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

Gov. Rick Scott and the Florida Cabinet formally asked a federal appeals court Monday to delay a judges order to revamp the states system of restoring voting rights to convicted felons. The four statewide of“cials say a delay pending an appeal is necessary to avoid chaos and uncertaintyŽ in two upcoming elections in Florida. The request for a stay was “led by Attorney General Pam Bondi in the 11th U.S. Circuit Court of Appeals in Atlanta 10 days before the effective date of U.S. District Judge Mark Walkers order that directs the state to scrap an unconstitutional vote restoration process and replace it by April 26. In a motion “led with the Atlanta court, Scott and the three Cabinet members, who collectively make up the board of executive clemency, continue to defend the existing 150-year-old vote-restoration system. The record does not establish that the board makes clemency decisions arbitrarily or based on improper considerations,Ž they argued. Record evidence demonstrates that the board considers relevant factors and follows a careful process in resolving clemency applications.Ž The 30-day deadline was unprompted and arbitrary,Ž state of“cials argued. The state has an interest in avoiding chaos and uncertainty in its election procedures, and should not be forced to employ a rushed decision making process on an arti“cial deadline now.Ž The state raised the possibility that if a stay is denied and the injunction is later vacated, the states voter eligibility rules may change twice in a short period of time. Scott continues to criticize Judge Walker for reckless decision-making. In a statement, Scott spokesman John Tupps said: Judge Rick Scott, Cabinet seek to delay court order on felons voting rightsBy STEVE BOUSQUETTIMES/HERALD BUREAUFELONS| 10NORTH PORT „ While it has been decades in the making, the North Port aquatic center is becoming a reality „ and the latest City Commission meeting brought some details to life. The commissioners reviewed a presentation from Counsilman-Hunsaker, an aquatic center designer. The pools engineering “rm, Kimley-Horn, was also in attendance. The project is slated to cost $12 million, which will be paid through sales tax dollars and not raise North Port residents taxes. It is set for a May 2019 opening date and will have two slides, a 25-meter stretch pool, a lazy river, a childrens play area and a shaded pavilion. Engineers said it should last around 30 years. Commissioners reviewed several options for prices and pool dates, ultimately deciding on: € Making sure the aquatic center is open and available during swim meets in the 25-meter stretch pool € If there is a requirement for shutting down the aquatic center while a meet occurs, it needs to come before commission € Figuring out hours at a later time „ staff will come back with some options € Pool prices will be $10 Leaders hammer out details for North Port pool By LAUREN COFFEY STAFF WRITERPOOL | 2Shortly before Daniel Davis ”ew into Punta Gorda Airport Monday morning on an Allegiant Air ”ight, he said his brother forwarded him some news indicating his airline could be dangerous. The news was based on a 60 MinutesŽ report that aired Sunday on CBS headlined Allegiant Air: The budget airline ”ying under the radar.Ž The program investigated Allegiant Air and according to cbs.com claimed it is a discount carrier known more for its ultra-low fares than its high record of in-”ight breakdowns.Ž But waiting for his car ride after arriving in Punta Gorda Monday, Davis said the story didnt make him feel nervous to board his Allegiant ”ight in Knoxville, Tennessee, that morning. I ”y Allegiant all the time,Ž Davis said, noting there was a slight delay prior to take-off that he thought involved de-icing. Other frequent Allegiant ”yers such as Jennie Beavers and Elaine Knight „ who are from Kentucky and ”y into Punta Gorda almost monthly „ agreed theyve never had any safety concerns or complaints other than occasional delays or plane switches.Allegiant, others dispute 60 Minutes reportBy ANDREA PRAEGITZERSTAFF WRITERREPORT | 5 PROVIDED The newest pool rendering for the North Port aquatic center. PASSENGER COUNTSIn March, Punta Gorda Airport announced the busiest month for air traffic of any month in its history. The only major commercia l carrier at the airport is Allegiant Airlines, and other types of aircraft also use the airport. (2018) MONTHALLEGIANT TOTAL ENPLANED/DEPLANED% INC/DECREASE FROM PRIOR YR MONTHYTD % INC/DEC FROM PRIOR YTD January122,90116.84%15.71% February140,07627.50%16.23% March192,94736.07%17.32% SOURCE: Punta Gorda Airport This is not your grandmothers League of Women Voters. With a new generations sudden interest in politics in the aftermath of the Parkland High School massacre, the organization is getting younger. Charlotte Countys chapter has lowered its minimum membership age from 18 to 16, and Sarasota County was working recently on an amendment to make that change. Theres a natural connection between our roles in gun safety and the goals of the students,Ž said Sarasota County league Vice President Carol Hartz. We all want the same outcome, which is safer schools and a safer community.