9378 61.99 59.56 +1.04 -14.0 PrincREstI N PGZ 1.32m 8.0 19.52 16.21 23 16.50 108 17.15 16.45 -.28 -4.0tProAssur N PRA 1.24a 2.7 26 63.45 45.20 337 46.00 1415 46.40 45.20 -.15 -19.5 ProDex Q PDEX 29 8.00 4.30 5 7.00 21 7.05 6.75 +.15 +2.9 ProLogis N PLD 1.92f 3.1 27 67.53 53.15 1900 62.26 11792 62.87 61.30 +1.02 -3.5 ProPetr n N PUMP 22.88 10.84 901 17.44 5861 17.80 15.81 +1.12 -13.5 ProPhaseL Q PRPH 3.43 1.78 3 2.99 30 3.00 2.82 +37.8 ProQRTher Q PRQR 6.90 2.75 209 3.45 711 4.06 2.95 +.40 +7.0 ProShtDow N DOG 18.35 13.89 2054 14.96 10697 15.23 14.79 -.27 +.1 ProShtMC N MYY 12.84 10.71 1 11.23 38 11.42 11.16 -.17 +.2 PrUltDow s N DDM .79e .6 152.41 88.90 420 126.27 1833 129.53 122.20 +3.88 -4.5 ProUltMC N MVV .11e .1 136.15 96.32 5 119.53 76 121.28 115.64 +3.80 -2.8 PrUltQQQ s N QLD 91.48 52.26 1649 77.09 9088 78.86 73.46 +4.30 +5.1 ProUltSP s N SSO .40e .4 125.72 82.70 2440 106.50 12179 108.41 102.90 +4.17 -2.7 PrUShCnG N SZK 16.47 12.80 1 14.97 7 15.04 14.80 +.26 +10.0 ProShtHY N SJB 24.09 22.91 2255 23.09 2502 23.38 23.05 -.31 -.1 ProUShBM N SMN 19.26 11.73 4 13.59 102 14.50 13.30 -.96 +3.0 Pro20 yrT N UBT 1.13e 1.5 86.90 70.45 28 75.72 87 77.00 75.16 -.31 -9.4 Pro7-10yrT N UST .42e .8 60.83 53.04 7 54.14 35 54.58 53.54 -.46 -5.7 PrUltBio s Q BIB 69.62 44.62 88 53.70 832 55.16 49.98 +4.80 -4.2 ProSShOG N DDG 27.58 21.35 23.03 2 23.52 23.03 -1.39 +.2 ProSShFn N SEF 13.95 10.90 3 11.69 41 11.75 11.48 -.09 +1.0 ProLCCre s N CSM .67e 1.0 71.46 57.71 49 66.72 198 67.31 65.71 +1.15 -.1 ProHdgRep N HDG 46.26 43.51 3 45.31 72 45.38 45.03 +.34 ProUltEM N EET 114.48 63.06 2 93.42 17 95.78 92.38 +1.90 -.6 ProRafiLS N RALS .62e 1.7 38.65 36.48 0 36.94 5 37.03 36.82 +.00 -1.8 ProUSL7-10T N PST 23.38 20.50 6 22.79 130 22.85 22.60 +.15 +5.7 ProShtEafe N EFZ 29.95 23.78 5 25.25 52 25.52 25.17 -.37 -.9 ProShtEM N EUM 22.46 16.23 604 17.54 5091 17.72 17.32 -.19 -2.3 ProUltEafe N EFO 150.78 98.13 0 132.20 2 132.20 129.27 +5.57 -.3 ProUEurop N UPV 66.95 42.49 1 58.25 1 58.25 57.00 +1.88 -.6 ProShtBM N SBM 21.23 16.90 17.81 1 18.34 17.81 -.60 +.7 ProUltSEM N EEV 13.24 6.82 62 7.84 349 8.00 7.64 -.17 -6.3 ProUltRE s N URE 68.58 50.79 28 55.77 125 57.49 55.05 -1.16 -15.4 ProUltFin s N UYG .51e .4 143.58 92.46 124 121.23 369 125.53 119.86 +1.75 -5.2 ProShtRE N REK 17.94 15.62 4 17.07 28 17.14 16.79 +.20 +7.9 ProShtChi50 N YXI 24.70 16.42 2 18.27 26 18.73 18.01 -.73 -5.0 ProUltSem s N USD 162.32 70.60 8 134.30 75 139.00 121.96 +13.40 +9.7 ProUltUt s N UPW 54.09 37.86 1 42.48 7 43.84 41.40 -1.50 -9.7 PrUltTech s N ROM 111.39 59.32 36 94.88 214 97.00 89.36 +6.62 +8.1 ProUltJpn N EZJ 151.38 94.59 0 128.20 13 129.68 128.20 +.81 -1.7 ProUltO&G N DIG .46e 1.2 46.10 28.35 109 38.21 800 38.49 34.15 +4.29 -3.5 ProUltInd s N UXI 83.64 51.26 1 69.12 13 70.30 66.19 +2.53 -5.4 PrUltHCr s N RXL .63e .7 107.49 68.71 4 85.11 55 86.16 81.80 +3.91 -3.5 ProUCnsSv s N UCC 99.90 64.24 1 81.20 51 82.65 80.73 +.27 -.3 PrUCnsGd s N UGE 52.04 40.36 0 43.51 6 44.12 43.23 +.30 -11.2 ProUBasM N UYM .15e .2 82.75 52.33 2 68.14 28 69.06 64.13 +4.29 -8.0 PrUlPR2K s N URTY 95.99 56.50 57 81.98 367 84.22 76.57 +5.22 -.4 PUltM400 s N UMDD .03e 134.39 80.45 1 108.65 11 109.97 104.33 +4.88 -7.0 ProUltSC s N SAA 108.67 75.95 0 101.85 1 103.24 99.60 +3.75 +1.1 ProUPD30 s N UDOW 116.82 52.15 1456 86.27 7496 89.47 82.26 +4.32 -8.5 PrUltPQ s Q TQQQ 190.52 84.18 5922 145.45 33364 150.64 135.55 +12.03 +4.9 ProUlR2K s N UWM 78.13 54.58 338 71.08 950 72.34 67.88 +3.17 +.6 ProSht20Tr N TBF 23.78 21.58 84 22.86 1233 22.96 22.67 +.05 +4.5 PUltSP500 s N UPRO .21e .2 172.45 92.49 2517 132.12 11723 135.73 125.60 +7.48 -5.7 ProUChin50 N XPP 113.86 54.04 5 86.31 78 89.00 81.99 +5.97 +2.9 PrUSSilv s N ZSL 40.09 27.75 60 32.42 289 33.44 31.52 -1.04 +3.2 PUVixST rs N UVXY 83.00 8.52 29571 17.26 138700 20.17 17.08 -2.66 +69.0 ProVixST rs N VIXY 59.84 21.24 1548 37.44 9461 41.51 37.18 -3.80 +61.7sPS Crde n N OILU 50.99 14.90 152 50.58 782 51.49 41.69 +10.53 +35.9sPrUCrude rs N UCO 29.42 12.36 1976 29.25 12466 29.62 25.67 +4.24 +24.8 PrUltYen rs N YCL 65.77 56.16 2 62.30 11 62.92 61.81 -.53 +8.4 PVixMTFut N VIXM 32.65 19.88 52 26.26 122 27.43 26.15 -.92 +24.2 PrUltSilv N AGQ 42.79 28.47 122 32.18 983 33.04 31.24 +1.02 -4.9 PrUltShN s N KOLD 52.12 25.64 21 43.18 90 45.60 42.50 -.63 +8.9tProUShGld N GLL 80.66 63.08 20 65.11 175 66.42 63.08 -1.12 -5.8 PrSUShAus N CROC 52.60 42.20 3 45.87 4 46.70 45.66 -1.16 +.3 PrUltShYen N YCS 76.95 64.93 10 68.48 30 68.92 67.52 +.71 -8.7 ProSUltGold N UGL 44.38 35.62 46 42.61 339 43.96 41.66 +.61 +4.8 ProShtVx s N SVXY 139.47 9.53 10085 11.89 43305 11.92 11.29 +.51 -90.7tPrUShCrd s N SCO 52.16 18.36 1320 18.49 9397 21.21 18.26 -3.31 -24.7 ProShtEuro N EUFX 45.01 38.37 4 39.16 6 40.08 38.99 -.28 -2.1 ProUltEuro N ULE 18.97 14.13 1 18.16 46 18.30 18.11 +.11 +4.0 ProUShEuro N EUO 26.59 19.46 30 20.25 339 20.37 20.06 -.15 -4.5 ProctGam N PG 2.87f 3.7 21 94.67 75.81 6176 78.37 37887 78.85 77.57 -.06 -14.7 ProDvrs h rs Q IPDN 9.95 2.45 8 2.97 75 3.06 2.70 +.10 -27.4sProrEng Q PFIE 1 3.28 1.11 281 3.27 1759 3.29 2.73 +.52 +70.3 PrognicsPh Q PGNX 8.64 4.60 548 7.32 3689 7.48 7.09 +.23 +23.0 ProgrsSoft Q PRGS .56 1.5 34 53.60 28.63 211 37.92 2450 38.77 36.83 +.26 -10.9 ProgsvCp N PGR .69e 1.1 27 62.74 38.61 2627 60.07 13149 60.98 59.81 +.03 +6.7 Proofpoint Q PFPT 123.87 70.30 302 121.36 2599 123.83 117.69 +4.17 +36.7 ProsHldg N PRO 34.91 21.36 111 32.75 588 33.35 32.19 +.70 +23.8 ProShtQQQ N PSQ 42.76 31.45 1902 33.87 8337 34.72 33.48 -1.02 -4.8 ProShSP rs N SH 34.92 28.14 5126 30.10 27535 30.62 29.82 -.62 -.3 PrUShSP rs N SDS 55.20 35.66 6182 40.33 29273 41.78 39.61 -1.67 -1.8 PrUShDow N DXD 13.18 7.52 2109 8.61 11816 8.92 8.41 -.31 -.9 PUShtMdC N MZZ 24.64 16.91 9 18.60 12 19.20 18.38 -.36 -.8 PUShtQQQ N QID 19.55 10.37 5162 11.93 26523 12.56 11.66 -.75 -10.9 PrShRs2K rs N SRTY 51.69 27.07 286 29.67 1134 31.87 28.87 -2.16 -8.3 PShtQQQ rs Q SQQQ 38.78 14.46 19061 17.66 95695 19.08 17.07 -1.73 -17.9 PrUShD3 rs N SDOW 36.56 15.67 4466 18.88 24994 19.93 18.21 -1.12 -3.2 PUltShtF rs N FINZ 16.27 6.47 1 7.80 6 7.97 7.45 -.45 -3.8 PrSUlhGM rs N GDXS 18.91 12.07 2 13.69 18 15.13 13.56 -1.11 -2.1 ProUShL20 N TBT 39.86 32.99 1659 36.73 13086 37.06 36.13 +.12 +8.7 PrShR2K rs N RWM 48.94 40.09 181 41.47 941 42.47 41.09 -.98 -1.9 PrUShHC rs N RXD 39.80 24.68 2 29.32 14 30.86 29.32 -.25 -2.5 PrUShCnS rs N SCC 31.08 20.44 23.04 1 23.15 23.04 -.16 -4.8 PrUShRE rs N SRS 37.33 28.35 19 33.49 174 33.93 32.50 +.58 +14.6 PUShtR2K N TWM 23.62 15.59 874 16.63 4793 17.44 16.33 -.81 -4.8 PrUShtSC N SDD 21.39 14.22 1 14.62 2 15.29 14.62 -.77 -6.3 PUShChi50 N FXP 28.68 12.37 61 14.97 318 15.86 14.54 -1.14 -12.5 PS DecRt n N EMTY 38.59 31.27 20 35.00 32 35.11 34.21 +.19 +4.5 PUShtIndl N SIJ 24.80 14.55 1 16.89 9 17.32 16.65 -.74 +.3 PS OnlSt n N CLIX 50.04 37.63 14 45.00 56 45.72 44.42 +.65 +14.5 PrShtSmC N SBB 40.02 32.70 33.28 1 33.52 33.28 -1.03 -3.0 ProS Ris n Q EQRR 50.68 38.13 1 47.39 4 47.39 45.42 +1.96 +1.5 PUPShtMC N SMDD 15.68 8.80 0 10.00 33 10.41 9.88 -.60 -.3sPrSh K1 n N OILK 24.95 16.51 1 24.30 15 24.95 21.73 +1.54 +12.2 PUShtEur N EPV 44.56 26.83 5 29.73 41 30.69 29.60 -1.33 -4.0 PUShtSPX N SPXU 17.79 9.19 11133 10.88 62672 11.49 10.59 -.70 -4.3 PUShtJpn N EWV 37.94 22.75 0 25.59 6 25.70 25.12 -.35 -3.3 ProSPDvA N NOBL 1.00e 1.6 67.98 55.79 190 62.27 990 62.79 61.68 +.61 -2.8 PrUlNBio rs Q UBIO 46.35 24.43 61 30.59 557 31.93 27.62 +3.84 -9.1 PUltShEafe N EFU 31.74 19.90 22.16 3 22.75 22.15 -.57 -2.8 PrUGMin rs N GDXX 50.96 33.56 10 39.85 32 40.18 36.66 +2.85 -5.3 PrUltBra rs N UBR 107.88 48.32 3 83.73 20 88.00 81.70 -3.27 +7.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 68

PrSht20yTr N TTT 31.13 25.95 48 27.52 483 27.90 26.83 +.15 +3.5 ProGblInf N TOLZ 1.63e 4.0 44.51 39.30 2 40.55 23 40.69 40.16 +.48 -5.4 PUltShOG N DUG 53.46 31.48 113 35.77 581 40.28 35.49 -4.64 -3.4 PrGPrEq bt A PEX 1.53e 4.2 43.79 34.68 0 36.04 6 36.65 36.04 +.01 +.6 ProEurDiv N EUDV .15p 44.13 37.55 2 42.11 6 42.23 41.51 +.98 +.8 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 39 67.60 66 67.97 66.68 +.92 +.5 ProSPxTch N SPXT .23p 55.03 46.46 1 51.09 5 51.29 50.71 +.30 -2.3 ProSPxFin N SPXN .23p 56.41 47.89 53.81 2 54.00 52.99 +1.10 -.9 ProSPxEgy N SPXE .22p 59.30 44.29 1 55.36 3 55.50 54.95 +.57 -2.0 PrUltPFn N FINU .29e .3 134.30 59.70 130 94.90 342 103.74 93.41 +2.51 -10.0 PrIGIntH bt A IGHG 2.15 2.8 78.88 75.13 105 76.37 298 77.00 76.00 +.37 -.9 ProSht7-10y N TBX 29.70 27.55 11 29.12 49 29.15 28.96 +.14 +2.9 ProUNShBio Q ZBIO 18.36 8.03 28 10.40 190 11.73 10.02 -1.68 -8.7 PrUShBrz s N BZQ 16.63 6.41 102 7.82 948 8.02 7.39 +.30 -14.6 PrSPMCDv N REGL .65e 1.2 56.00 49.97 15 53.04 171 53.38 52.60 +.51 -2.7 ProSR2KDv N SMDV .47e 58.30 51.18 41 53.88 262 54.43 53.36 +.38 -2.4 PrUShtUtl N SDP 31.15 22.19 2 27.62 6 28.18 26.57 +.68 +9.5 PrUltShtTc N REW 26.01 12.66 7 14.26 41 15.09 13.91 -1.12 -13.4 PrUShtFn N SKF 30.09 18.61 37 21.00 108 21.25 20.25 -.31 +.5 ProUShBio Q BIS 29.66 17.52 59 21.24 498 22.92 20.70 -2.20 -3.7 PUShtSem N SSG 20.00 7.35 4 8.35 59 9.35 8.00 -1.05 -19.6 ProMornAlt N ALTS .38e 1.0 39.39 36.94 1 37.45 6 37.58 37.23 +.26 -1.5 Pro30BEI N RINF .58e 2.0 29.05 26.66 0 28.95 10 28.95 28.41 +.33 +4.4 PS EMkDv N EMDV 64.49 50.01 1 60.53 7 61.51 60.53 +.12 +3.3 ProCdNASh A WYDE 33.74 32.10 0 33.02 1 33.09 33.02 -.03 +1.9 ProspctCap Q PSEC .72 11.2 8 9.45 5.51 1289 6.45 7456 6.70 6.42 -.21 -4.3 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 15 25.50 51 25.69 25.48 -.01 -1.5 ProspBcsh N PB 1.44 2.0 18 79.20 55.84 291 72.35 1994 74.19 70.80 +1.50 +3.3 ProtagTh n Q PTGX 23.97 7.85 143 8.94 891 9.31 8.52 +.16 -57.0 Protalix A PLX 1.10 .42 1121 .47 4193 .51 .43 +.01 -28.9 ProteonTh Q PRTO 2.85 1.10 25 2.45 137 2.55 2.35 +28.9 Proteos n Q PTI 8.61 1.41 957 5.05 4097 5.25 4.50 +.37 -13.4 Prothena Q PRTA 70.00 27.19 337 37.97 2096 41.69 36.00 -1.54 +1.3 ProtoLabs N PRLB 69 126.95 49.30 118 119.40 510 120.40 115.99 +3.90 +15.9 ProvidSv Q PRSC 24 74.49 42.99 55 72.97 280 74.15 71.49 +1.23 +23.0 ProvidBc n Q PVBC 27.38 19.55 1 24.70 14 25.90 