Ž This new connection could have long-term implications for the league, which has also begun offering free student memberships. Ive been really encouraged to see how the activism sparked by the Parkland kids is so much aligned with the Florida League of Women,Ž said Julie Stewart, recording secretary for Charlottes league. The goal for those involved is avoiding a repeat of Parkland, where 17 students were killed on Valentines Day, but the overall greater good is the preservation of a democracy thats increasingly tested every day. With young people as one of the biggest untapped forces in U.S. politics, Hartz said helping them become engaged voters is a win-win. The League of Women Voters offers a lot of history and good research, building consensus and being nonpartisan, and the students come with passion and “re and determination and theyre technically savvy, The new kids on the block? League of Women VotersBy SOMMER BROKAWSUN CORRESPONDENTSUN PHOTO BY LAUREN COFFEY PHOTO CREDIT: LIBRARY OF CONGRESSA century ago, the League of Women Voters was founded as a mighty experimentŽ as females fought for the right to vote. Today, the group is receiving an infusion of youth. This photo features White House pickets by the Congressional Union for Woman Surage, Washington, D.C. in the early 20th century. THE BOTTOM LINECoinciding with the weekends historic unveiling of the Ladies Remembered mural, this is the third of the Suns latest three-part series looking at the impact of women and organizations on the community and the challenges theyre overcoming. WOMEN MAKING HISTORY VOTERS | 4 Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO.107AMERICAS BEST COMMUNITY DAILY Cool in the morning; sunnyHigh 82 Low 50$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Your vote counts. 705252000258Daily Edition $1.50 Tuesday, April 17, 2018 LINDEN, KAWAUCHI WIN BLUSTERY BOSTON MARATHON INSIDETHE SUN: Crosswords ..............8 Local Sports ........... 9 Obituaries ...............5 Police Beat ..............8 Viewpoint ............6-7OUR TOWN: Calendar ..................9 Classifieds ............4-9 Local News .... 1-3,9-10 State ......................10 NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................8 Stocks ...................3,4 Weather ...................2SPORTS: Lotto .......................2Desiree Linden splashed her way through icy rain and a near-gale headwind to win the Boston Marathon on Monday, the rst victory for an American woman since 1985, while Yuki Kawauchi became the rst Japanese mens champ since 1987. See SportsCALL US AT941-206-1000CHARLOTTE SUN

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Tuesday, April 17, 2018 FROM PAGE ONEThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia ENGLEWOOD „ Crime scene tape surrounds the oldest barber shop in Englewood. No one is dead or even injured „ but Irvings Barber Shop recently sustained damage after an elderly gentleman hit it with his car, cracking the front wall of the building. The building will be closed until further notice. Kris Boyden, says she remembers when her late father built their home and barbershop at 560 S. McCall Road, on Lemon Bay. The barber shop opened in July of 1956. The house is still owned by the family, too. To give back to the community, Merle Irving, the original barber shop owner, traveled to the homebound, the hospitals and nursing homes to give people hair cuts. Daddy mixed his own concrete because there were no concrete plants,Ž she said. I was 5 and I watched him mix it and then put it in a wheelbarrow and do it brick by brick. I think thats why the building held up so well over time. We called the builder within hours of the crash. We just dont have an assessment of the total damage yet or a time when construction can begin.Ž Boyden and her sister, Kathy Irving, still own the building but they dont operate the barber shop, which she said is the oldest in town. There are three barbers who have been displaced for a period until our builder comes in and can do repairs,Ž she said. We have three barbers but only two chairs. We do have a lot of loyal customers. I know there are generations of customers who have had their hair cut as a child and now have grandchildren coming into the barber shop.