24.55 -.75 -6.6 ProvFnH Q PROV .56 3.1 21 20.35 17.62 30 17.89 70 18.42 17.86 -.50 -2.8 ProvidFS N PFS .80 3.1 18 28.76 23.19 69 25.78 413 26.27 25.40 +.34 -4.4 PrudntlBcp Q PBIP .20 1.1 89 18.96 15.81 7 17.78 37 18.14 17.40 -.24 +1.0 Prudentl N PRU 3.60f 3.5 11 127.14 97.88 1242 104.28 9840 106.00 101.77 +1.95 -9.3 PrudFn 52 N PJH 1.44 5.7 26.45 24.90 30 25.20 135 25.27 25.08 -.07 -.2 PrudtlF 53 N PRH 1.43 5.7 26.41 24.90 44 25.11 183 25.13 25.01 +.04 -.7 PruSDHiY N GHY 1.32 9.5 15.31 13.79 187 13.84 723 13.99 13.82 +.03 -4.0 PruUK pf N PUKp 1.69 6.5 27.17 25.66 12 26.03 42 26.16 25.92 -.08 -.6 PruUK pfA N PUKpA 1.63 6.3 27.21 25.47 22 25.88 56 26.04 25.80 -.13 -.8 Prud UK N PUK 1.49e 2.8 55.36 41.12 356 52.45 923 52.83 50.13 +2.74 +3.3 PruShHiY N ISD 1.32 9.3 15.73 14.06 176 14.14 634 14.24 14.12 +.13 -4.3 PsychmCp Q PMD .60 2.9 24 27.99 15.99 6 21.01 25 21.50 20.10 +.89 +2.2 PSEG N PEG 1.80f 3.6 17 53.28 41.67 3099 49.88 15392 50.75 49.31 -.22 -3.1 PubStrg N PSA 6.80 3.4 21 232.21 180.48 655 197.28 3616 202.20 195.39 -2.00 -5.6 PubSt pfU N PSApU 1.41 5.6 25.57 24.59 11 25.10 71 25.14 24.93 +.10 -.2 PubSt pfV N PSApV 1.34 5.5 25.67 23.63 18 24.41 105 24.86 24.38 -.45 -3.2 PubSt pfW N PSApW 1.30 5.5 25.67 22.92 18 23.61 88 23.78 23.58 -.17 -5.5 PubSt pfX N PSApX 1.30 5.4 25.79 22.93 13 23.98 50 24.27 23.83 -.27 -4.0 PubSt pfY N PSApY 1.59 6.1 27.83 25.76 28 25.89 110 26.36 25.83 -.37 -2.7 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 2 25.95 26 26.14 25.91 -.24 -1.9 PubSt pfG N PSApG 25.63 22.49 14 23.57 107 23.60 23.42 +.02 -5.5 PubSt pfF N PSApF 1.29 5.4 25.69 22.99 8 23.87 67 24.05 23.76 -.18 -4.6 PubSt pfE N PSApE 1.23 5.3 25.48 22.29 19 23.19 91 23.27 22.99 -.07 -6.8 PubSt pfD N PSApD 1.24 5.3 25.41 22.39 19 23.49 81 23.59 23.37 -.04 -6.1 PubSt pfC N PSApC 26.45 23.05 13 24.47 87 24.86 24.47 -.21 -3.9 PubSt pfB N PSApB 26.69 23.90 25 24.50 138 25.20 24.50 -.60 -4.6 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 9 25.76 60 25.94 25.75 -.26 -2.9 Pulmatrix Q PULM 3.42 .45 2670 .50 9070 .55 .48 -.04 -64.9 PulseBio n Q PLSE 39.50 9.81 1589 20.10 2000 22.50 16.54 +2.31 -14.8 PulteGrp N PHM .36 1.2 17 35.21 21.41 2864 29.29 17632 30.50 28.91 -.74 -11.9 PumaBiotc Q PBYI 136.90 28.35 464 66.40 3793 68.25 60.10 +3.60 -32.8stPureAcq un Q PACQU 6644 10.12 6644 10.15 10.08 PureCycle Q PCYO 9.60 5.50 12 9.20 96 9.35 8.70 +.20 +10.2 PureStrg n N PSTG 22.60 9.81 1755 18.78 14349 19.33 18.30 +.30 +18.4tPurplInv n Q PRPL 13.90 7.80 5 8.12 175 8.55 7.80 -.04 -19.2 PutHiInSec N PCF .37 4.1 9.31 8.60 15 9.08 109 9.11 8.99 +.04 +.7 PMMI N PMM .44 6.2 7.72 6.89 81 7.08 382 7.12 7.04 -4.5 PMIIT N PIM .31 6.5 4.89 4.61 120 4.81 568 4.82 4.73 +.04 +.8 PMOT N PMO .71 6.1 12.85 11.44 64 11.75 299 11.77 11.70 +.01 -4.9 PPrIT N PPT .31 5.8 5.68 5.05 159 5.34 1024 5.34 5.28 +.01 +.2 PyxisTnkr Q PXS 12.22 .90 46 1.17 272 1.20 1.05 +.08 -63.7 PzenaInv N PZN .41e 4.0 27 13.15 8.25 39 10.27 146 10.84 10.16 -.28 -3.7 Q2 Hldgs N QTWO 48.75 31.95 351 47.05 1721 48.45 45.20 +1.35 +27.7 QAD Inc B Q QADB .24 .7 36.75 21.58 0 34.20 1 34.20 34.20 +.40 +10.9 QAD A Q QADA .29 .6 50.35 27.80 40 44.70 259 46.15 44.60 -.50 +15.1 QCR Hld Q QCRH .24f .5 17 50.00 39.85 64 44.30 225 45.65 44.20 -.25 +3.4 QEP Res N QEP .08 .7 32 12.90 7.02 6623 11.27 25062 11.36 9.75 +1.48 +17.8 QIAGEN N QGEN 34 36.34 30.20 569 32.82 4011 32.92 31.37 +1.59 +6.1 QIWI plc Q QIWI .84e 5.3 15 26.55 13.67 317 15.83 2208 18.04 15.66 -2.66 -8.7 QTS RltTr N QTS 1.64f 4.6 32 61.55 31.58 319 35.54 2347 36.54 34.77 -.20 -34.4 Qorvo Q QRVO 86.84 62.68 795 72.55 5729 73.39 69.57 +2.83 +8.9 QuadGrph N QUAD 1.20 4.8 12 31.29 18.16 148 25.11 1090 25.84 24.88 +.23 +11.1 QuakerCh N KWR 1.42 .9 30 165.93 129.98 50 151.77 193 154.93 149.92 +2.56 +.6 Qualcom Q QCOM 2.28 4.1 69.28 48.92 12187 55.73 46585 56.79 53.34 +2.61 -12.9sQuaCare N QCP 20.22 12.25 382 19.80 2569 20.22 19.68 -.01 +43.4 QualitySys Q QSII .70 5.3 26 17.74 12.24 177 13.28 1641 14.36 13.25 -1.00 -2.2 Qualstar rs Q QBAK 13.50 3.89 20 10.96 159 11.50 10.71 +.16 +30.5 Qualys Q QLYS 75 79.40 34.80 184 76.95 916 78.25 74.05 +2.90 +29.7 QuanexBld N NX .16 .9 23 24.60 16.50 104 17.45 640 18.25 17.15 -.50 -25.4 QuantaSvc N PWR 23 40.11 30.23 822 34.15 4357 34.58 33.42 +.43 -12.7 Quantenn n Q QTNA 22.50 9.60 122 13.86 808 14.11 12.97 +.95 +13.6tQuanterx n Q QTRX 24.81 15.56 92 15.57 333 16.77 15.50 -.54 -27.5 QntmDSS rs N QTM 45 9.20 3.32 91 3.60 849 3.68 3.40 +.19 -36.1 Qu Insp100 n N BIBL 29.74 25.14 9 26.12 41 26.21 25.82 +.58 +.1 QnForSm n N FFSG 27.15 24.51 5 25.55 51 25.75 25.36 +.43 -.9 QnForTcG n N FFTG 26.55 24.19 8 25.38 58 25.47 25.05 +.40 -.8 MainSecR n N SECT 29.56 24.41 54 27.67 446 27.96 27.30 +.62 +1.2 InspCpBd n N IBD 27.94 24.07 1 24.46 28 24.68 24.18 -.07 -3.0 QuaInsp n N ISMD 27.86 23.78 4 26.68 25 26.86 26.28 +.59 +.9 QuaInsLg n N BLES 30.44 25.30 5 28.32 46 28.44 27.92 +.52 -.4 FormInco n N FFTI 27.57 24.09 41 24.42 194 24.45 24.32 +.08 -2.1 FrmHdGr n N FFHG 29.49 24.03 12 27.19 114 27.55 26.81 +.32 -1.3 QuanMulT n N QXTR 26.83 24.54 6 25.68 15 25.74 25.37 +.56 -1.3 QuanMulIn n N QXMI 26.53 24.73 3 25.30 6 25.39 25.22 -.01 -1.5 QuanGrw n N QXGG 29.10 24.88 10 27.75 23 28.00 27.74 +.15 -.1 Quartrhill g Q QTRH .05 5 2.20 1.26 45 1.54 513 1.55 1.43 +.10 -16.3tQudian n N QD 34.91 10.00 865 10.46 8765 11.13 10.00 -.48 -16.6 QstDiag N DGX 1.80 1.8 21 112.97 90.10 979 99.76 4768 101.05 97.76 +2.41 +1.3 QuestRes rs Q QRHC 3.00 1.03 7 1.88 35 1.97 1.85 +.01 -18.3 QuickLog h Q QUIK 2.22 1.15 152 1.38 586 1.45 1.33 -.07 -20.7sQuidel Q QDEL 55.77 22.25 287 55.77 1580 56.08 51.20 +4.55 +28.7 QuinStreet Q QNST 14.65 3.36 1502 10.78 9703 12.61 9.76 -1.60 +28.6 QuintEn n N QES 10.00 7.47 35 8.95 212 9.75 8.48 -.04 -.6 Qumu Cp Q QUMU 3.28 1.42 13 1.81 78 1.90 1.80 -.01 -23.6sQuormHl n N QHC 10.00 2.54 342 9.44 1850 10.00 9.22 -.36 +51.3 Quotinet Q QTNT 7.74 2.78 285 4.50 1382 4.79 3.91 +.32 -9.1 QuotientTc N QUOT 17.85 10.30 307 13.35 2373 13.60 13.18 +13.6 QuratQVC A Q QRTEA 22 29.11 20.66 2059 24.68 10115 25.90 24.50 -.26 +1.1 Qwest 54 N CTV 1.72 7.7 26.40 20.64 15 22.43 93 22.53 22.21 +.10 -4.7 Qwest 9-51 N CTW 1.88 7.5 25.89 24.20 15 24.91 72 25.16 24.73 -.25 -1.1 Qwest 4-52 N CTX 1.75 7.7 25.95 21.27 21 22.78 227 23.04 22.61 -.25 -4.1 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 29 23.29 164 23.57 23.20 -.31 -1.9 Qwest53 N CTY 1.53 7.5 25.57 18.66 46 20.35 183 20.51 20.30 -.02 -7.5 Qwest 25 N CTZ 1.66 7.7 25.96 20.17 19 21.67 106 21.70 21.47 +.08 -4.3 Qwest 56 N CTAA 27.77 21.51 33 24.22 101 24.23 23.15 +.73 -2.0 Qwest57 n N CTDD 25.97 20.51 29 21.95 227 22.05 21.79 +.16 -4.1 Qwest56 n N CTBB 25.60 19.86 55 21.35 320 21.51 21.25 +.03 -5.2R -:R1 RCM n Q RCM 7.99 3.05 370 7.28 2038 7.65 7.11 +.18 +65.1 RAIT pfA N RASpA 1.94 16.6 21.76 5.90 8 11.69 332 11.69 10.15 +1.60 -3.8 RAIT pfB N RASpB 2.09 17.4 23.77 6.21 10 12.00 80 12.00 10.25 +1.77 -4.7 RAIT pfC N RASpC 2.22 18.5 25.39 6.35 7 12.00 31 12.26 10.40 +1.84 -9.4 RAIT Fin N RAS .20m 108.1 3.12 .16 2801 .19 35954 .28 .18 +.00 -50.7 RAIT Fn 24 N RFT 1.91 10.1 24.49 15.99 5 18.90 17 19.08 17.58 +.27 -1.0 RAITFn 19 N RFTA 1.78 7.9 25.30 16.60 2 22.50 24 22.67 21.74 +.89 sRBB Bcp n Q RBB .32 1.2 28.72 21.26 30 27.80 356 28.72 27.70 -.12 +1.6 RBC Bear Q ROLL 41 139.95 91.00 37 123.57 246 124.74 119.93 +2.64 -2.2 RCI Hosp Q RICK .12 .4 11 33.78 16.32 16 27.78 152 29.31 27.70 -.22 -.7 RCM Q RCMT 1.00e 33 7.50 4.60 33 5.65 87 5.83 5.41 +.02 -9.6 RELX NV s N RENX .45e 2.1 23.30 18.69 69 21.47 392 21.67 21.26 +.29 -6.9 RELX plc s N RELX .54e 2.5 24.03 19.91 149 21.80 988 22.07 21.62 +.31 -8.0sRF Inds Q RFIL .08 1.4 5.50 1.40 373 5.80 1009 5.90 4.40 +1.30 +114.8 RGC Res s Q RGCO .62 2.6 29 31.99 21.00 6 24.27 27 25.33 23.86 +.42 -10.4 RH N RH 53 109.53 41.52 479 85.39 2833 90.20 85.16 -3.50 -1.0 RLI Corp N RLI .84 1.3 27 65.68 50.34 121 63.30 567 63.78 61.75 +.91 +4.4 RLJ Ent rs Q RLJE 5.24 2.49 14 4.96 30 4.98 4.51 -.02 +34.8 RLJ LodgT N RLJ 1.32 6.5 11 23.98 18.68 903 20.26 12436 20.51 19.22 +.16 -7.8 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 105 25.50 237 25.52 25.31 -.10 -5.6 RMG Net rs Q RMGN 3.60 .75 28 1.17 852 1.20 1.01 -.01 +42.7sRMR Gp h Q RMR 1.00 1.3 44 77.20 42.36 34 75.90 216 77.20 72.80 +2.00 +28.0tRPC N RES .40f 2.2 24 27.07 16.70 1137 18.17 8909 18.73 16.70 +.96 -28.8 RPM N RPM 1.28 2.6 17 56.69 46.36 908 49.24 5804 49.52 47.05 +2.14 -6.1 RPX Corp Q RPXC .20 1.8 5 15.15 9.74 90 11.10 918 11.24 10.64 +.22 -17.4sRSP Perm N RSPP 47.17 28.76 3265 47.15 20491 47.29 41.29 +5.68 +15.9 RTI Surg Q RTIX 6.00 3.85 75 4.70 489 4.95 4.65 +.05 +14.6 RXI Phm rs Q RXII 8.00 2.51 92 2.88 594 3.37 2.80 -.27 -48.2 RYB Edu n N RYB 31.80 15.50 91 16.96 476 17.69 16.75 -.62 +.5 RaPhrm n Q RARX 27.84 4.78 159 5.78 887 5.90 5.20 +.27 -32.0sRadNet Q RDNT 50 14.85 5.65 126 14.10 990 14.85 14.00 -.30 +39.6 RadaElc rs Q RADA 3.86 1.00 612 2.44 2568 2.68 2.18 +.23 -20.8 Radcom Q RDCM 68 22.45 17.00 9 18.30 169 18.95 17.70 +.65 -7.8 RadiSys Q RSYS 4.39 .53 423 .71 4871 .77 .59 +.15 -29.8tRadianGrp N RDN .01 .1 9 23.49 15.52 1899 16.13 15132 17.50 15.52 -3.01 -21.7 RadiantLog A RLGT 6.65 3.51 36 3.85 386 4.09 3.66 -.19 -16.3 RadLog pfA A RLGTpA 2.44 9.4 27.50 25.36 0 25.90 2 25.90 25.70 +.18 +.1 RadiusHlth Q RDUS 49.16 24.66 641 34.00 3657 37.00 33.74 -2.30 +7.0sRadware Q RDWR 22.46 15.13 53 22.15 526 22.46 21.20 +.84 +14.2 RafaelHl n A RFL 8.44 3.05 119 6.22 710 6.36 5.70 +.34 +26.9 RLauren N RL 2.00 1.8 19 119.33 66.06 1189 111.15 3970 116.69 109.32 -.62 +7.2 RamacoRs n Q METC 9.51 3.81 47 6.42 421 6.94 6.06 -.21 -6.7 Rambus Q RMBS 15.50 11.30 407 13.81 2843 13.89 13.44 +.36 -2.9 RamcoG N RPT .88 7.3 10 15.00 11.36 1225 12.09 2789 12.76 12.02 -.38 -17.9 RamcG pfD N RPTpD 3.63 7.1 58.62 48.92 0 51.36 6 52.55 51.36 -1.11 -10.9 RandCap Q RAND 18 3.50 2.54 2.59 12 2.69 2.55 -.11 -14.3 Randgold Q GOLD 1.00f 1.2 26 108.29 77.70 528 82.26 3026 83.89 78.37 +2.53 -16.8sRandBcp n Q RNDB 16.49 13.36 4 16.43 15 16.49 16.25 +.13 +7.0 RangeRs N RRC .08 .5 16 28.76 11.93 5677 14.64 31344 15.07 13.91 +.67 -14.2tRngrEnS n N RNGR 15.70 