Ž Boyden said her great nephew came from Charleston, South Carolina, to have his “rst haircut in Grandpa Merles chair. Boyden said she is con“dent customers will come back once the barber shop reopens. The customers are so loyal, the barbers will look forward to seeing them „ we hope its real soon,Ž she said.Email: eallen@sun-herald.comBarbershop condemned after crash „ hopes to reopenBy ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR PHOTO PROVIDEDIrvings Barber Shop owned was recently hit by a car and is closed until it is xed. Punta Gorda City Council members will revisit the debate regarding parking on the grass at Gilchrist Park on Wednesday. City staff has been working on parking alternatives to accommodate the Punta Gorda Guitar Army. Guitar Army co-founder Michael P. Haymans has been working with city staff to accommodate the unof“cial groups members. I argued that the parking is adequate for most times of park use,Ž said Haymans. Most people will not support eliminating the no parking on the grass rule entirely.Ž Haymans said the group hopes the city will allow there to be over”ow parking on the grass at peak times of park use. City staff has proposed multiple recommendations. One would have the city stay its current course, calling for the city to continue the ban on parking on the grass as envisioned and approvedŽ in the original park plans. The second option is to just allow parking on the grass, eliminating the ban altogether. Another option is to allow parking on the grass on Tuesday and Thursday nights to accommodate the Guitar Army. Haymans believes this option is the simple, inexpensive alternative. Parking is not adequate now,Ž said Haymans. If no solution is allowed ... music will continue (to be played) by a few hearty musicians. The vibrant music scene will be a specter of the past. New council members will ultimately be elected and the quest for a simple solution to a city-created problem will continue to be patiently and persistently pursued.Ž Another proposed option would enable event permits requiring the Guitar Army and music goers to apply for and obtain a special event permit for the speci“ed nights. City staff promoted another option that pushed the Nickel Ride program that would encourage Nickel Ride proprietors to transport music goers from the city hall parking lot to Gilchrist Park. The more expensive and involved option would be redesigning the park area to include more parking. This would add another area of parking along the pavilions and another area of parking in line with Durrance Street. This would add about 30 to 40 parking spaces at an estimated cost of $250,000. If the city chooses to redesign the park to accommodate more parking, the cost would come from a 1 percent local option sales tax addition, according to Lucia Ross, communications manager for the city. One more option being presented would realign more parking spaces at the Harvey Street entrance to the park to be compliant with the Americans with Disabilities Act. I do not support the construction of additional paved parking,Ž said Haymans. Every bit of additional, impervious surface requires additional stormwater treatment facilities. The grassed area would be signi“cantly compromised, it would displace the music again during construction, would compromise the park as an event location, and would be expensive, depriving other worthy projects of funding.Ž According to Ross, the city is adamant about restricting parking on the grass because it has spent thousands of dollars upgrading the park, including laying new sod. Why would (the city) want to allow people to drive over (the grass) in all kinds of weather and tear it up,Ž said Ross. Beautifully manicured lawns take work ƒ if dozens of people use the lawn like a parking lot twice a week, you can imagine how long it will last.Ž Wednesdays City Council meeting will be held at 9 a.m. at Council Chambers at 326 W. Marion Ave.Email: dsutphin@sun-herald.comPunta Gorda to weigh Gilchrist parking optionsBy DANIEL SUTPHINSTAFF WRITERfor adults (13 and up), $8 for children 2-13 and children under 2 years old are free € Veterans and seniors will receive the same discount as children € North Port residents will receive a discount: $8 for adults, $6 for children, seniors and veterans and children are free € A familyŽ package is available, which will be for anyone with four individuals. A family larger than that can add on extra family members for an additional charge € Children 11 and older can attend the pool without an adult, which is the same rule at the Morgan Family Community Center You have a junior high right across the way, so they are coming over when theyre 11,Ž said Sandy Pfundheller, General Services director. So you want to make it consistent.Ž The entire facility is set to have 19 lifeguards, two recreation attendants and one on-duty supervisor. The rates will apply to the entire facility and not be reduced if someone goes there simply to swim laps in the pool every morning. Rather than charge a lap pool membership which is complicated and crazy, let them buy the season pass which is the best deal,Ž Mark Hatchel from Kimley Horn said. You want to see as many passes as you can; thats where the value is for the resident. If you get a pass, you can swim every day for less than a dollar.Ž The aquatic center is scheduled to be open seven days a week from Memorial Day to Labor Day. Before and after that period, the aquatic will be open weekends. The lap pool will be open year round, eight hours a day, due to a geothermal heater which can heat or cool the pool. All the changes are tentative and can be changed at the next meeting. Staff will take the commissions requests and compose a more detailed plan to present to them, which would then go on to another meeting where it is an ordinance to vote on. Hatchel is hopeful the base bid will go on the market on May 1. I really think the decision you made has something for everyone,Ž he said. It maximizes the space and youve got it right. From what weve seen, youll have a better than average facility „ its grown in budget and size and Im excited to see it.ŽEmail: lcoey@sun-herald.com POOLFROM PAGE 1 adno=720550 FREE TIRE ROTATION & 21PT INSPECTION $50 OFFAny Repair or Maintenance Service of $250 or MoreMost American Cars. With Coupon. Extra Charge for Trucks/Vans & SUV's. Prior Sales Excluded. 1 Coupon Customer/Visit Expires 5/15/18$39.99SYNTHETIC OIL CHANGE5W20 up to 5 Qts.AUTO REPAIR OFFER Do You have back pain?Do you ask yourself what causes it and what you can do about it?If so, we have some information that you may be interested in. Freedom Rehab Aquatic Therapy and Dr. Corey Girdwood of Coastal Chiropractic will be doing a presentation about what causes back pain, learn tips & tricks to reduce back pain and what the current treatments are, including Chiropractic and aquatic therapy services. Pre-Registration is required. Food catered by Panera, refreshments served. Date is May 18th at 11:00 a.m at the Morgan Center 6207 W. Price Blvd in North PortCall Freedom Rehab Aquatic Therapy @ 941-400-1505 to reserve your seat today!adno=720528

PAGE 3

The Sun /Tuesday, April 17, 2018 www.yoursun.com E/N/C Page 3 Honda adno=50531342

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Tuesday, April 17, 2018 so I think together we make a great team,Ž she said. We each have something to bring to the table, and I think together we can be much stronger.Ž The groups roots date to the womens suffrage movement a century ago. It also helped lead the movement lowering the voting age to 18 in 1971. Many members recall the 1960s civil rights and anti-war protests and see parallels, but theyre particularly struck by what they see today. I think the difference between what happened in the late 60s and whats happening today, was that those were mostly college students and of an age to be in the military, and this movement is driven by an even younger group of people,Ž said Charlotte league President Julie McGillivray. Theyre getting a taste for the way things are getting done in Washington, D.C., (with how) campaigns and voting is skewed by dollars. That if (youth) start to vote out incumbents thats the only time theyll pay attention, and I think that these kids have them on their toes.Ž Student events are planned around the nation on Friday, tied to the 19th anniversary of the Columbine massacre in Colorado. And the Charlotte league may be taking efforts to another level next Tuesday April 24 at its 3 p.m. meeting, which is open to the public. At the gathering in the Punta Gorda Safety Complex building, 1210 Tamiami Trail, its considering plans for a student-based league auxiliary group. In addition to legislative policy advocacy action, such as gun safety, the league says its committed to the elimination of voter suppression and voter registration. Its voter registration skills came in handy for some recent youth marches, where it set up booths recruiting new voters and members including late last month at Punta Gordas Gilchrist Park. Among those drawn to the league was Melissa Leon Pons, 17, Port Charlotte High School junior, who made a books, not bulletsŽ poster for the March For Our Lives gathering pushing for an assault weapon ban and other gun laws. She also pre-registered to vote, which the state Division of Election allows for those as young as 16. I felt pretty good about it,Ž Leon Pons said. It helped me feel like my voice was going to be heard very soon, like thats the reason I was out there at the march because I felt like I needed to make an impact, take every step I can.