6.88 8 7.37 117 7.38 6.88 +.32 -20.2 Rapid7 n Q RPD 28.19 14.75 448 27.79 1415 28.17 25.61 +1.87 +48.9 RaveRest Q RAVE 2.33 1.12 9 1.25 71 1.30 1.22 +.04 -14.6 RavenInds Q RAVN .52 1.5 35 40.85 26.70 70 35.35 497 35.85 34.22 +.18 +2.9 RJamesFn N RJF .88f 1.0 18 99.26 71.35 712 85.54 3353 87.95 84.44 +.72 -3.9 RayAdvM N RYAM .28 1.3 39 22.23 11.88 885 20.82 3882 21.49 20.56 -.51 +1.8 RayAdv pfA N RYAMpA 2.00 1.3 152.65 95.43 149.11 1 149.11 147.09 -1.40 +3.6sRayonier N RYN 1.00 2.7 39 36.73 26.84 646 36.64 3972 36.73 35.57 +.99 +15.8 Raytheon N RTN 3.47f 1.6 32 222.82 151.90 1333 222.01 8782 222.74 215.78 +6.97 +18.7 ReShape rs Q RSLS 6.45 .63 99 .66 1605 .71 .64 +.00 -55.6 ReadIntlA Q RDI 12 17.50 14.37 23 16.30 127 16.73 16.26 -.07 -2.4 RealGSol rs Q RGSE 3.25 .60 83 .85 871 .92 .78 -.03 -42.3 RealNetwk Q RNWK 5.00 2.63 38 3.11 300 3.34 2.81 +.31 -9.1 RealityETF N DIVY .46p 28.89 25.25 8 27.29 63 28.07 26.99 +.16 +4.7 RltDvcDiv N LEAD 34.32 27.09 5 31.75 21 32.01 31.57 +.42 -.6 RealDivc n N DFND 28.60 24.59 0 27.03 9 27.14 27.01 +.14 -.8 Rl NxtEc n Q BLCN 25.05 21.69 28 22.63 153 22.97 22.15 +.61 -6.7 Realogy N RLGY .27p 1.0 14 35.18 23.86 2874 26.07 8721 27.94 25.89 -1.38 -1.6 RealPage Q RP 69 54.95 32.30 368 52.90 1622 53.45 51.45 +1.55 +19.4 RltyInco N O 2.53 5.0 29 62.31 47.25 1295 50.81 6523 52.46 50.38 -1.27 -10.9 ReataPh n Q RETA 40.88 19.31 84 21.26 1047 22.82 19.82 +1.32 -24.9 ReavesUtl A UTG 1.82 6.5 36.73 27.13 101 27.93 816 28.62 27.93 -.08 -9.7 ReconTech Q RCON 5.36 .64 38 1.37 1068 1.50 1.33 +.05 +5.4 RecroPhm Q REPH 12.23 5.81 97 11.02 854 11.25 10.05 +.83 +19.1 RedHat N RHT 88 167.36 84.16 1333 157.71 8333 160.31 150.45 +8.54 +31.3 RedLionH N RLH 11.70 6.15 92 9.85 244 10.35 9.80 -.30 RedRobin Q RRGB 26 74.11 45.70 445 60.85 1198 62.30 57.75 +2.20 +7.9 RedRkRs n Q RRR .40 1.4 35.77 21.41 246 28.83 1592 29.80 28.60 -.14 -14.6 RedViolt n Q RDVT 46.40 5.05 69 7.85 451 9.77 7.65 -.03 -83.1 Redfin n Q RDFN 33.49 19.18 558 22.81 2422 23.13 22.02 +.78 -27.2 RedhillBio Q RDHL 11.25 4.30 33 5.04 108 5.23 4.96 -1.9 RedwdTr N RWT 1.12 7.4 11 17.45 14.29 474 15.13 2074 15.58 15.09 -.36 +2.1 Reeds A REED 4.75 1.30 11 2.25 184 2.35 2.10 -.10 +45.2 RegalBel N RBC 1.04 1.4 15 87.50 67.84 283 72.20 1347 73.95 70.50 +.60 -5.7 RgcyCtrs N REG 2.22f 3.8 21 70.64 54.87 760 58.39 4080 59.35 57.71 -.31 -15.6 Regenrn Q REGN 29 543.55 313.53 806 321.56 3494 328.88 315.37 +1.95 -14.5 RegnxBio n Q RGNX 42.00 16.30 359 34.60 5782 39.14 31.35 +7.40 +4.1 RegHlthPr A RHE 6 1.19 .16 748 .36 2884 .41 .33 +.01 +110.6 RegHlt pfA A RHEpA 2.72 36.3 23.17 5.72 4 7.50 15 7.90 7.00 +.48 -6.3 RegnlMgt N RM 14 35.34 19.23 27 32.35 425 33.46 31.80 +.19 +23.0 RegionsFn N RF .36 1.9 19 20.21 13.00 10673 18.51 52758 19.15 18.31 +.28 +7.1 Regions pfA N RFpA 1.59 6.3 26.22 25.23 18 25.41 97 25.41 25.34 +.04 +.3 Regns pfB N RFpB 1.59 5.7 29.82 26.40 15 27.67 106 27.91 27.23 -.07 -2.7 Regis Cp N RGS 17.13 9.02 79 14.59 594 14.88 14.35 +.12 -5.0 RegulusTh Q RGLS 1.95 .63 248 .64 1766 .68 .63 -.03 -38.5 ReinsGrp N RGA 2.00f 1.3 13 165.12 121.93 491 151.24 1463 152.93 149.60 +1.82 -3.0 ReinsGp42 N RZA 1.55 5.8 30.06 26.82 41 26.94 203 27.92 26.86 -.85 -2.1tReinsG56 n N RZB 1.44 5.6 29.86 25.90 82 25.83 258 26.11 25.83 -.08 -7.7 Reis Inc Q REIS .76f 3.6 22.35 15.95 37 21.05 82 22.25 20.90 +1.9 RelStlAl N RS 2.00f 2.3 19 95.97 68.46 293 86.62 2056 88.22 83.20 +3.59 +1.0 ReliantBcp Q RBNC .32f 1.4 23 27.49 21.31 4 23.04 31 23.33 22.10 +.92 -10.1 Reliv In rs Q RELV 13.77 3.72 4 4.94 34 5.21 4.59 +.13 +3.6 RELM A RWC .08 2.0 20 5.40 3.40 0 4.00 11 4.00 3.90 +.05 +12.7 RemarkHld Q MARK 15.10 1.93 524 5.78 3003 6.41 5.54 -.15 -40.6 RemaxHld N RMAX .72 1.2 65 67.50 43.85 248 57.75 742 59.80 56.95 -1.45 +19.1 RenaisIPO N IPO .02e .1 30.61 22.62 4 28.43 22 28.55 27.97 +.22 +.8 RenIntIPO N IPOS .24e .9 27.06 20.18 1 25.90 3 26.22 25.42 +.44 +6.2 RenaisRe N RNR 1.32f 1.0 152.00 116.50 201 135.53 951 140.13 134.94 -2.58 +7.9 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 6 24.67 27 24.85 24.65 -.15 -1.9 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 8 25.37 40 25.38 25.25 +.07 -.5sRenasant Q RNST .76 1.7 20 45.34 37.68 86 44.40 598 45.34 43.54 +.64 +8.6 ReneSola rs N SOL 3.79 2.12 9 2.38 68 2.48 2.34 -.03 -10.5 RenewEn Q REGI 14.10 9.50 354 13.50 2437 14.04 13.15 -.30 +14.4 RenminTi rs Q ABAC 4.76 1.60 3 2.53 63 2.97 2.43 +.08 -14.2 RennFund A RCG 2.20 1.11 1 1.38 19 1.42 1.35 -.05 -8.2 Renren rs N RENN 18.70 6.01 232 10.38 1553 10.44 9.36 +.95 -.1 RentACt Q RCII .32 3.1 17 13.89 7.22 790 10.23 7925 10.36 9.50 +.71 -7.8 Replgn Q RGEN 53 46.81 29.56 125 37.35 1164 38.25 36.10 +.88 +2.9 RepBncp Q RBCAA .97f 2.5 16 44.04 31.97 6 38.57 42 38.80 37.64 +.57 +1.4 RepFBcp Q FRBK 59 9.90 7.90 203 8.20 2371 8.45 8.10 -.15 -3.0 RepubSvc N RSG 1.38 2.1 30 69.40 60.26 1283 65.52 9797 67.72 65.25 -1.33 -3.1tresTORbi n Q TORC 21.10 7.55 137 8.97 666 10.26 7.55 +.48 -46.9 RschFrnt Q REFR 1.55 .85 34 1.04 1131 1.19 .98 +.01 ResMed N RMD 1.40 1.4 48 104.78 67.04 726 98.85 2905 99.59 94.08 +5.23 +16.7 ResolEn rs N REN 44.44 23.64 379 35.36 2609 37.70 34.58 +.35 +12.4 ResoluteF N RFP 12.15 4.10 222 10.00 1659 10.50 9.35 +.60 -9.5 Resonant Q RESN 8.55 3.17 391 3.79 3101 4.26 3.57 -.12 -49.3 ResCap pfC N RSOpC 2.16 8.5 26.00 24.23 3 25.46 65 25.80 25.30 +.11 -.2 ResCap rs N RSO .20 2.1 11.38 8.51 57 9.52 506 9.82 9.48 -.10 +1.6 ResConn Q RECN .48 3.1 24 17.00 12.05 74 15.35 730 15.95 15.15 -.20 -.6 RestBrnds N QSR .84f 1.5 20 68.89 54.00 2408 55.07 8552 56.96 54.96 -.89 -10.4 RestorRob n Q HAIR 11.95 3.80 126 4.89 745 6.05 4.63 -.87 +6.3 RetailOpp Q ROIC .78f 4.6 50 22.06 16.21 703 16.99 5471 17.57 16.86 -.33 -14.8 RetailProp N RPAI .66 5.7 11 14.70 10.94 1505 11.64 7953 11.99 11.53 -.12 -13.4 RetoEco n Q RETO 12.75 5.94 166 7.42 799 8.99 7.30 -.76 +5.2 RetractTc A RVP 1.48 .54 150 .88 737 .92 .84 -.00 +29.4sRetrophin Q RTRX 27.76 15.55 166 27.19 1890 27.76 23.67 +3.71 +29.0tRevGp n N REVG .20 1.0 33.15 19.53 307 19.80 3413 20.35 19.53 -.36 -39.1 RevanceTh Q RVNC 37.45 18.43 175 32.75 1162 33.40 30.55 +2.40 -8.4 RevenHo n Q RVEN 6.75 2.49 9 2.98 27 3.48 2.70 -.01 -35.7 Revlon N REV 27.90 15.60 55 21.20 288 23.25 20.75 -1.90 -2.8 RevolutL rs Q RVLT 9.17 2.95 55 3.59 470 3.61 3.23 +.31 +9.1 ReWalkRob Q RWLK 3.20 1.05 46 1.08 509 1.10 1.05 -.03 -2.3 RexAmRes N REX 17 107.87 70.48 36 74.53 186 75.45 71.92 +1.35 -10.0 RexahnPh rs A RNN 4.84 1.42 117 1.63 515 1.67 1.50 +.01 -19.3 RexfordIR N REXR .58 2.0 48 31.71 24.37 438 28.30 2264 28.72 27.78 -.29 -2.9 RexfdIn pfA N REXRpA 26.41 22.53 0 24.25 19 24.50 24.25 -.30 -5.6 RexfInR pfB N REXRpB 1.47 6.1 24.98 22.33 0 24.25 9 24.80 24.17 -.73 -2.2 Rexnord N RXN 24 31.44 21.85 613 30.28 2609 30.54 29.13 +1.15 +16.4 Rexnrd pfA N RXNpA 66.40 52.44 23 65.44 304 65.53 63.29 +1.64 +11.8 RhythmP n Q RYTM 33.81 16.80 94 22.16 713 22.37 19.33 +2.70 -23.7 RibbnCm n Q RBBN 8.36 4.97 195 5.27 2022 5.37 4.99 +.24 -31.8 RiceMidstr N RMP 1.13f 6.3 13 26.18 16.87 160 17.98 980 18.17 17.06 +.73 -16.3 RiceBran Q RIBT 1.66 .69 63 1.61 171 1.63 1.58 -.02 +8.8 RichrdElec Q RELL .24 2.8 8.72 5.31 117 8.56 278 8.60 7.96 +.50 +27.0 RigelPh Q RIGL 4.71 2.14 3521 3.95 30925 4.68 3.05 +.62 +1.8 RigNet Q RNET 22.91 12.70 27 14.20 128 14.85 12.70 +1.30 -5.0 RiminiSt n Q RMNI 10.40 .20 5 7.99 137 8.36 7.53 -.28 +1.0 RingCentrl N RNG 69.60 28.45 677 66.15 3374 68.10 63.50 +2.55 +36.7 RingEngy A REI 16.09 10.88 233 14.81 1868 14.89 13.11 +1.63 +6.5 RioTinto N RIO 2.27e 4.2 59.25 37.66 2688 54.26 16688 54.68 50.41 +3.71 +2.5 RiotBlck Q RIOT 1.00p 46.20 3.03 1567 7.75 7205 8.36 6.25 +1.11 -72.7 RiseEdCy n Q REDU 18.60 9.50 30 15.04 281 16.00 14.67 +.09 +1.7 RitchieBr N RBA .68 2.1 38 35.17 24.08 494 33.08 2424 33.21 31.81 +1.44 +10.5 RiteAid N RAD 3 4.61 1.38 10557 1.68 69770 1.74 1.59 +.07 -14.7 RittrPh rs Q RTTR 14.60 1.83 158 2.96 677 3.08 2.38 +.48 -10.0 RivrnOpp n N RIV 1.68 8.1 21.57 19.10 26 20.85 170 21.26 20.73 +.13 +4.1 Riv/Doubl n N OPP 19.76 17.47 38 17.77 231 17.87 17.54 +.13 -3.3 RivrvwBcp Q RVSB .12 1.3 22 9.75 6.46 10 9.25 122 9.53 9.05 +.14 +6.7tRoadrnTrn N RRTS 3 9.75 2.14 426 2.22 1801 2.35 2.14 -.09 -71.2 RobtHalf N RHI .96 1.6 22 60.59 42.92 605 58.56 4382 59.50 57.59 +1.41 +5.4 RocktPh n Q RCKT 20.60 3.40 99 16.39 1025 17.11 14.77 +1.81 +57.0 RockwlAut N ROK 3.34 1.9 26 210.72 148.31 604 172.88 4613 175.98 168.96 +3.92 -12.0 RockColl N COL 1.32 1.0 21 139.63 96.13 773 133.77 5850 134.89 133.41 -.13 -1.4 RockwllM Q RMTI 8.98 4.84 254 5.81 1762 6.55 5.29 +.54 -.2 RockyBr Q RCKY .44 2.0 17 22.80 10.75 33 21.50 172 22.65 20.35 -1.20 +13.8 RkyMChoc Q RMCF .48 4.0 21 13.23 11.05 4 12.14 17 12.19 11.99 +.14 +3.1 RogCm gs N RCI 1.57 14 54.95 43.11 307 45.05 1669 46.18 44.81 -.69 -11.5 Rogers N ROG 33 184.00 81.12 87 118.93 676 119.72 113.04 +5.86 -26.6 Roku n Q ROKU 58.80 15.75 1925 32.69 11262 34.04 31.25 +1.33 -36.9 Rollins s N ROL .56f 1.1 63 53.00 36.25 292 51.30 2839 51.64 50.45 +1.06 +10.3 Roper N ROP 1.65 .6 31 292.97 205.20 319 273.11 2281 276.34 267.53 +5.27 +5.4 Rosehill n Q ROSE 11.69 5.52 42 6.89 107 6.99 6.22 +.54 -12.3 Rosehill un Q ROSEU 12.74 6.50 8.01 2 8.01 7.40 -3.25 -28.9 RosettG rs Q ROSG 3.29 .23 25 .37 215 .41 .25 -.03 -32.6 RosettaStn N RST 14.81 8.71 92 13.13 402 13.47 12.93 +.05 +5.3 RossStrs s Q ROST .90f 1.2 21 85.66 52.85 2255 76.17 10534 78.88 75.98 -1.28 -5.1 Rowan N RDC .40 2.7 26 17.33 9.02 2445 14.87 14495 15.02 12.46 +2.27 -5.0 RBCda pfT N RYpT 1.69 31.75 28.04 3 28.95 4 29.47 28.15 -.17 -3.3 RoyalBk g N RY 3.76f 87.10 66.66 641 76.19 3256 78.27 76.10 -.08 -6.7 RBScotlnd N RBS 8.74 5.68 474 7.64 2487 7.73 7.44 +.23 RBSct prS N RBSpS 1.65 6.5 27.63 25.27 137 25.48 217 25.57 25.46 -.09 +.1 RylCarb N RCL 2.40 2.1 15 135.65 94.35 1119 113.74 7567 117.37 110.88 -1.09 -4.6 RoyDShllB N RDS/B 3.76 5.4 74.60 53.10 860 69.95 7209 70.45 67.71 +2.69 +2.4 RoyDShllA N RDS/A 3.76 5.5 72.43 51.08 4347 68.17 20447 68.87 66.26 +2.37 +2.2 RoyGld Q RGLD 1.00 1.1 94.39 67.10 355 88.79 2427 90.25 85.15 +2.61 +8.1 RoyceGVal N RGT .10e 11.73 8.84 17 10.97 85 10.99 10.76 +.18 +1.4 RoyceMC N RMT .63e 6.5 9.99 8.09 65 9.66 847 9.77 9.44 +.12 +2.3 Royce N RVT 1.20e 7.5 17.18 13.96 133 15.91 914 16.00 15.48 +.47 -1.6 RubiconPrj N RUBI 6.28 1.48 328 2.17 2973 2.29 1.88 +.27 +16.0 Rubicon rs Q RBCN 10.45 6.40 3 6.98 36 7.13 6.76 -.04 -12.5 Rudolph N RTEC 23 30.85 21.00 131 28.70 930 28.95 27.55 +1.30 +20.1 RmblOn B n Q RMBL 5.70 3.53 11 4.30 60 4.46 3.95 -.16 -17.2 RushEntA Q RUSHA 25 55.40 33.13 325 38.90 1285 39.78 38.01 +.25 -23.4 RushEntB Q RUSHB 29 52.76 30.62 28 37.30 79 38.54 36.72 +.35 -22.6 RuthsHosp Q RUTH .44f 1.7 27 25.80 17.95 107 25.55 971 25.75 25.10 +.35 +18.0 Ryanair Q RYAAY 1.55e 1.3 127.61 84.75 92 121.37 1099 124.33 118.01 -.89 +16.5 Ryder N R 2.08f 2.9 17 90.26 62.52 312 72.09 2183 72.91 69.94 +2.16 -14.4 RyersonH N RYI 33 14.65 7.65 242 9.20 1239 9.60 8.10 +1.05 -11.5 RymanHP N RHP 3.40f 4.4 16 78.91 57.78 248 78.09 1353 78.45 75.66 +1.94 +13.1S -:S&P Glbl N SPGI 2.00f 1.0 32 197.76 129.19 876 190.76 6461 193.39 187.62 +3.44 +12.6 S&T Bcp Q STBA .88 2.1 16 43.17 32.48 39 40.95 273 42.36 40.15 +.80 +2.9 S&WSeed Q SANW 5.20 2.90 26 3.50 114 3.70 3.45 -10.3 SAP SE N SAP 1.31e 1.2 116.90 96.44 483 108.13 3688 108.62 106.86 +2.77 -3.8 SB FinGp Q SBFG .30 1.6 13 19.58 15.61 3 18.40 33 18.71 18.25 -.19 -.5 SBA Com Q SBAC 177.67 120.96 1066 164.54 10449 173.85 156.42 -5.19 +.7 SCANA N SCG 2.45 6.8 9 71.28 34.76 1110 35.90 6488 37.72 35.68 -1.57 -9.8 SCE TrV n N SCEpK 29.56 24.70 13 25.73 286 25.90 25.62 -.05 -2.6 SCE II prG N SCEpG 1.28 5.4 25.89 21.93 85 23.62 565 23.62 23.25 +.38 -2.3 SCE Tr pfH N SCEpH 1.44 5.4 29.43 25.05 4 26.57 77 26.82 26.42 -.01 -1.8 SCETr pfJ N SCEpJ 1.34 5.2 29.43 23.96 13 25.70 85 25.93 25.50 -.05 -.4 SCE Tr pfL N SCEpL 1.25 5.5 25.77 21.75 102 22.80 884 22.80 22.53 +.15 -5.1 SEI Inv Q SEIC .60f .9 28 78.35 49.45 1229 69.56 4741 73.53 69.06 -3.22 -3.2 SelasLf rs Q SLS 19.80 3.43 229 5.62 1229 6.84 5.55 -1.23 -28.5 SG Blck n Q SGBX 7.00 3.70 7 4.69 56 4.80 4.55 +.15 -21.6 SGOCO rs Q SGOC 2.60 .90 5 1.04 532 1.16 1.01 -.07 -1.9 SI Fincl Q SIFI .24f 1.7 15 16.45 13.75 7 14.30 42 14.40 14.20 -2.7 SIGA Tc n Q SIGA 6.39 5.61 68 6.27 430 6.39 6.01 -.03 +6.1 SJW N SJW 1.12a 2.1 19 69.29 45.39 95 53.55 531 54.32 52.37 +.43 -16.1 SK Tlcm N SKM 28.97 23.01 507 23.49 2648 24.37 23.26 -.58 -15.8 SLGreen N SLG 3.25 3.4 40 109.95 89.46 728 95.14 3289 96.09 93.97 +.62 -5.7 SL Grn pfI N SLGpI 1.63 6.5 26.50 24.94 11 25.15 47 25.24 25.09 -.15 +.3 SLM Cp Q SLM 18 13.20 9.65 3798 11.36 22472 11.88 11.21 -.01 +.5 SLM Cp pfB Q SLMBP 3.07e 4.3 74.65 65.20 14 70.85 150 71.44 70.30 +.75 +3.1 SM Energy N SM .10 .5 28.20 12.29 2798 20.80 18042 21.00 17.71 +2.87 -5.8 SmartGlb n Q SGH 12 56.69 11.50 680 44.99 4143 46.83 42.72 +1.41 +33.5sSMTC hg Q SMTX 2.48 1.10 161 2.50 261 2.52 2.34 +.06 +32.2 SORL Q SORL 4 9.74 3.59 147 4.55 727 4.79 4.50 +.02 -32.3 SP Plus Q SP 20 41.70 28.10 52 35.05 320 36.20 34.94 -.35 -5.5 SPAR Gp h Q SGRP 3.75 .87 10 1.39 136 1.52 1.36 -.11 +13.0 Spd LgGl n N GLDW 128.40 114.86 0 121.36 2 122.55 121.05 +.16 +.4 SpdrDJIA N DIA 3.98e 1.6 265.93 203.64 5221 243.58 25719 246.46 239.43 +4.45 -1.5 SpdrGold N GLD 129.52 114.80 6815 127.45 36886 129.47 126.23 +1.06 +3.1 SpdrStxx50 N FEU 1.24e 3.5 38.51 31.49 17 35.59 83 35.66 35.07 +.80 -.9 SpdrNoANR N NANR 37.79 30.22 21 35.27 128 35.35 33.62 +1.59 -.5 SpdrLwCbn N LOWC 1.69e 1.9 96.40 79.28 2 89.97 7 90.39 88.99 +1.61 +.2 SpdrEuro50 N FEZ 1.18e 2.9 44.23 35.38 1750 41.36 10889 41.54 40.78 +.91 +1.6 Spd MsciCh N XINA 26.62 20.26 24.06 3 24.06 23.51 +.60 +.6 S&PEAsia N GMF 1.81e 1.7 116.07 85.01 5 106.32 47 107.73 105.36 +1.94 +1.7 Spdr UKS N QGBR 1.33e 2.4 56.39 49.41 1 55.28 7 55.51 54.52 +.80 +2.7 SpdrGermS N QDEU 1.17e 1.8 70.20 55.58 64.92 1 65.33 64.92 +.81 -.9 SpdrJpnS N QJPN .85e 1.1 83.54 68.64 10 79.41 11 80.53 79.21 -.24 +1.0 SpdrCdaS N QCAN 1.61e 2.8 62.76 53.00 58.35 2 58.54 58.00 +.59 -4.6 SpdrEuSmC N SMEZ 1.15e 1.8 69.46 51.03 1 65.27 8 65.35 64.46 +1.43 +2.0 S&PChina N GXC 1.31e 1.2 123.91 81.45 38 109.81 261 112.22 108.26 +2.69 +2.4 SpdrWldQu N QWLD 1.30e 1.7 80.30 67.36 75.56 1 75.56 74.36 +1.73 +.2 SpdrEMQu N QEMM 1.31e 2.0 69.92 55.16 7 65.05 22 65.84 64.35 +.16 +.9 SpdrEafeSt N QEFA 1.62e 2.5 68.94 57.47 12 65.45 93 65.85 64.91 +.76 +.7 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.51 5 69.12 62 69.32 68.79 +.82 -2.4 SpAcwiIMI N ACIM 1.50e 1.9 84.34 68.47 3 78.80 31 79.28 77.32 +1.65 -.1 SpdEMkt s N SPEM 42.47 31.70 887 38.84 2006 39.33 38.44 +.40 +1.8 SpdrEMDv N EDIV 1.68e 4.8 36.64 29.01 23 34.91 217 35.35 34.49 +.45 +6.3 SpdrGlbNR N GNR .93e 1.9 52.79 40.56 58 50.12 476 50.22 47.98 +1.89 +2.1 SpdrDJ RE N RWO 1.57e 3.4 49.41 43.96 96 46.30 1298 46.66 45.99 +.09 -5.3 SpdrEMSmC N EWX 1.00e 1.9 55.81 44.99 77 52.60 176 52.73 51.94 +.73 +1.2 SpdrIntDiv N DWX 2.22e 5.6 42.92 37.85 71 39.97 281 40.24 39.89 +.28 -3.0 SpdMS xUS N CWI .79e 2.0 42.01 33.61 134 39.15 520 39.37 38.70 +.68 +.4 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 5 49.64 51 49.84 49.36 +.69 -4.2 SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 319 40.52 2479 40.70 40.34 +.45 +.1 SpdrIntlSC N GWX 3.63e 1.4 37.99 31.25 47 35.78 321 35.95 35.28 +.66 +.8 SpdrWldxUS N SPDW .79e 2.5 33.84 27.43 288 31.84 2229 31.95 31.45 +.59 +.5 SP Mid N MDY 2.94e .9 363.70 305.46 731 342.48 3970 345.22 336.92 +5.45 -.8 S&P500ETF N SPY 4.13e 1.6 286.63 232.88 84861 265.15 455115 267.54 259.94 +5.43 -.6 SpdrRRtn N RLY .44e 1.7 27.62 23.57 5 26.51 99 26.58 25.95 +.63 +.3 SpdrIncAll N INKM 1.08e 3.3 34.66 31.67 0 32.96 67 33.18 32.78 +.26 -2.0 SpdrGblAll N GAL 1.04e 2.6 40.37 34.33 31 38.25 75 38.49 37.87 +.47 -.1 SpdrSenLn N SRLN 1.96 4.1 47.69 47.08 2487 47.34 3836 47.40 47.26 +.06 +.3 SpdrUShBd N ULST .16 .4 40.82 40.15 8 40.23 36 40.23 40.20 +.03 +.1 SpdrCreEq N SYE 1.63e 1.4 80.09 65.82 2 74.05 7 74.53 73.19 +1.88 -.7 SpdrDblTac N TOTL 1.17e 49.66 47.59 213 47.75 1621 47.88 47.74 -.11 -1.8 SpdrValEq N SYV 4.21e 1.5 70.61 55.58 0 66.04 14 66.31 64.56 +1.94 -.3 SpdrGroEq N SYG 1.85e .8 86.17 67.53 12 79.13 24 79.76 78.55 +1.14 -.4 SpdrBiot s N XBI .44e .5 97.98 66.66 6260 89.58 29866 91.08 84.67 +6.68 +5.5 Spdr Div N SDY 3.80e 2.0 98.29 86.39 351 91.26 2344 91.86 90.50 +.68 -3.4 SpdrGbDow N DGT 1.52e 1.8 91.75 73.19 0 84.96 2 85.16 84.47 +.90 -.6 SpdrHome N XHB .15e .4 47.20 36.77 1127 39.99 7181 41.17 39.81 -.82 -9.6 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 3158 47.47 13565 48.75 46.82 +.33 +.3 SpdrS&PCM N KCE .91e 1.6 62.51 45.24 6 57.76 29 59.00 57.55 +.49 -.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 69

SpdrS&PIn s N KIE 32.34 27.81 155 30.81 1503 31.13 30.50 +.23 +.4 Spd LgCap s N SPLG 33.54 27.37 335 31.11 2086 31.37 30.58 +.60 -.6 SpdrLCpG s N SPYG 35.96 28.19 423 33.69 2088 34.00 33.05 +.76 +2.1 SpdrLCapV s N SPYV 32.54 27.55 239 29.61 2266 29.87 29.16 +.51 -3.5 Spd MidC s N SPMD 35.09 29.60 164 33.38 1111 33.60 32.78 +.58 +.1 SpdrMCpG N MDYG 2.19e .9 166.10 136.70 33 157.23 117 158.81 155.07 +2.26 +1.1 SpdrMCpV N MDYV 3.45e 3.5 106.67 92.30 29 99.88 127 100.38 98.08 +1.85 -2.9 SpdrNY Tch N XNTK .41e .5 97.64 67.85 29 89.43 298 90.70 86.97 +2.87 +6.7 SpdrSemi s N XSD .16e .2 76.57 57.81 161 71.19 592 72.29 67.83 +3.35 +2.0 SpdrSCapG N SLYG 8.53e .9 242.50 205.81 24 235.53 128 237.51 230.85 +4.28 +3.6 SpdrSCapV N SLYV 7.98e 1.3 133.39 112.91 149 125.84 430 126.74 122.90 +2.69 +.1 SpdrRs3K s N THRK 35.46 28.97 265 33.03 2379 33.34 32.45 +.64 -.5 SpdrWilRE N RWR 2.90e 3.4 95.73 81.59 114 85.44 795 86.45 84.65 -.45 -8.8 SpdrShTTr N SPTS .27 .9 31.78 29.55 128 29.59 1283 29.66 29.56 -.07 -1.0 SpFcStIn n N XITK 93.60 62.89 4 88.02 15 89.36 86.14 +2.73 +12.7 Spdr1500VT N VLU 4.85e 1.8 108.76 89.64 0 100.50 2 101.65 98.99 +2.78 -1.5 SpdrScored N CBND .99 3.2 32.94 31.20 6 31.42 18 31.48 31.36 +.11 -2.6 SpdrIntCBd N IBND .14e .4 36.87 31.32 31 36.12 592 36.26 35.86 +.17 +2.2 SpdrIGFlt N FLRN .20 .7 30.85 30.62 586 30.72 3250 30.74 30.68 +.04 +.2 SpdrHYMu N HYMB 2.55 4.6 57.97 54.01 36 55.95 305 55.98 55.64 +.19 +.5 SpdrWFPf N PSK 2.59e 6.0 45.44 41.81 203 42.91 410 43.05 42.83 -.05 -2.6 SpdrBarITB N BWZ .01e 33.49 30.15 10 33.07 303 33.30 32.99 +.05 +3.0 SpdrBarcCv N CWB 3.55e 4.4 53.80 47.75 699 51.55 5978 52.04 50.70 +.88 +1.9 SpdrLTBd s N SPLB 28.77 26.57 82 27.15 529 27.30 27.05 +.06 -5.1 SpdrITBd N SPIB .92 2.8 34.72 33.31 346 33.45 1851 33.54 33.42 -.05 -2.3 SpdrBarMBB N MBG .83 3.3 26.55 25.34 815 25.52 918 25.61 25.46 -.01 -1.9 SpdrEMBd N EBND 30.91 28.21 155 30.01 939 30.09 29.87 +.02 +1.1 SpdrShTHiY N SJNK 1.58 5.7 28.15 26.94 1414 27.50 18470 27.54 27.30 +.21 -.2 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 14691 36.16 75974 36.20 35.78 +.42 -1.5 SpdShTBd N SPSB .40e 1.2 30.74 30.11 235 30.16 2664 30.22 30.16 -.02 -.9 SP IntTip N WIP .41e .2 60.27 54.40 14 59.12 235 59.48 58.94 +.01 +2.8 SPLIntTB s N BWX 29.72 26.59 270 29.42 3267 29.56 29.34 +.05 +3.5 SpdrTrans s N XTN .25e .4 69.36 50.21 6 62.42 72 62.88 61.18 +.59 -4.2 SpdrTelcm N XTL .68e 1.0 74.86 65.10 13 71.42 135 72.21 68.93 +2.71 +4.5 SpdrHCSv s N XHS .61e .1 68.43 56.18 1 63.62 10 64.17 63.27 +.57 +3.3 SpdrHCEq s N XHE 3.22e .1 72.00 54.95 24 70.14 122 70.67 68.68 +1.89 +8.9 SpdrSf&Sv s N XSW .19e .2 79.68 57.91 2 76.30 11 76.98 74.86 +1.71 +9.9 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.51 5 25.77 49 25.84 25.62 +.13 -3.0 SpdrAerDf s N XAR 1.70e 1.1 90.17 65.91 77 88.29 493 89.35 86.22 +1.79 +5.7 SpdAgBd n N SPAB 28.84 27.91 300 28.04 2087 28.11 28.00 -.04 -2.4 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.81 47 55.60 462 55.65 55.35 +.14 -1.2 SprBl 1-3b rs N BIL 91.55 91.37 286 91.48 9369 91.49 91.46 +.02 +.1 SpdLgTr s N SPTL 37.32 33.62 71 34.80 359 35.07 34.66 -.05 -4.9 SpdrLehIntTr N ITE .74 1.3 60.59 58.37 28 58.61 235 58.74 58.56 -.14 -1.3 SpdrS&P RB N KRE .74e 1.2 65.33 49.31 5548 60.35 26921 62.01 59.33 +.95 +2.5 Spdr1500MT N MMTM 1.61e 1.4 123.70 97.45 1 116.18 5 116.99 115.08 +2.41 +1.2 SpdDorWrF Q DWFI 26.06 24.47 30 25.07 149 25.17 24.89 +.20 -.8 SpdrRetl s N XRT .49e 1.1 49.09 37.72 3486 44.49 15839 45.43 44.18 -1.5 SpdNuBMu s N TFI 49.42 47.65 334 47.92 2353 47.96 