Ž That kind of sentiment would be a positive change from recent generations. By next year, millennials, born between 1981 and 1996, are projected to outnumber baby boomers, born between 1946 and 1964. But they go to the polls in staggeringly small numbers, according to the Los Angeles Times. In the 2014 midterm election, turnout among 18to 20-year-olds was 15 percent, among the lowest in a national election since the 1971 voting age change. If teen activists succeed in bringing their generation to the polls, it could signal a signi“cant shift in American politics. Ahead of the 2018 midterm election, thats the kind of impact Katy Cartlidge, 18, is hoping for as an organizers of the Students Stand Up Rally that was held Sunday in Sarasota County: The focus of the Riverview High students group is getting more people politically active, which is mutually bene“cial to the Riverview population and the LeagueŽ of Women Voters. But the league isnt just for females. The organization of“cially opened doors to men in 1974. Kent Rosberg, 76, of Punta Gorda, said he supports the group and the March For Our Lives student movement taking on uncompromising politicians and groups like the National Ri”e Association that remain intransigent, even in the face of mass killings of children. I think the adult society has failed them,Ž Rosberg said. The parents, the educators, law enforcement, weve failed them. So theyre saying enough is enough. Theyre going to take it in their own hands.ŽVOTERSFROM PAGE 1 PHOTO PROVIDED BY TUCKER STEVENSONThe League of Women Voters has its own youth movement going, with the recruitment of students at recent marches. GET INVOLVEDCharlotte County lwvccfl.org League of Women Voters Charlotte County P.O. Box 494586, Port Charlotte, 33949-4586 Email: info@lwvccfl.org Sarasota County lwv-sarasota-fl.org League of Women Voters of Sarasota County P.O. Box 18884, Sarasota, 34276 Email: lwvsrq@gmail.com Florida thefloridavoter.org League of Women Voters of Florida 540 Beverly Court, Tallahassee, 32301 850-224-2545 United States lwv.org League of Women Voters 1730 M St. NW, Suite1000, Washington, D.C. 20036-4508 202-429-1965 WHY JOIN?Interested in encouraging increased voter engagement? The League of Women Voters is a national nonpartisan political group encouraging informed, active participation in government and elections. It studies and reports on major public policy issues. Membership is open to men and women of all ages. The Charlotte County chapter is one of 800 affiliates of the national group, one of the nations most trusted organizations. The local chapter is abuzz with new activity and growing membership. It will have officer elections and the local chapter welcomes new members who want to participate in a meaningful way. In addition to regular meetings, local activities are planned that could include speakers, voter education and engagement strategies, tours of local institutions, lobbying activities, and social mixers to meet like-minded people who enjoy civic affairs. „ Source: League of Women Voters Charlotte County VOTING INFORMATIONCharlotte County: charlottevotes.com Sarasota County: sarasotavotes.com WOMENS HISTORY INTHE U.S.1637: Anne Hutchinson is banished from Massachusetts Bay Colony for heresy. 1692: The Salem Witch Trials are held in Salem, Massachusetts. 1776…1807: New Jersey grants women the right to vote in its state constitution. 1789: Abigail Adams makes plea to her husband, Remember the ladiesŽ, as he helps draft the new Constitution. 1792: Sarah Pierce establishes first institution in America for higher education of women, in Litchfield, Connecticut. 1838: Kentucky widows with children in school are granted school suffrage,Ž the right to vote in school board elections. 1848: Lucretia Mott, Martha C. Wright, Elizabeth Cady Stanton and Mary Ann McClintock are invited to tea at the home of Jane Hunt in Waterloo, New York. That leads to the first convention held to discuss womens rights, in Seneca Falls, New York; 68 women and 32 men sign the Declaration of Sentiments,Ž including the first formal demand made in the United States for womens right to vote. 1849: Elizabeth Blackwell becomes the first licensed woman physician in the United States. 1850: Harriet Tubman joined the Underground Railroad efforts, leading slaves to freedom. More than 160 years later, pure political correctnessŽ is what President Trump calls the U.S. Treasury plan to put Tubmans face on the front of a $20 bill, the first time a female would have such an honor on U.S. paper currency since Martha Washington. 1850: The First National Womans Rights Convention, held in Massachusetts, draws 1,000 people and gains national attention. 1855: Lucy Stone marries Henry Blackwell and keeps her birth name, inspiring generations to follow suit. 1861: Women in Kansas are granted the right to vote in school board elections. 1866: The Young Womens Christian Association (YWCA) is founded in Boston, Massachusetts. May 1, 1866: Eleventh National Womans Rights Convention is held. The American Equal Rights Association is formed at the end of the convention, and the members pledge to achieve suffrage for both women and black Americans. 1867: Kansas puts a woman suffrage amendment proposal on the ballot. The first time the question goes to a direct vote, it loses. 1868: The Fourteenth Amendment is ratified, including the word maleŽ for the first time in the Constitution. 1868: Elizabeth Cady Stanton, Susan B. Anthony and Parker Pillsbury publish the first edition of The Revolution, which becomes one of the most important radical periodicals of the womens movement. 