47.77 +.11 -2.1 SpdrPhm s N XPH 3.00e .9 47.11 39.78 68 41.66 237 42.23 40.72 +1.04 -4.2 SpdrOGEx N XOP .73e 2.0 40.20 28.96 17239 37.38 93953 37.66 34.68 +2.72 +.5tSpNuBST rs N SHM 48.95 47.61 606 47.67 2582 47.78 47.60 -.07 -.5 SpdrGendr N SHE 75.63 64.51 1 70.64 16 70.96 69.43 +1.38 -.3 SpdrOGEq N XES .49e 3.0 19.32 12.90 598 16.35 3892 16.49 14.58 +1.66 -4.6 SpdR1KLVF N ONEV 76.79 68.38 71.53 3 71.53 71.05 +.71 -1.4 SpdrMetM N XME .24e .7 39.62 27.86 1062 35.55 12797 35.87 33.98 +1.64 -2.3 SpdrR1KMo N ONEO 77.42 67.19 18 72.18 335 72.69 71.35 +.93 -.7 SpdrR1KYF N ONEY 75.25 65.47 1 67.85 17 68.60 67.83 +.46 -3.2 SpdSPXHiD N SPYD 38.74 34.26 513 35.81 966 36.06 35.60 +.14 -4.4 SpdrFosFFr N SPYX 69.64 56.47 5 64.38 30 65.00 63.52 +1.13 -.6 SpdrR1KLV N LGLV 5.40e 1.9 94.43 83.82 2 89.23 9 89.75 88.74 +.82 -1.5 SpdrUsaSt N QUS .54e 82.07 67.76 2 76.30 12 76.79 75.74 +1.41 -1.2 Spd SP600 N SLY 3.97e 1.1 139.70 117.23 22 135.30 85 136.63 132.50 +2.45 +1.7 SpdrSPXBbk N SPYB .41e 67.80 51.33 0 61.47 2 62.00 61.17 +.53 -1.4 SpdrSCap n N SPSM 31.73 28.11 114 30.35 3896 30.59 29.67 +.70 -3.7 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 15 19.22 139 19.24 19.18 +.03 -.4 SpdrR2KLV N SMLV 2.16e 2.4 100.14 84.63 5 88.93 31 89.43 88.30 +.70 -2.6 SPI Eng rs Q SPI 2.61 .30 243 .52 1820 .60 .45 +.08 -18.0 SPS Cmce Q SPSC 97 65.29 45.02 68 64.20 607 65.06 63.11 -.20 +32.1 SPX Cp N SPXC 14 33.93 21.97 182 32.58 1420 32.99 31.12 +.92 +3.8 SPX Flow n N FLOW 95 54.92 31.10 113 49.25 1051 50.36 47.32 +1.65 +3.6 SRC Eng A SRCI 14 10.44 6.19 2501 9.89 14936 9.94 8.95 +.94 +15.9 SS&C Tch s Q SSNC .28 .6 32 53.99 34.77 2425 50.09 9686 50.94 48.38 +1.77 +23.7 SSLJ.cm n Q SSLJ 5.75 3.12 49 5.20 197 5.20 4.55 +48.1 SSR Mng g Q SSRM 17 11.42 7.64 813 10.08 3966 10.27 9.58 +.42 +14.7 STMicro N STM .40 1.8 25 25.30 14.07 1741 22.51 11348 22.87 21.12 +1.53 +3.1 SVB FnGp Q SIVB 25 271.79 159.44 617 247.03 2451 253.90 236.86 +10.97 +5.7 SabanCap n Q SCAC 10.20 9.84 1 9.95 2 9.95 9.95 -.01 +.4 Saban un Q SCACU 11.20 10.25 1 10.53 1 10.53 10.46 +.01 +.1 SABESP N SBS .39e 3.9 11.96 8.15 1522 9.91 6944 10.10 9.51 -.13 -5.2 SabnR N SBR 2.29m 5.2 21 50.00 35.80 20 44.10 68 44.30 43.29 +1.23 -1.1 SabraHltc Q SBRA 1.80e 10.5 14 29.10 15.78 1162 17.20 7073 17.88 16.92 -.50 -8.4 SabraH pfA Q SBRAP 1.78 7.1 26.61 24.75 4 25.20 22 25.35 25.08 -.03 -.9 SabreCorp Q SABR .56 2.8 23 25.01 17.30 1541 19.85 9505 20.93 19.71 -.40 -3.2 SachemC n A SACH .42 12.1 5.35 3.30 5 3.48 172 3.73 3.40 +.03 -11.7 SAExplr rs Q SAEX 6.62 1.18 8 1.32 143 1.42 1.26 -.01 -40.0 SafeBulk N SB .04 1.3 4.00 1.76 274 3.16 1911 3.20 2.90 +.25 -2.2 SafeBlk pfC N SBpC 2.00 8.5 24.26 17.80 1 23.44 6 23.44 22.89 +.65 -1.9 SafeB pfD N SBpD 2.00 8.6 24.20 18.00 1 23.23 10 23.24 22.11 +.13 -1.3 SafegdSci N SFE 14.40 10.65 126 12.25 404 12.50 11.95 -.15 +9.4 SafeInco n N SAFE .60 3.5 20.00 15.57 22 17.18 382 17.40 16.57 +.64 -2.4 SaftyInsGr Q SAFT 3.20 4.1 19 84.00 65.75 16 77.45 133 77.90 75.90 +1.05 -3.7 SagaComm A SGA 1.20 3.2 4 52.05 36.10 7 38.00 24 38.43 36.80 +1.45 -6.1 SageThera Q SAGE 195.97 59.57 391 170.58 4765 188.82 144.85 +29.26 +3.6 Saia Inc Q SAIA 36 80.25 41.28 139 73.70 1102 74.35 70.60 +1.70 +4.2 SailptTch n N SAIL 23.93 12.82 421 22.53 2891 23.05 20.35 +2.14 +55.4 StJoe N JOE 55 20.00 16.45 194 18.05 1443 18.75 17.95 -.55 tSalemMda Q SALM .26 7.8 12 8.25 3.25 38 3.35 228 3.48 3.25 -25.6 Salesforce N CRM 128.87 83.00 4927 119.01 20709 121.94 117.14 +2.91 +16.4 SalMidMLP N SMM 1.30 14.0 13.73 8.53 91 9.28 476 9.49 9.20 -.03 -15.8 SalisbryBc Q SAL 1.12 2.5 17 51.80 38.50 0 44.84 4 45.05 44.60 -.12 +.4 SallyBty N SBH 10 21.36 14.05 1349 15.79 5251 16.63 15.76 -.30 -15.8 SJuanB N SJT .77e 10.9 15 10.54 6.04 274 7.06 1170 7.14 6.72 +.28 -14.3 SanchezEn N SN 8.68 2.78 2096 3.67 13410 3.84 3.30 +.34 -30.9 SanchzM rs A SNMP 1.80 14.4 15.10 9.35 83 12.50 236 12.80 11.75 +.10 +12.6 SanderFm Q SAFM 1.28 1.1 8 176.43 104.70 263 112.58 1795 115.98 110.70 -.93 -18.9 SandRidge N SD 21.90 13.02 393 14.65 1558 14.84 13.71 +.97 -30.5 SandRMiss N SDT .22e 24.9 1 1.69 .73 341 .90 859 .93 .77 +.13 +9.0 SandRMs2 N SDR .23e 21.8 1 1.59 .74 70 1.07 646 1.09 .96 +.09 +25.7 SandRdgP N PER .50e 25.1 4 3.30 1.80 321 2.00 1288 2.10 1.85 +.10 -2.4 SandstG g A SAND 5.64 3.18 854 4.77 5135 4.90 4.65 +.06 -4.4 SndySpr Q SASR 1.04 2.7 16 45.64 36.41 175 38.86 732 39.39 38.38 +.22 -.4 Sanfilp Q JBSS 2.00e 21 74.69 54.32 28 58.33 241 58.93 57.52 +.82 -7.8 SangTher Q SGMO 27.50 4.05 2031 19.80 13176 20.08 17.55 +2.85 +20.7 Sanmina Q SANM 16 42.95 24.60 703 28.50 2617 28.70 26.15 +2.30 -13.6 Sanofi N SNY 1.58e 3.9 50.65 38.14 918 40.56 4506 41.50 40.44 +.41 -5.7 Sanofi rt Q GCVRZ .49 .26 233 .45 646 .48 .43 +.01 +18.4 SantCUSA N SC .23e 5 19.02 11.12 2035 15.79 7488 16.29 15.71 -.04 -15.2 Santand pfC N SOVpC 1.83 7.0 26.89 25.10 3 26.03 7 26.18 26.01 -.07 +1.3 Sapiens Q SPNS .20e 2.3 14.30 8.01 5 8.53 145 8.92 8.12 +.27 -26.0 SaratogaI N SAR 2.00f 9.8 7 22.99 19.62 5 20.40 36 20.57 20.25 +.05 -8.8 SaratIn23 n N SAB 1.69 6.6 26.79 25.34 51 25.60 60 25.79 25.56 -.01 -.8 SareptaTh Q SRPT 84.37 28.14 977 80.80 7301 83.88 72.87 +9.06 +45.2 Sasol N SSL 1.41e 3.9 38.75 26.92 127 35.79 1000 35.87 34.46 +1.15 +4.6 SaulCntr N BFS 2.08 4.2 16 65.43 48.11 24 49.20 175 50.34 48.53 +.07 -20.3 SaulCtr pfC N BFSpC 1.72 7.0 25.98 24.32 1 24.73 12 24.85 24.60 +.18 -2.3 Savara rs Q SVRA 17.19 4.60 87 9.22 653 9.65 8.61 +.61 -37.9tscPhrma n Q SCPH 18.17 10.52 64 10.94 416 11.90 10.52 -.08 -9.5 ScanSource Q SCSC 13 45.35 31.40 170 36.25 1011 37.25 33.30 +2.75 +1.3 Schlmbrg N SLB 2.00 2.9 47 80.35 61.02 7667 67.95 36936 68.10 64.11 +3.59 +.8 Schmitt h Q SMIT 4.47 1.55 160 2.05 459 2.52 2.05 -.66 -25.2 SchndrNt n N SNDR .24 .9 30.00 17.69 559 25.85 2670 26.09 24.70 +.95 -9.5 Schnitzer Q SCHN .75 2.4 10 38.85 17.50 305 30.90 1990 32.25 30.30 -.70 -7.8 Scholastc Q SCHL .60 1.5 46.59 33.51 144 40.02 888 40.33 38.03 +1.93 -.2 Schulmn Q SHLM .82 1.9 32 43.88 25.00 154 42.75 1170 43.25 42.65 +.01 +14.8 SchwUSMkt N SCHB .96e 1.5 69.07 56.29 539 64.23 3119 64.82 63.10 +1.27 -.4 SchwUSLgC N SCHX .98e 1.5 68.43 55.58 941 63.46 4285 64.08 62.34 +1.26 -.5 SchwLCGr N SCHG .63e .9 76.83 59.83 321 71.98 1485 72.60 70.66 +1.47 +1.8 SchwLCVal N SCHV 1.14e 2.1 58.00 48.72 275 53.27 1455 53.72 52.38 +1.04 -2.6 SchwMCap N SCHM .59e 1.1 56.22 46.50 186 52.78 1016 53.24 51.97 +.82 -.9 SchUSSmC N SCHA .76e 1.1 73.45 61.40 439 69.92 2500 70.48 68.43 +1.49 +.3 SchwEMkt N SCHE .49e 1.7 31.08 23.72 721 28.39 3592 28.75 28.09 +.31 +1.6 Sch 1000 n N SCHK 28.14 24.88 81 26.12 408 26.42 25.70 +.54 -.5 SchEMLgC N FNDE .39e 1.3 33.13 25.60 255 30.53 1089 30.84 30.13 +.06 +2.9 SchIntSmCo N FNDC .55e 1.5 38.22 30.51 134 36.07 735 36.21 35.76 +.48 +.3 SchIntLgCo N FNDF .61e 2.0 32.54 26.19 281 30.54 1617 30.68 30.04 +.67 +.5 SchUSSmCo N FNDA .36e 1.0 39.68 33.34 206 37.64 1278 37.95 36.95 +.60 -.7 SchUSLgCo N FNDX .54e 1.5 39.96 33.05 336 36.79 2074 37.04 36.09 +.80 -1.8 SchUSBrd N FNDB .61e 1.7 39.71 32.90 25 36.67 77 36.94 35.98 +.76 -1.6 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.12 811 49.14 4270 49.51 48.33 +.78 -4.0 SchwIntEq N SCHF .71e 2.1 36.35 29.45 1710 34.15 9739 34.25 33.71 +.66 +.2 SchwAggBd N SCHZ 1.09 2.1 52.82 50.59 522 50.82 1939 51.00 50.75 -.04 -2.3 SchwREIT N SCHH .89e 2.3 42.54 36.27 501 37.96 2382 38.40 37.59 -.18 -8.8 SchIntUSTr N SCHR .86 1.6 54.67 52.07 132 52.26 1318 52.49 52.22 -.23 -2.0tSchSTUSTr N SCHO .35 .7 50.57 49.71 327 49.73 1494 49.78 49.70 -.05 -.6 SchUSTips N SCHP 56.10 54.06 760 54.88 2585 54.97 54.70 +.08 -1.0 SchwIntSC N SCHC .59e 1.6 39.15 31.37 157 37.09 696 37.25 36.40 +.75 +1.3 Schwab N SCHW .40f .8 32 58.11 37.16 6424 51.04 29971 52.60 50.06 +.93 -.6 Schwb pfC N SCHWpC 1.50 5.8 27.94 25.53 67 25.94 179 26.06 25.91 -.08 -3.5 Schwb pfD N SCHWpD 27.90 25.49 31 26.01 201 26.13 25.90 -.08 -3.7 SchwitMau N SWM 1.72 4.2 14 48.06 36.26 91 40.66 853 40.82 38.76 +1.49 -10.4 SciApplic N SAIC 1.24 1.5 23 88.49 60.21 278 82.36 1224 83.01 80.68 +.69 +7.6 SciGames Q SGMS 56.45 20.60 592 43.90 2594 44.50 41.25 +2.30 -14.4 ScorpioB19 N SLTB 1.88 7.4 25.80 23.79 1 25.38 10 25.44 25.23 +.06 -.3 ScorpBlk rs N SALT .02 8.85 5.70 124 7.15 1428 7.25 6.70 +.35 -3.4tScorpioTk N STNG .04 1.7 4.60 1.85 2394 2.36 30511 2.40 1.85 +.48 -22.6 ScorpioT 20 N SBNA 1.69 7.1 25.03 23.40 0 23.85 14 24.35 23.56 +.10 -4.1 ScorpT19 n N SBBC 26.51 24.62 2 24.95 14 25.10 24.88 +.10 -1.8 Scotts N SMG 2.12 2.6 20 110.12 81.48 968 83.11 3152 84.55 81.51 -.66 -22.3tScrippsEW N SSP .05p 36 23.19 11.23 538 11.27 2158 11.83 11.13 -.32 -27.9tScynexis Q SCYX 2.94 1.22 293 1.28 1721 1.38 1.22 -44.8tSea Ltd n N SE 15.73 10.42 753 10.35 3276 11.29 10.22 -.31 -22.4 SeaChange Q SEAC 4.03 2.20 161 2.99 921 3.00 2.60 +.34 -23.9 SbdCp A SEB 6.00 .1 14 4690.00 3247.00 0 4088.34 2 4210.48 4050.00 -96.94 -7.3 SeabGld g N SA 13.70 9.50 650 10.70 2056 11.08 10.65 -.10 -5.3 SeacstBkg Q SBCF 24 28.44 20.58 229 26.81 980 27.56 26.27 +.34 +6.3sSeacorHld N CKH 56.78 31.90 392 58.75 1017 59.00 53.43 +4.49 +27.1sSeacrMar N SMHI 23.70 11.66 90 23.80 570 23.93 20.29 +3.24 +103.4 SeadrillLtd N SDRL 1 .77 .15 1318 .22 12054 .24 .21 +.02 -3.0 Seadrill N SDLP .40 14.6 4.20 2.60 126 2.74 812 2.89 2.70 +.02 -25.1sSeagateT Q STX 2.52 4.2 16 61.31 30.60 3343 60.61 22802 61.31 56.26 +3.99 +44.9 SealAir N SEE .64 1.5 22 49.94 40.76 1505 43.90 6101 44.13 42.44 +1.53 -11.0 SeanrgM rs Q SHIP 1.66 .58 54 .81 686 .82 .71 +.09 -22.1 SearsHldgs Q SHLD 14.32 1.99 1207 3.32 9033 3.54 2.82 +.44 -7.3 SearsH&O Q SHOS 3.95 1.38 132 3.25 453 3.25 2.85 +.30 +25.0 Seaspan N SSW .50 7.3 10 7.91 5.02 600 6.85 3835 6.93 6.70 +.01 +1.5 Seaspn pfE N SSWpE 2.06 8.3 25.50 21.39 4 24.89 48 25.04 24.57 +.16 +.3 Seaspan 19 N SSWN 1.59 6.3 26.01 24.78 149 25.26 268 25.61 25.20 +.12 -1.1 Seaspn pfD N SSWpD 1.99 8.2 25.20 20.76 5 24.29 37 24.38 24.11 +.12 -1.4 Seaspn pfH N SSWpH 24.96 20.14 12 23.75 145 23.85 23.27 +.24 +.4 Seaspn pfG N SSWpG 25.20 21.98 15 24.44 90 24.48 24.20 +.11 +.6tSeaspan n N SSWA 24.58 23.40 21 23.25 87 23.89 23.25 +.04 -4.4 SeaSpine n Q SPNE 13.46 7.37 18 12.05 233 12.16 10.40 +1.15 +19.1 SeattGen Q SGEN 71.32 45.31 737 50.24 4330 53.10 49.73 +.17 -6.1 SeaWorld N SEAS 19.23 10.42 2164 15.86 7928 16.10 15.24 +.26 +16.9 SecndSight Q EYES 2.58 .90 215 1.79 1120 1.80 1.63 +.08 -6.3 Secoo n Q SECO 14.75 6.61 222 11.54 607 11.87 9.00 +2.62 +19.5 SecWkA A n Q SCWX 12.99 7.83 289 9.96 929 10.15 7.99 +1.96 +12.3 SecNtl lf Q SNFCA .23t 6 6.76 4.05 5 5.35 22 5.40 5.29 +.05 +7.0 SelectBc lf Q SLCT 23 14.06 10.58 13 13.25 86 13.39 13.12 +.01 +4.8 SelEngS n N WTTR 21.96 11.22 508 13.78 2135 14.04 12.01 +1.53 -24.5 SelIncREIT Q SIR 2.04 10.8 16 26.79 17.90 264 18.84 1840 19.36 18.48 -.39 -25.0 SelMedHld N SEM 13 19.78 12.98 219 17.85 2080 18.30 17.65 -.10 +1.1 SelectaB n Q SELB 24.02 7.95 796 12.70 5191 12.90 8.44 +2.50 +29.5 SelectvIns Q SIGI .72 1.2 20 62.40 44.65 122 59.10 940 60.20 57.70 -.35 +.7 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 22 25.16 65 25.17 24.92 +.20 -.1 SemGroup N SEMG 1.89f 8.3 35.15 20.20 678 22.80 4821 23.18 21.95 +.65 -24.5 SemiMfg N SMI 19 9.14 4.49 195 6.32 860 6.56 6.32 +.04 -26.2 SmLEDS rs Q LEDS 10.49 1.61 550 3.90 7532 8.75 3.40 +.60 +4.6 SempraEn N SRE 3.58f 3.2 20 122.98 100.63 2171 110.62 8269 112.35 110.05 -.51 +3.5 Sempra pfA N SREpA 104.97 96.15 277 102.14 922 103.21 101.86 -.36 +3.0sSemtech Q SMTC 53 44.85 31.30 689 43.25 6157 44.85 40.50 +2.35 +26.5 SendGrid n N SEND 32.03 17.50 287 27.34 2257 27.64 24.59 +2.28 +14.1 SenecaA Q SENEA 10 38.15 27.00 20 28.50 68 29.23 28.25 +.05 -7.3tSenesTc n Q SNES 8.50 .44 43 .50 546 .50 .44 -.00 -31.3 SenHous Q SNH 1.56 10.3 10 22.52 14.90 862 15.20 4888 15.82 14.98 -.57 -20.6 SenHous 42 Q SNHNI 1.41 5.6 25.96 22.48 33 24.92 201 25.43 24.49 +.64 -1.4 SenHous 46 Q SNHNL 1.56 6.1 27.42 25.00 39 25.38 128 26.04 25.32 -5.5sSenmiao n Q AIHS 6.60 5.00 90 6.55 441 6.89 5.70 +.67 +15.9 Senomyx Q SNMX 1.71 .56 48 1.12 665 1.19 .96 +.08 -13.8 Sensient N SXT 1.32 1.9 21 84.98 65.60 183 68.93 957 70.46 68.81 -.44 -5.8 SensusHlt n Q SRTS 6.25 3.38 8 5.89 35 5.90 5.85 +.08 +14.1 SentEn un Q STNLU 10.98 9.66 24 9.95 31 10.09 9.91 +.02 -.2 SequansC N SQNS 4.75 1.44 119 1.65 477 1.75 1.59 +.02 -13.6 SeqentialB Q SQBG 4.08 1.36 111 1.85 786 2.01 1.81 -.02 +3.9 SeresTh n Q MCRB 17.42 6.65 169 7.64 782 7.96 6.96 +.48 -24.7 Seritage n N SRG 1.00 2.8 50.00 34.07 864 35.60 1690 35.90 34.59 +.47 -12.0 Seritge pfA N SRGpA 1.75 8.4 24.52 20.02 16 20.76 84 21.29 20.43 -.16 -14.7 ServiceCp N SCI .68f 1.8 25 40.28 30.59 731 38.20 4638 38.73 37.63 +.50 +2.4 ServiceMst N SERV 29 55.36 36.34 379 50.64 3274 51.49 50.28 -.18 -1.2 ServcNow N NOW 176.56 84.92 1342 166.90 9228 171.30 162.13 +3.96 +28.0 SvcSource Q SREV 4.17 2.61 180 3.75 1004 3.93 3.71 -.01 +21.4 ServiFst s Q SFBS .44f 1.1 24 44.44 32.54 96 41.25 509 42.27 40.32 +.69 -.6 Servotr A SVT .30e 3.1 12.80 8.50 1 9.65 9 9.70 9.35 +.19 -13.3 SevStars h Q SSC 7.00 1.26 319 2.90 2463 3.29 2.85 -.15 -37.1 SevernBc Q SVBI .12 1.7 33 8.20 6.70 4 7.20 30 7.50 7.20 -.05 -.8 ShakeShk n N SHAK 70 47.39 30.12 213 43.44 2518 44.40 43.14 +.29 +.6 SharingE rs Q SEII 44 12.40 2.61 18 3.51 189 4.15 3.12 +.40 -53.7 Sharps Q SMED 5.73 3.74 6 4.55 71 4.74 4.27 +.14 +11.2 SharpSprg Q SHSP 7.64 3.07 23 6.73 109 6.95 6.02 +.28 +52.8 ShawCm g N SJR 1.18 23.44 18.50 1486 20.85 6658 21.50 18.98 +1.78 -8.7 ShellMidst N SHLX 1.33f 6.5 16 33.25 19.42 380 20.65 4385 21.32 19.97 +.37 -30.8 ShndTele s Q SHEN .26f .7 41.80 28.00 92 37.55 895 38.10 36.25 +.25 +11.1 Sherwin N SHW 3.40 .9 29 435.15 309.03 578 385.43 3344 395.51 384.36 -.28 -6.0 ShiftPixy n Q PIXY 11.64 2.00 569 3.18 2409 4.14 2.65 +.50 +10.4 Shiloh Q SHLO 30 14.97 6.45 75 8.88 331 9.46 8.68 -.54 +8.3 Shineco n Q TYHT 5.19 1.31 35 1.65 59 1.68 1.56 +.02 -28.3 ShinhanFn N SHG 50.37 40.44 102 42.34 442 42.93 41.75 +.40 -8.8 ShipFin N SFL 1.40 9.6 12 15.98 12.30 305 14.65 1977 14.75 14.20 +.35 -5.5 Shire Q SHPG 1.05e .7 87 192.15 123.73 1570 152.19 4705 158.72 151.34 -4.55 -1.9 ShoeCarnvl Q SCVL .30 1.2 21 28.38 15.08 321 24.11 1307 24.97 23.10 +.25 -9.9 Shopify n N SHOP 154.82 70.78 4576 117.51 11285 124.20 116.24 +.09 +16.3sShoreBcsh Q SHBI .28 1.5 21 20.09 15.17 11 18.69 79 20.09 18.08 +.45 +11.9 ShotSpot n Q SSTI 33.00 9.33 117 31.85 830 33.00 30.04 -.03 +126.7 Shutterfly Q SFLY 86.41 39.76 1196 81.97 3792 84.72 79.89 +1.94 +64.8 Shutterstk N SSTK 52.78 29.85 238 50.46 874 51.93 49.21 +1.26 +17.3tSibanyeG N SBGL .14r 3.8 10.04 3.52 3378 3.68 27868 3.75 3.52 -.16 -24.2 SiderurNac N SID 3.55 1.76 1726 2.53 11633 2.62 2.44 +.01 +3.3 SiebertFn Q SIEB .10a 1.3 21.61 3.40 36 7.66 134 8.23 7.14 -.04 -43.3 SiennaBi n Q SNNA 29.25 13.37 80 19.30 518 20.22 18.82 -.04 +6.3 Sientra Q SIEN 16.68 7.20 161 10.31 1075 10.46 9.16 +1.05 -26.7 SierraBc Q BSRR .64f 2.3 18 28.87 23.10 31 27.25 102 27.40 26.29 +.93 +2.6 SierraMt n A SMTS 3.00 2.13 63 2.60 280 2.78 2.55 +.02 +4.8 SierOnc g n Q SRRA 4.09 1.10 439 1.99 2638 2.13 1.90 -.01 -46.6 SierraWr Q SWIR 20 31.95 15.10 201 16.60 951 16.95 16.16 +.40 -18.8 Sifco A SIF 8.75 5.00 2 5.95 10 6.00 5.65 -.03 -10.5 SifyTech Q SIFY .02e .8 3.15 .69 88 2.12 285 2.20 2.07 +18.5 SigmaDsg Q SIGM 7.00 5.40 298 6.20 1423 6.30 6.05 +.10 -10.8tSigmaLb n Q SGLB 4.48 1.20 63 1.20 212 1.45 1.19 -.27 -44.2 Sigmatr Q SGMA 11 11.61 4.90 5 5.54 45 5.75 5.26 -.17 -45.3 SignatBk Q SBNY 19 161.92 116.68 330 138.28 1822 140.69 135.22 +2.26 +.7 SignetJwlrs N SIG 1.24f 3.2 6 77.94 33.11 1832 38.63 10024 39.54 37.25 +1.20 -31.7 SilganHld s Q SLGN .40f 1.4 18 32.50 26.97 283 27.74 1662 28.11 27.49 +.19 -5.6 SilcLtd Q SILC 1.00 2.7 19 77.95 32.00 76 37.47 500 38.35 34.30 +2.95 -46.6 SilcnLab Q SLAB 85 101.90 66.35 151 92.65 964 94.90 88.00 +4.90 +4.9 SilicnMotn Q SIMO 1.20 2.5 18 56.51 40.33 290 48.79 1233 49.68 47.41 +1.11 -7.9 Slcnware Q SPIL .29e 3.4 24 8.75 7.70 51 8.60 1540 8.72 8.59 -.10 +2.3 SilvrSun n Q SSNT .06e 5.22 2.90 0 4.09 30 4.15 3.80 +.34 -3.3 Silvrbow n N SBOW 33.21 19.89 10 30.97 110 32.00 30.24 +.97 +4.2 Silvercrest Q SAMG .56f 3.6 24 16.80 11.85 18 15.55 117 16.10 14.35 -.35 -3.1 SlvrcpMt n A SVM .02 3.43 2.12 394 2.71 1941 2.75 2.57 +.08 +3.4 SimmnsFst s Q SFNC 18 30.90 24.88 129 28.30 937 28.85 27.95 +.40 -.9 SimonProp N SPG 7.80f 5.1 20 176.17 147.28 1284 151.73 7422 155.71 149.64 -2.37 -11.7 Simon pfJ N SPGpJ 4.19 6.2 77.98 67.50 0 68.11 3 69.25 68.05 -1.43 -4.8 SimplyGd n Q SMPL 16.01 10.93 181 13.14 2785 13.53 12.60 -.21 -7.9 SimpsnM N SSD .84 1.5 29 61.62 39.82 166 56.30 652 57.11 56.00 -.52 -1.9 Simulations Q SLP .24 1.4 36 17.45 10.55 41 16.85 477 17.10 15.34 +1.55 +4.7 Sina Q SINA 45 124.60 68.33 2586 93.37 5737 101.87 92.18 -3.31 -6.9 Sinclair Q SBGI .72 2.5 11 41.20 26.70 1068 29.10 5980 30.30 28.93 -.85 -23.1 SinoGlobl Q SINO 3.99 1.04 67 1.11 468 1.17 1.07 +.01 -56.6sSinopcShg N SHI 64.56 50.67 24 63.93 177 64.56 62.16 +1.62 +12.2 Sinovac h Q SVA 8.75 4.60 10 8.16 62 8.45 8.11 -.08 +3.6 SiriusXM Q SIRI .04 .7 34 6.62 4.73 12988 6.19 70128 6.35 6.16 -.07 +15.5 Siteone n N SITE 61 80.56 46.00 259 77.28 1133 78.34 75.48 -.12 +.8 SitoMobl rs Q SITO 8.60 2.06 132 3.69 484 3.87 3.41 +.06 -45.1 SixFlags N SIX 3.12f 5.1 19 70.44 51.25 655 61.70 3697 62.63 61.20 -.46 -7.3sSkechers s N SKX 26 42.73 22.64 1981 41.98 9621 42.88 40.32 +1.72 +10.9 SkySolar Q SKYS 2.43 .82 16 1.25 71 1.28 1.18 -16.7 SkyWest Q SKYW .40f .7 17 60.65 30.40 282 54.15 1414 55.57 52.01 -.60 +2.0sSkyline A SKY 27 26.83 5.07 217 25.75 401 27.26 23.37 +1.48 +100.4 SkywksSol Q SWKS 1.28 1.3 22 117.65 93.05 1230 98.47 7266 100.98 95.97 +2.91 +3.7 SleepNmbr Q SNBR 25 40.72 24.21 304 34.95 1584 35.95 34.47 +.07 -7.0tSmart&Fnl N SFS 20 13.95 5.05 396 5.20 2480 5.45 5.05 -.10 -39.2 SmartFn rs Q SMBK 25 26.26 20.35 15 23.32 76 23.61 23.05 +.17 +7.5 SmartSnd n Q SND 16.67 4.81 749 6.77 3740 6.86 5.87 +.71 -21.8 Smith&N N SNN .61e 1.6 67 40.41 31.77 289 38.24 2370 38.62 37.78 +.79 +9.2 SmithAO s N AOS .72 1.1 35 68.39 49.64 1034 63.79 3908 65.04 62.97 +.62 +4.1 SmthM hrs Q SMSI 3.41 .81 60 1.79 330 1.84 1.56 +.10 -37.0 Smucker N SJM 3.12 2.5 17 134.12 99.57 533 122.85 3467 126.86 122.13 -1.09 -1.1 SnapInc A n N SNAP 3.28 22.0 23.57 11.28 17561 14.88 85731 15.50 14.04 +.63 +1.8 SnapOn N SNA 2.84 2.0 15 185.47 140.83 324 145.56 2723 148.14 143.72 -.40 -16.5 SocCapH n N IPOA 10.85 9.85 154 10.05 237 10.08 10.03 -.01 -.4 SocCapH un N IPOA/U 10.97 10.02 181 10.56 1016 10.63 10.51 -.09 -.4 SocilRltyA n Q SRAX 7.95 1.11 45 5.03 759 5.25 4.79 +.28 -11.0 SocQ&M N SQM .99e 1.9 64.20 32.38 844 53.00 4627 54.15 51.40 +1.63 -10.7 SocketM n Q SCKT 4.59 2.92 14 3.23 56 3.32 3.16 +.05 -9.8 SodaStrm Q SODA 35 96.32 49.33 111 93.65 955 95.78 92.48 +.06 +33.1 Sogou n N SOGO 14.69 7.91 939 8.77 5460 8.86 8.16 +.65 -24.2 Sohu.cm h Q SOHU 70.86 29.66 259 33.78 1263 35.24 33.29 -.02 -22.1 Sol-Gel n Q SLGL 12.23 9.00 47 9.96 248 11.00 9.06 -.43 -7.0 SolarCap Q SLRC 1.64 8.1 12 22.94 19.70 52 20.35 268 20.71 20.27 -.29 +.7 SolarSCap Q SUNS 1.41 8.3 12 18.40 16.10 36 16.94 132 17.24 16.93 -.11 -4.6sSolarEdg n Q SEDG 33 59.20 15.25 422 54.15 3604 59.20 53.46 -.08 +44.2 SolarOilf n N SOI 23.98 9.90 239 18.21 1723 18.23 16.45 +1.08 -14.9 SolenoTh rs Q SLNO 3.75 1.32 2 1.80 281 2.00 1.76 -.04 SolidBio n Q SLDB 33.74 6.83 243 10.20 1423 10.46 9.22 +.66 -54.9tSoligenix n Q SNGX 5.08 1.60 27 1.73 206 1.93 1.60 -.11 -22.1 Solitario A XPL .91 .43 80 .49 517 .50 .44 +.03 -18.4 SonicAut N SAH .24f 1.3 10 22.75 15.95 89 19.20 583 19.55 18.65 +4.1 SonicCorp Q SONC .64 2.4 18 30.05 22.11 703 26.23 3569 26.74 26.04 -4.5 SonicFdry Q SOFO 5.25 2.05 5 2.15 15 2.26 2.15 -.11 -28.5 SonocoP N SON 1.56 3.1 21 55.77 46.55 676 50.20 2258 50.77 47.63 +2.36 -5.5 SonomaPh Q SNOA 7.75 3.50 28 3.90 407 4.09 3.68 -.20 -28.4 SonyCp N SNE 53.91 31.51 700 48.89 3731 49.87 48.57 +.45 +8.8 Sophiris Q SPHS 2.74 1.80 110 2.17 475 2.19 2.01 +.14 -4.4 SorrentoTh Q SRNE 45 10.65 1.50 2424 5.85 15271 6.45 5.70 +.15 +53.9 Sothebys N BID .40 .7 17 57.95 42.78 227 53.98 1067 54.43 52.05 +1.85 +4.6 SotherlyH Q SOHO .46f 6.9 42 7.08 5.57 44 6.71 254 7.04 6.64 -.27 +4.0 SothrlyH pf Q SOHOB 2.00 8.0 27.32 24.75 9 25.00 15 25.25 24.85 +.06 -2.5 SthrlyH pf C Q SOHOO 1.97 7.9 