1869: The federal womens suffrage amendment is introduced as a Joint Resolution to both Houses of Congress. 1870: The Womans Journal debuts, edited by Lucy Stone, Henry Blackwell and Mary Livermore. 1873: Susan B. Anthony is tried for voting illegally, is convicted, and is fined $100, which she refuses to ever pay. 1876: Susan B. Anthony and Matilda Joslyn Gage disrupt the official Centennial program at Independence Hall in Philadelphia, presenting a Declaration of Rights for WomenŽ to Vice President Ferry. 1878: Senator A.A. Sargent (California) introduces a woman suffrage amendment, the wording of which remains unchanged until it is finally passed by Congress in 1920. 1887: The first vote on woman suffrage is taken in the Senate, where it is defeated. 1890: The American Federation of Labor declares support for a woman suffrage amendment. 1890: Wyoming is admitted to the Union, becoming the first state since New Jersey (1776…1807) to grant women full enfranchisement in its state constitution. 1910: The first suffrage parade is held in New York City, organized by the Womens Political Union. 1911: National Association Opposed to Woman Suffrage is founded. March 25, 1911: The Triangle Shirtwaist factory fire in New York City, where more than 100 people died (mostly women, including many teenagers), results in the largest female strike to date and eventually, workplace safety protective legislation for workers. November 1911: The most elaborate campaign ever mounted for suffrage succeeds in California by only 3,587 votes, an average of one vote in every precinct in the state. This followed a defeat in 1896. 1912: 20,000 suffrage supporters join a New York City parade, with a half-million onlookers. 1913: On the day preceding President Wilsons inauguration, 8,000 suffragists parade in Washington, D.C., organized by Alice Paul. They are mobbed by abusive crowds along the way. 1914: A bequest from Mrs. Frank Leslie, publisher of Leslies Weekly, puts $1 million at the disposal of Carrie Chapman Catt for the furtherance of the cause of woman suffrage.Ž 1915: 40,000 march in a New York City suffrage parade. 1916: Police close down Margaret Sangers birth-control clinic. 1916: Jeannette Rankin becomes the first woman elected to Congress.1917: New York adopts a constitutional amendment after defeat in 1915. Jan. 10, 1917: National Womans Party picketers appear in front of the White House holding aloft two banners: Mr. President, What Will You Do For Woman Suffrage?Ž and How Long Must Women Wait For Liberty?Ž Sentinels remain stationed there permanently regardless of weather or violent public response, with hourly changes of shift. June 22, 1917: Arrests of the National Womans Party picketers begin on charges of obstructing traffic. Their inhumane treatment in jail creates a cadre of martyrs for the suffrage cause. Nov. 27-28, 1917: In response to public outcry and jailers inability to stop the National Womans Party picketers hunger strikes, the government unconditionally releases the picketers. Jan. 9, 1918: President Wilson first states his public support of the federal woman suffrage amendment. Jan. 10, 1918: The House votes 274 to 136, precisely two-thirds in favor of a suffrage amendment for the first time, but the Senate failed to pass the amendment. Sept. 30, 1918: President Wilson finally addresses the Senate personally, arguing for woman suffrage at the wars end. Spring 1919: The most prominent National Womans Party suffrage prisoners (including L.W.E. Havemeyer, Elizabeth S. Rogers, Vida Milholland and Mabel Vernon) tour the country on a train called the Prison Special.Ž At each stop they speak about the need for suffrage and their prison experiences. June 4, 1919: The Senate passes the 19th Amendment with just two votes to spare: 56 to 25. Drafted by Susan B. Anthony and Elizabeth Cady Stanton and first introduced in 1878, it is now sent to the states for ratification. Feb. 14, 1920: The League of Women Voters is founded as a mighty experimentŽ at the Victory Convention of the National American Woman Suffrage Association in Chicago. Aug. 18, 1920: Tennessee becomes the 36th state to ratify the Amendment. A young state legislator casts the deciding vote after being admonished to do so by his mother. Aug. 26, 1920: The 19th Amendment is quietly signed into law by Secretary of State Bainbridge Colby, granting women the right to vote. 1921: American Birth Control League is founded by Margaret Sanger. 1923: Alice Paul proposes the Equal Rights Amendment, which is introduced in Congress every year after. 1925: Nellie Tayloe Ross of Wyoming is inaugurated as the first woman governor in the United States. 1932: Amelia Earhart makes the first transcontinental nonstop flight by a woman. 1933: Frances Perkins is sworn in as Secretary of Labor, as well as the first woman in the U.S. cabinet. 