25.76 24.50 6 25.00 14 25.05 24.51 +.20 -1.4 SouMoBc s Q SMBC .44 1.2 17 40.80 30.30 2 36.10 28 36.70 35.09 -.13 -4.0 SoundFin Q SFBC .48f 1.3 22 36.95 29.55 3 36.20 4 36.53 36.00 -.30 +6.4 SourcC N SOR 1.00f 2.5 42.97 37.30 7 40.36 51 40.77 39.37 +.58 -1.0 SoJerInd s N SJI 1.09 3.7 26 38.40 25.96 309 29.83 2963 30.55 29.49 -.09 -4.5 SouthState Q SSB 1.32 1.5 24 94.50 78.60 124 85.45 627 87.95 84.15 +1.05 -2.0 SthcrssEn N SXE 4.74 1.44 5 1.68 435 1.71 1.62 +.04 -.6 SCEd pfB A SCEpB 1.02 4.5 25.00 20.36 1 22.60 4 22.60 21.47 +.98 -1.8 SCEd pfC A SCEpC 1.06 4.6 25.25 20.30 1 22.98 4 23.00 21.55 +1.35 -3.2 SCEd pfD A SCEpD 1.08 4.8 26.43 21.37 0 22.59 6 23.15 22.03 +.29 -6.3 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 0 24.24 3 24.70 23.58 +.60 -4.6 SouthnCo N SO 2.32 5.3 49 53.51 42.38 4838 43.94 22508 45.06 43.75 -.85 -8.6 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 36 25.96 236 26.54 25.95 -.07 -3.8 SouthCo ef N SOJB 26.25 23.71 67 24.64 229 24.70 24.40 +.06 -4.1 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 77 24.10 285 24.34 24.10 -.14 -5.3sSthnCopper N SCCO .23e .4 47 56.75 32.63 1341 54.90 5345 56.75 54.14 +.18 +15.7 SthnFstBsh Q SFST 23 46.70 31.50 22 45.45 62 45.70 44.45 +1.00 +10.2 SoNatBcVa Q SONA .32 2.0 45 18.48 15.11 45 15.64 157 16.02 15.60 -.12 -2.4 SsdeBTX Q SBSI 1.12a 3.2 18 37.57 31.12 183 34.98 566 35.36 34.25 +.72 +3.9 SwstAirl N LUV .50f .9 9 66.99 49.76 4755 55.07 26513 55.99 53.50 -.22 -15.9 SwtGas N SWX 2.08f 3.0 21 86.87 62.54 135 68.96 1255 70.20 68.21 -.11 -14.3 SwGA Fn A SGB .44 2.1 16 24.00 18.50 3 20.79 8 21.06 20.23 +.56 -13.4 SwstnEngy N SWN 5 8.25 3.42 11447 4.49 55137 4.59 4.23 +.23 -19.5 SparkEn s Q SPKE .72 6.5 9 23.65 8.60 248 11.15 723 11.80 11.05 -.45 -10.1 SparkEn pf Q SPKEP 2.19 9.0 27.56 22.84 6 24.33 59 24.55 23.95 +.22 -8.6 SprkNtSE wi A LOV 15.40 10.15 0 14.27 4 14.60 14.04 -.33 +12.8 SparkTh n Q ONCE 91.75 41.06 418 77.04 4282 79.17 63.08 +14.98 +49.8 SpartnMot Q SPAR .10 .6 41 18.35 7.45 157 17.05 2112 17.40 15.85 +.85 +8.3 SprtnNash Q SPTN .72f 4.0 37.83 16.32 142 17.87 711 18.42 17.65 -.17 -33.0 Sparton N SPA 21 23.59 16.35 27 18.99 267 19.08 18.00 +.28 -17.6 SpdFosFr n N EFAX 77.82 64.27 1 73.01 10 73.29 72.55 +.96 +.2 SpdDbShDu N STOT 50.04 47.00 2 48.86 20 49.03 48.81 -.06 -1.1 SpdEmFos N EEMX 76.80 58.94 0 70.88 14 70.88 69.23 +1.67 +1.5 SpdDbEMk N EMTL 52.27 49.07 4 49.20 10 49.37 49.10 +.04 -2.3 SpecOpps N SPE 1.19e 2.4 16.20 14.48 65 14.89 104 15.07 14.80 +.09 +.1 SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 25.80 9 25.88 25.52 +.22 -.2 SpectraEP N SEP 2.95f 8.8 10 46.47 32.12 517 33.70 2502 34.49 32.36 +.80 -14.8 SpectrmB N SPB 1.68 1.7 18 146.09 89.37 335 98.06 2499 99.34 96.30 +.20 -12.8 SpectPh Q SPPI 23.50 5.47 2001 19.22 26115 22.85 14.35 +4.91 +1.4 SpeedM N TRK .60 3.4 19 23.47 16.80 23 17.85 163 17.98 17.20 +.61 -5.4sSperoTh n Q SPRO 19.00 9.66 97 15.49 252 19.00 12.87 +1.63 +31.8tSphr3D grs Q ANY 7.25 .88 5663 .62 10222 1.14 .57 -.29 -74.8 Spherix rs Q SPEX 4.75 .89 363 1.07 1258 1.08 .96 +.04 -23.6 SpF LgCap n N FMDG 33.20 26.89 2 29.12 9 29.32 28.68 +.52 +3.9tSpinMedT n N FFIU 25.15 24.27 0 24.32 39 24.55 24.27 -.21 -2.0 Spire N SR 2.25f 3.2 20 82.85 60.09 262 70.60 1453 73.90 69.95 -3.05 -6.1 SpiritAero N SPR .10 17 105.20 51.85 1032 78.68 6360 81.99 78.55 -1.89 -9.8 SpiritAir N SAVE 10 59.76 30.32 696 36.15 8609 37.97 34.64 -1.59 -19.4 SpiritRltC N SRC .72 9.0 12 10.49 6.64 4524 7.98 24188 8.16 7.91 -.07 -7.0 SpiritR pfA N SRCpA 1.50 7.0 26.40 21.00 6 21.50 91 21.58 21.29 -.06 -13.4 Splunk Q SPLK 112.66 54.17 1691 104.15 8949 107.33 97.48 +6.69 +25.7 SpokHldgs Q SPOK .50 3.3 34 20.60 13.75 55 15.35 346 15.75 14.16 -.15 -1.9 SportsWhs Q SPWH 10 6.99 3.40 278 4.99 1890 5.19 4.49 -24.5 Spotify n N SPOT 169.00 135.51 1608 149.00 9876 156.74 147.50 +1.08 SpragueRs N SRLP 2.50 10.7 16 30.75 22.85 16 23.40 77 23.80 23.05 +.25 -3.3 SprBkPh n Q SBPH 18.93 7.95 11 13.99 103 14.57 13.01 +.49 +4.1 Sprint N S 3 9.22 4.81 13633 5.78 146246 6.41 5.12 +.63 -1.9 SprottSilv N PSLV 7.03 5.83 536 6.15 2031 6.23 6.04 +.12 -3.0 SprottFoc Q FUND .75e 9.5 8.39 6.84 23 7.88 206 8.03 7.68 +.09 -.5 SprottGold N PHYS 11.15 9.83 306 10.92 3053 11.08 10.81 +.09 +3.1 SprottPPP N SPPP 9.91 7.44 55 8.78 370 8.83 8.12 +.65 -6.0 Sprouts Q SFM 24 28.29 17.55 926 23.74 4607 24.25 23.52 -.07 -2.5 Square n N SQ 58.46 16.82 11265 47.50 47829 50.42 45.83 +1.63 +37.0 StaarSur Q STAA 17.60 8.95 92 13.95 384 14.65 13.60 -.15 -10.0 Staff360 rs Q STAF 6.60 1.51 16 1.77 71 2.16 1.70 -.36 -43.8 STAG Indl N STAG 1.39 5.9 32 28.95 22.42 467 23.65 2573 23.88 23.35 +.02 -13.5 STAG pfB N STAGpB 1.66 6.6 26.16 24.91 25.05 9 25.15 25.01 -.05 -.8 STAG pfC N STAGpC 27.74 24.76 3 25.47 11 25.56 25.37 +.02 -2.7 StageStrs N SSI .20 6.8 3.00 1.45 478 2.96 2588 3.00 2.72 +.21 +76.2 Stamps.cm Q STMP 24 233.13 100.55 1074 203.90 1970 220.54 198.20 -2.65 +8.5 SP Matls N XLB .98e 1.7 64.17 51.35 4322 58.11 33438 58.65 56.42 +1.60 -4.0 SP HlthC N XLV 1.01e 1.2 91.79 73.16 7837 81.87 34333 82.37 80.08 +1.99 -1.0 SP CnSt N XLP 1.28e 2.4 58.95 50.81 8837 52.59 55539 52.92 52.23 +.17 -7.6 SP Consum N XLY 1.12e 1.1 109.34 86.77 4430 101.22 22954 102.51 100.34 +.54 +2.6 SP Engy N XLE 2.04e 2.9 78.39 61.80 13328 71.41 82260 71.70 67.40 +4.06 -1.2 SPDR Fncl N XLF .46e 1.7 30.33 22.89 70092 27.46 309244 28.24 27.27 +.29 -1.6 SP Inds N XLI 1.12e 1.5 80.96 64.14 9894 73.99 58219 74.71 72.43 +1.22 -2.2 SP Tech N XLK .78e 1.2 71.34 52.53 11208 66.32 57540 67.03 64.46 +2.27 +3.7 SpdrRESel N XLRE 34.02 29.17 3012 30.54 17885 31.14 30.31 -.34 -7.3 SP Util N XLU 1.55e 3.1 57.23 47.37 10437 49.79 56409 50.87 49.30 -.63 -5.5 StdMotor N SMP .84f 1.7 28 54.73 40.56 100 48.43 663 49.96 48.16 +.07 +7.8 Standex N SXI .72f .7 21 110.00 84.30 26 98.65 146 98.93 94.80 +2.10 -3.1 StanBlkDk N SWK 2.52 1.7 21 176.62 130.04 622 151.86 4763 153.76 149.18 +2.19 -10.5 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 52 25.13 204 25.30 25.08 -.19 -.4 StanBlD un N SWP 128.00 105.77 2 113.69 121 122.58 112.53 +2.69 -7.4 Stantec g N STN .55f 17 29.25 22.25 13 24.95 85 25.10 24.46 +.50 -10.7 StarBulk rs Q SBLK 13.40 7.57 269 11.28 1457 11.38 10.50 +.46 +.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 70

StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 2 25.35 12 25.38 25.05 +.25 +.1 StarGas N SGU .44 4.5 15 11.70 8.74 221 9.75 692 9.82 9.49 +.03 -9.3 StarsGp g Q TSG 29.80 15.85 209 28.05 895 28.50 26.35 +1.70 +20.4 Starbucks s Q SBUX 1.20 2.0 28 64.87 52.58 6372 59.24 33337 60.12 58.42 +.90 +3.2 Starret N SCX .40 6.5 20 10.10 6.08 20 6.15 66 6.62 6.15 -.30 -28.5 Startek N SRT 66 14.78 8.61 47 9.18 360 9.39 9.03 +.04 -7.9 StarwdPT N STWD 1.92 9.2 11 23.01 19.47 1611 20.80 7992 21.09 20.73 -.17 -2.6 StatAutF Q STFC .40 1.4 30.85 22.11 30 28.76 194 29.43 28.01 +.68 -1.2 StateBkFn Q STBZ .80f 2.6 21 31.75 24.65 75 30.62 483 31.15 29.95 +.80 +2.6 StateStr N STT 1.68 1.7 19 114.27 76.95 1200 99.80 7232 102.08 97.95 +2.31 +2.2 StateSt pfC N STTpC 25.55 24.01 11 25.06 58 25.07 24.95 +.04 -.6tStateSt pfD N STTpD 28.96 26.10 32 26.85 253 27.27 26.10 -.30 -2.2 StaStCp pfG N STTpG 28.45 25.52 14 26.37 188 26.52 26.25 -.10 -2.8 StateSt pfE N STTpE 27.16 25.47 16 26.10 83 26.24 26.07 -.13 -1.4sStatoil ASA N STO .88e 3.4 25.95 16.18 1639 25.51 12226 25.95 24.45 +1.24 +19.1 SteadyM n Q STDY 7.50 2.80 23 3.55 203 4.00 2.80 +.75 -4.1 StealthGas Q GASS 27 4.70 2.90 7 4.04 139 4.14 3.90 +.09 -7.3 SteelCon Q STCN 2.90 1.46 92 1.96 307 2.07 1.88 -.07 -21.5 StlDynam Q STLD .75f 1.7 18 50.70 32.15 1962 44.58 9797 45.70 43.54 +1.10 +3.4tSteelPtrs N SPLP .38p 8 20.70 17.50 12 17.80 26 18.00 17.45 -9.0tSteelPr pfA N SPLPpA 22.74 20.06 5 20.15 88 20.44 20.06 -.21 -4.8 Steelcse N SCS .51 3.6 16 18.15 12.50 381 14.15 1798 14.25 13.70 +.25 -6.9 SteinMart s Q SMRT .30 15.2 2.76 .48 1980 1.97 6877 2.05 1.46 +.45 +69.8 StellrAcq n Q STLR 10.49 9.99 7 10.34 41 10.36 10.32 +1.3tStellrB hrs Q SBOT 1.57 .70 19 .75 133 .79 .70 +.02 -7.4 StellusCap N SCM 1.36 11.2 10 14.50 11.07 50 12.16 390 12.32 12.00 +.07 -7.5 StemlineTh Q STML 18.75 7.30 201 17.35 1338 18.10 15.20 +2.25 +11.2 Stepan N SCL .82 1.0 21 92.97 68.75 58 85.96 370 86.91 81.80 +2.97 +8.9 Stericycle Q SRCL 88.00 56.64 894 58.99 4854 59.62 56.76 +.92 -13.2 Stericyc pf Q SRCLP 5.25 11.4 75.95 43.93 25 46.00 653 46.00 44.16 +1.05 -13.1 Steris plc N STE 1.24 1.3 24 96.43 69.27 209 94.41 1400 95.06 92.49 +2.16 +7.9 SterlingBc N STL .28 1.3 15 26.50 21.00 2552 22.20 11507 23.05 21.73 +.50 -9.8 SterlBc pfA N STLpA 26.74 25.65 7 25.97 56 26.15 25.84 -.17 -1.3 SterlBcp n Q SBT .01p 14.98 12.00 55 13.15 219 13.47 13.02 -.12 +3.5 SterlCons Q STRL 28 18.90 8.61 62 11.28 893 11.62 11.04 -.06 -30.7 SMadden Q SHOO .20p 21 49.28 35.55 382 46.30 1887 47.30 45.30 +.25 -.9 Stewrdshp Q SSFN .12 1.1 15 12.75 7.92 2 11.07 6 11.35 11.00 -.28 +8.0 StewInfo N STC 1.20 2.8 29 48.03 34.48 128 43.49 1179 44.15 43.27 -.48 +2.8 StifelFin N SF .40 .7 18 68.76 41.93 293 57.87 1651 59.50 56.52 +1.45 -2.8 Stifel pfA N SFpA 1.56 5.9 27.73 24.50 8 26.34 41 26.47 26.11 +.01 -2.7 Stif 47 ef N SFB 26.20 23.25 12 23.99 57 24.29 23.96 -.01 -3.8 StitchFix n Q SFIX 30.07 14.48 350 23.20 2317 23.99 21.17 +1.29 -10.2 StockYBc s Q SYBT .92f 2.6 19 44.50 31.90 38 35.70 239 36.35 35.35 +.15 -5.3 StoneEng rs N SGY 39.70 16.76 105 38.04 732 38.35 34.77 +2.75 +18.3 StoneHEM N EDF 2.16 14.0 17.31 14.50 124 15.42 658 15.92 15.34 -.24 -3.1 StonHEmM N EDI 1.81 12.3 16.79 13.37 40 14.80 239 15.19 14.78 -.10 -4.9 StoneCastle Q BANX 1.52 7.0 12 22.75 19.45 5 21.58 64 21.84 21.24 +.01 +7.2 StoneMor N STON 1.32 21.4 10.15 4.61 42 6.16 426 6.20 5.80 +.21 -6.1 Stonerdg N SRI 20 30.34 14.16 189 28.46 1335 29.41 28.30 -.35 +24.5 StoreCap N STOR 1.24 5.0 22 26.58 19.65 1447 24.66 6239 25.38 24.46 -.42 -5.3 StrataS rs Q SSKN 5.01 1.06 37 1.20 169 1.23 1.15 -.02 -2.4 Stratasys Q SSYS 30.88 18.00 354 20.61 2119 20.80 19.35 +1.16 +3.3sStratALL36 N GJT .29 1.4 21.00 18.75 20.51 9 21.00 20.47 +.29 +2.5 Strat D35 N GJP .74 3.3 23.69 21.30 1 22.43 1 22.45 22.20 +.45 -2.2sStratGS33 N GJS .32 1.5 21.52 18.51 21.50 5 21.52 21.10 +.47 +6.2 StratNWS95 N GJV 1.75 6.8 26.97 25.05 25.89 2 25.89 25.76 +.13 StratUSM N GJH .64 6.7 10.36 9.37 0 9.60 1 9.65 9.55 +.08 -4.5 Strattec Q STRT .56 1.7 22 49.20 23.00 24 33.20 39 36.30 31.76 -2.10 -23.8 StratusPrp Q STRS 1.00e 64 32.15 26.15 5 30.15 36 30.30 29.18 +.30 +1.5sStrayer Q STRA 1.00 1.0 30 109.82 75.91 48 104.89 269 109.82 101.56 +3.35 +17.1 StreamHlth Q STRM 2.82 .92 11 1.69 58 1.76 1.56 -.02 StrgbrBio n Q SBBP 9.25 3.50 96 8.15 679 8.60 7.60 +.55 +12.4 Stryker N SYK 1.88 1.2 27 170.00 130.06 819 158.35 5320 161.15 155.59 +3.18 +2.3 StudentTrn Q STB .44 5.9 18 7.54 5.58 578 7.49 3697 7.53 7.48 +.01 +22.0 SturmRug N RGR .92 1.7 19 68.80 43.00 122 54.95 758 55.75 53.75 +.05 -1.6 SubPpne N SPH 2.40 10.7 32 27.27 21.85 109 22.36 750 22.61 22.00 +.23 -7.7 SumitMitsu N SMFG 9.67 6.97 682 8.49 3847 8.56 8.35 +.21 -2.3 SummerInf Q SUMR 2.25 .90 55 1.07 125 1.17 1.05 -.09 -28.7 SumFWV Q SMMF .52f 2.1 21 28.16 20.01 3 25.26 43 26.00 24.00 +.29 -4.0 SummitHtl N INN .72f 5.0 13 19.39 12.77 792 14.40 3864 14.48 13.27 +.77 -5.4tSummtH pfD N INNpD 1.61 6.8 27.58 23.55 6 23.55 18 23.99 23.55 -.35 -7.6 SumHP pfE N INNpE 26.25 22.82 13 23.30 30 23.75 23.15 -.68 -9.2 SumtMtls n N SUM .29t 27 34.06 24.14 1545 28.59 5413 29.57 28.01 -.31 -9.1tSummitMP N SMLP 2.30 15.5 62 24.75 13.10 251 14.85 1726 15.00 13.10 +1.30 -27.6 SmtStB s Q SSBI .48 3.5 19 14.70 11.65 0 13.60 12 13.75 13.45 -.17 +7.9 SumTher n Q SMMT 16.86 8.80 31 13.63 354 13.98 12.09 +1.34 +23.0 SunCmts N SUI 2.84f 3.1 96.08 80.12 319 91.34 2063 92.07 89.55 +.22 -1.6 SunHydrl Q SNHY .36 .7 46 70.83 34.17 78 53.41 626 53.60 50.56 +3.01 -17.4 SunLfFn g N SLF 1.74 44.50 32.22 561 40.40 2967 41.56 40.36 +.07 -2.1 SunCokeE N SXC .59 6 13.43 7.66 266 10.61 2219 10.95 10.45 +.08 -11.5 SunCokeEn N SXCP 2.38 13.5 8 21.95 14.55 80 17.65 394 17.95 17.65 -.15 +1.1 Suncor g N SU 1.44f 38.39 27.96 2308 37.87 14287 38.04 35.89 +1.76 +3.1 SundEng n Q SNDE 9.59 3.61 12 4.47 28 4.52 4.08 +.22 -24.8 SunesisP rs Q SNSS 7.69 1.82 127 2.73 535 2.82 2.44 +.25 -26.0 SunlOnl n N STG 14.08 7.11 312 7.33 2307 8.40 7.19 -.67 -34.0 SunLink A SSY 2.08 1.27 2 1.30 5 1.40 1.30 -.02 -18.2 SunocoLP N SUN 3.30 12.0 81 33.11 24.76 197 27.47 1469 27.95 26.35 +1.04 -3.3 SunOpta Q STKL 10.20 6.27 502 7.45 1245 7.55 7.05 +.20 -3.9 SunPower Q SPWR 11.70 6.11 1376 8.20 8548 8.49 7.92 +.10 -2.7 Sunrun n Q RUN 7 10.16 4.21 1474 8.50 10063 8.73 8.01 -.02 +44.1 SunstnHtl N SHO .20 1.3 18 17.46 14.09 3996 15.45 18151 15.52 14.34 +.62 -6.5 SunstHt pfE N SHOpE 27.22 24.96 6 25.10 27 25.33 25.10 -.02 -3.9 SunstHt pfF N SHOpF 1.61 6.5 26.98 24.45 39 24.96 41 24.96 24.80 +.08 -3.5 SunTrst N STI 1.60 2.4 17 73.37 51.96 4134 67.38 20250 69.75 66.56 +1.40 +4.3 SunTr pfA N STIpA 1.50 6.1 25.83 23.37 7 24.42 118 24.44 24.07 +.14 -.7 Sunworks n Q SUNW 2.14 .90 71 .97 226 1.00 .93 -.02 -7.6 SuperMicro Q SMCI 12 27.90 16.10 134 17.35 1434 17.80 16.35 +.80 -17.1 SuperCom Q SPCB 4.95 2.01 16 2.59 271 2.78 2.35 -.05 -33.8 SupercdT rs Q SCON 2.47 .88 48 .99 444 1.04 .98 +.01 -9.2sSupDrillg A SDPI 2.10 .59 97 1.88 473 2.10 1.60 +.13 +27.9 SupEnrgy N SPN .32 3.4 13.81 7.66 2222 9.34 15091 9.58 8.20 +.89 -3.0 SuperiorInd N SUP .36 2.5 22 24.85 12.70 160 14.25 861 14.80 14.15 -.15 -4.0 SupUnifm s Q SGC .38 1.4 24 28.85 17.25 31 26.49 75 27.79 25.96 +.05 -.8 Supernus Q SUPN 43 50.05 29.95 400 45.25 2564 46.45 44.50 +1.15 +13.6 Supvalu rs N SVU 4 31.29 13.60 973 15.69 7153 16.97 15.17 -1.06 -27.4 supprt.cm rs Q SPRT 2.99 2.01 4 2.65 83 2.69 2.56 +.02 +9.5 SurgPtrs n Q SGRY 24.05 7.10 280 16.50 1798 18.50 15.93 -1.20 +36.4sSurmodic Q SRDX 40.30 22.35 26 39.00 260 40.30 37.10 +1.40 +39.3 SussxB Q SBBX .24 .8 24 32.85 19.75 10 30.05 163 30.90 29.55 -.05 +11.9 SuthrlAs n N SLD 1.52 10.7 16.20 13.55 43 14.20 215 14.75 14.05 -.45 -6.3 SuthrAsM23 N SLDA 1.75 6.9 26.00 24.58 5 25.22 50 25.53 25.17 -.27 -1.7 SwEGrain23 N GRU 4.25 3.29 7 3.69 35 3.75 3.67 +.08 +10.5tSwRCmETR N RJN 3.72 1.87 10 3.02 18 3.03 1.87 +.17 +8.1 SwRCmMTR N RJZ 9.20 7.70 6 8.76 7 8.78 8.70 +.26 -1.9 SwRCmATR N RJA 6.57 5.88 17 6.24 88 6.29 6.24 +.02 +4.0 SwERCmTR N RJI 5.66 4.64 262 5.62 630 5.66 5.42 +.17 +4.1 SwisHelv N SWZ .64e .2 13.74 11.48 5 12.35 56 12.49 12.32 +.10 -3.2 Switch n N SWCH .14p 20.45 13.10 442 14.28 3779 15.20 13.95 -.34 -21.5 SykesEnt Q SYKE 37 34.49 25.77 87 28.85 489 29.38 26.11 +.47 -8.3 Symantec Q SYMC .30 1.1 14 34.20 24.93 4228 27.52 23255 27.77 25.95 +1.52 -1.9tSynacor Q SYNC 3.95 1.35 45 1.50 288 1.55 1.35 -34.8sSynalloy Q SYNL .13m .8 16.75 10.30 6 16.50 102 16.75 14.00 +2.20 +23.1 Synaptics Q SYNA 64.54 33.73 343 46.18 3915 48.29 42.01 +3.23 +15.6 Synchron Q SNCR 26 24.92 6.51 294 11.62 1939 11.78 10.44 +1.03 +30.0 Synchrony N SYF .60 1.8 13 40.59 26.01 5637 34.07 22270 35.29 33.81 +.26 -11.8 SyndaxP n Q SNDX 15.43 7.41 311 11.42 1624 11.74 10.66 +.58 +30.4 SyneosH h Q SYNH 61.10 31.10 401 37.75 3409 38.90 35.60 +1.65 -13.4 SynrgyPh Q SGYP 4.84 1.68 3782 1.81 16888 1.95 1.76 -.08 -18.8 Synlogic rs Q SYBX 23.00 8.76 85 11.46 426 11.88 9.52 +1.76 +18.1tSynnex N SNX 1.40 1.4 14 141.94 93.87 354 103.17 1603 105.22 93.87 +8.21 -24.1 Synopsys Q SNPS 50 94.80 70.55 724 83.82 4668 84.94 81.63 +2.43 -1.7tSynovs pfC N SNVpC 1.97 7.7 28.97 25.51 4 25.70 59 26.25 25.51 +.20 -1.6 SynovusFn N SNV 1.00f 2.0 19 53.14 39.07 549 49.38 3860 50.69 48.90 +.41 +3.0 Syntel Q SYNT 15.00e 12 27.72 15.82 393 25.28 1733 25.55 24.98 +.22 +10.0 Synthes rs Q SES 10.24 2.00 72 3.28 125 3.28 2.92 +.33 +15.5 SynthBiol A SYN 1.05 .28 814 .37 2889 .37 .31 +.05 -28.0 Sypris Q SYPR .08 5.1 1.90 1.02 23 1.58 69 1.64 1.54 -.04 +14.5 SyrosPhar n Q SYRS 24.38 6.30 79 13.31 626 13.86 12.48 +.88 +36.8 Sysco N SYY 1.44 2.4 24 64.27 48.85 2458 60.42 11977 61.01 59.26 +.70 -.5 Systemax N SYX .22f .8 27 34.91 11.69 57 28.26 328 29.30 27.87 -.19 -15.1T -:T-MobileUS Q TMUS 24 68.88 54.60 2385 61.95 34240 64.56 59.69 +2.30 -2.5 TAL Educ s N TAL 41.75 17.36 2601 36.32 16097 38.27 35.10 +1.40 +22.2 TAT Tch h Q TATT .34e 3.8 20 12.50 8.20 1 9.00 27 9.05 8.50 +.40 -14.3tTC PpLn N TCP 4.00 12.7 10 61.74 30.57 667 31.43 1975 32.33 30.34 +.20 -40.8 TCF Fncl N TCF .60f 2.6 20 23.80 14.58 1579 22.75 8195 23.30 22.17 +.49 +11.0 TCF deo pfC N TCFpD 26.06 24.02 9 24.82 99 25.11 24.66 -.23 -3.5 TCG BDC n Q CGBD 1.48a 8.4 11 20.30 16.76 43 17.60 277 18.04 17.54 -.14 -12.2 TCP Cap Q TCPC 1.44 10.1 10 17.40 13.72 195 14.23 1362 14.48 14.18 +.03 -6.9 TCW Strat N TSI .21 3.7 6.16 5.34 68 5.52 361 5.57 5.44 +.02 -6.0 TD Ameritr Q AMTD .84 1.4 36 63.01 36.12 1254 59.55 8114 60.95 57.92 +1.98 +16.5 TDH Hld n Q PETZ 31.75 3.86 47 4.46 122 4.46 4.12 +.21 -20.9 TE Connect N TEL 1.60 1.6 28 108.23 72.06 1157 99.37 10854 99.97 96.03 +3.46 +4.6 TESSCO Q TESS .80 3.9 60 24.85 12.15 28 20.45 146 22.10 20.10 -.65 +1.5 TFS Fncl Q TFSL .68 4.5 50 17.27 14.32 124 15.00 980 15.22 14.73 +.09 +.4 TG Thera Q TGTX 17.35 7.25 1009 13.40 5821 14.60 12.80 +.45 +63.4 THL Credit Q TCRD 1.08 13.6 9 10.25 7.72 63 7.92 553 8.06 7.73 +.07 -12.5 THL Crd21 N TCRX 25.94 25.07 0 25.23 10 25.25 25.17 +.03 +.1 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 0 25.60 8 25.74 25.51 +.08 -1.3 THLCSenL N TSLF 1.32 7.7 18.65 16.30 8 17.22 135 17.52 17.11 +.12 +2.1 TIM Part N TSU .28e 1.3 22.73 13.63 1077 21.49 4288 22.09 21.05 +11.3 TJX N TJX 1.56f 1.9 20 85.21 66.44 3505 81.26 21880 84.21 80.94 -2.18 +6.3 TOP Shi rs Q TOPS 140400.00 1.30 376 1.75 3510 1.88 1.68 +.05 -30.3 TPG Pace n N TPGE 10.30 9.67 50 10.09 2354 10.10 10.06 +.03 +3.6 TPG Pac n N TPGH 9.89 9.67 9.85 46 9.85 9.76 +.05 +1.2 TPG RE n N TRTX 1.68f 8.5 48 20.70 18.22 122 19.74 530 20.00 19.68 -.14 +3.6 TPG SpLnd N TSLX 1.56 8.8 8 21.74 17.00 210 17.70 977 18.05 17.67 -.19 -10.6 TPI Co n Q TPIC 26.00 15.26 183 22.65 941 23.36 22.45 +.15 +10.7 TSR Inc Q TSRI 32 11.10 3.80 9 5.75 25 6.60 5.22 -.35 +10.6 TTEC Hl Q TTEC .54f 1.7 30 43.75 28.85 30 31.20 320 31.75 30.20 +1.00 -22.5 TTM Tch Q TTMI 22 19.54 12.76 547 15.50 2111 15.77 14.87 +.61 -1.1 TableauA N DATA 87.60 50.61 545 79.92 3058 81.66 77.32 +1.53 +15.5 Tabula n Q TRHC 41.83 11.59 203 39.94 1495 41.79 37.38 +.76 +42.4 TactSys n Q TCMD 37.88 16.69 101 34.44 811 34.89 31.00 +2.54 +18.8 TahoeRes N TAHO .24 4.7 9.68 3.76 1360 5.09 10060 5.15 4.71 +.22 +6.3sTailorBr N TLRD .72 2.5 16 29.08 9.40 767 28.55 3489 29.08 27.38 +.24 +30.8 Taitron h Q TAIT .10 7.0 2.13 1.13 1 1.42 56 1.43 1.36 +.08 -15.5 Taiwan N TWN 22.25 18.16 8 21.07 37 21.29 21.00 +.17 +1.0 TaiwSemi N TSM .73e 1.7 9 46.57 31.49 5690 42.65 30462 44.22 42.56 +.23 +7.6 TakeTwo Q TTWO 60 129.25 57.36 1395 97.19 8493 99.19 95.02 +2.56 -11.5 Takung n A TKAT 8.09 1.88 1 2.02 2 2.10 2.01 -19.5 Talend n Q TLND 52.10 28.77 347 49.03 1097 49.90 46.05 +2.33 +30.8 TallgEGP n N TEGP 1.95f 9.6 28.94 17.14 955 20.36 3400 20.57 18.68 +1.31 -20.9 TallgrsEn N TEP 3.90f 9.3 11 52.96 34.37 267 42.03 1819 42.24 37.77 +2.79 -8.3 TandmD rs Q TNDM 12.20 2.14 1718 7.11 19218 7.95 5.41 +1.36 +201.3 TandyLthr Q TLF 11 9.05 6.79 17 7.25 46 7.35 7.05 +.07 -6.5 TangerFac N SKT 1.40f 6.2 11 33.68 21.14 1107 22.68 4658 23.30 22.44 -.10 -14.4 Tantech n Q TANH 4.54 1.12 732 2.96 3732 3.18 2.90 +.03 +14.7 TanzRy g A TRX .59 .24 523 .48 2450 .49 .38 +.10 +73.0 Tapestry N TPR 1.35 2.6 33 54.26 38.47 1572 52.51 9552 53.24 52.20 +.04 +18.7 Tapimmu n Q TPIV 4.70 2.60 82 3.45 154 3.57 3.29 +.12 -12.0 Tarena Q TEDU .28e 2.6 4 21.70 10.64 125 10.95 1233 11.43 10.87 -.05 -27.0 TargaRes N TRGP 3.64 8.1 58.57 39.59 1848 45.20 12490 46.79 44.60 +.25 -6.7 TargaR pfA N NGLSpA 2.25 8.4 28.10 25.82 10 26.63 36 27.13 26.63 -.20 +.6 Target N TGT 2.48 3.5 13 78.70 48.56 3552 71.52 18291 73.59 71.14 -.77 +9.6 TaroPhrm N TARO 10 128.46 93.01 101 100.85 545 101.35 97.21 +2.60 -3.7 Taseko A TGB 2.46 1.00 588 1.19 4311 1.26 1.11 +.07 -48.9 TataMotors N TTM 37.62 24.85 1604 26.72 6104 27.49 26.41 -.62 -19.2 Taubmn N TCO 2.62f 4.6 20 67.19 44.78 373 57.12 2196 58.75 56.24 -.78 -12.7 Taub pfJ N TCOpJ 1.63 6.5 25.69 24.34 4 24.97 15 24.97 24.80 +.22 -.6 Taub pfK N TCOpK 1.56 6.4 26.16 22.72 2 24.25 13 24.50 24.20 -.16 -3.8tTaylrDv Q TAYD 22 15