1934: Babe Didrikson pitches a full scoreless inning for the Philadelphia Athletics (vs. the Brooklyn Dodgers) in spring training in Fort Myers. 1941-1945: Millions of women enter the work force during World War II. 1942: Womens services are established by the military. May 18, 1953: Jacqueline Cochran becomes the first woman to break the sound barrier. Dec. 1, 1955: Rosa Parks is arrested in Montgomery, Alabama, sparking the American civil rights movement. 1960: Enovid, the first birth-control pill, goes on the market. 1963: The Equal Pay Act is passed by Congress. 1964: The Civil Rights Act outlaws sex discrimination. 1966: The National Organization for Women (NOW) is organized. 1968: Shirley Chisholm becomes the first black woman elected to the House. 1972: Title IX of the Education Amendments prohibits sex discrimination in schools, and the Equal Rights Amendment is passed by Congress and sent to the states for ratification. 1973: Roe v. Wade overturns state laws restricting the right to abortions. President Trump, with his appointment to the Supreme Court, said he wants the landmark decision automaticallyŽ overturned. 1981: Sandra Day OConnor becomes the first woman seated on the U.S. Supreme Court. 1982: The Equal Rights Amendment fails ratification by the states. 1983: Sally Ride becomes the first American woman to ride into space. 1984: Geraldine Ferraro becomes the first woman nominated for vice president by a major party. 1992: A record-breaking number of women elected to Congress. 1993: Janet Reno becomes the first woman to hold the office of Attorney General after her appointment by President Bill Clinton.1993: The Supreme Court rules that sexual harassment in the workplace is illegal. 1997: Madeleine Albright is sworn in as the first female Secretary of State after her appointment by President Clinton. 2007: Hillary Rodham Clinton announces her candidacy for the Democratic presidential nomination. Later, she became the third woman to hold the post of Secretary of State, and in 2016, she was the first woman nominated for president by a major political party. 2009: In the first bill he signed into law after entering the nations highest office, President Obama puts in The Lilly Ledbetter Fair Pay Act, among numerous laws, policies and executive orders the commander in chief pushed to narrow the gender pay gap and benefit women in many other ways. 2009: President Obama appoints Sonia Sotomayor, who becomes the first Hispanic and third female Supreme Court Justice. „ Sources: Scholastic, Fortune magazine, Texarkana Gazette, The Conversation SUN PHOTO BY LAUREN COFFEY Venice High School juniors Gabi DeVries, Josie Hodges and Roni Smith pose with their homemade signs during the March for Our Lives in Sarasota County. The said they came to the event to help bring more awareness to the need for gun control. This movement, dominated by students, has helped fuel new growth for the League of Women Voters. FROM PAGE ONE

PAGE 5

The Sun /Tuesday, April 17, 2018 www.yoursun.com E/N/C Page 5 FROM PAGE ONEENGLEWOOD Mauro C. SardanopoliMauro C. MarioŽ Sardanopoli, 82, formerly of Rockland County, New York, passed away peacefully on April 5, 2018 after a brief illness in Venice, Florida. Mauro was born in The Bronx, New York to Vito and Teresa Sardanopoli on April 26, 1935. He attended P.S. 32 and Roosevelt High School in The Bronx. On Sept. 14, 1958, he married Benita BonnieŽ Merenda. In 1965, Mauro and Bonnie moved to Rockland County where they would enjoy living and raising their family for nearly 35 years. In 1955, Mauro enlisted in the New York Army National Guard working out of Kingsbridge Armory, Bronx, New York. During these early years, he also moonlighted as a New York City taxi cab driver. Mauro was one of the “rst National Guardsmen to attend Active Duty Basic Training and Advanced Individual Training. In the years that followed, Mauro compiled a distinguished record of military service (including many years as a Chief Warrant Of“cer) and civil service. He ful“lled a variety of assignments across New York State and earned numerous awards and honors. On his “nal assignment before retirement, he served as Assistant Adjutant for the Commander and Of“cerin-Charge for the 107th Infantry Brigade at the Seventh Regiment Armory, Park Avenue, New York. Over the years, he earned a reputation as one who was diligent and hardworking. Many looked up to and relied on him as a valued mentor. Most of his peers and close associates would affectionately refer to him as Chief.Ž He proudly served his country for 40 years and retired in April, 1995. In 1999, Mauro and his wife relocated to Venice, Florida. For several years he served as an active volunteer for the B.P.O Elks Lodge #2378 in Englewood, Florida. In 2003-04, he was recognized for his dedication by being voted Elk of the Year. Mauros kind-hearted nature and sense of humor always had a pleasing effect on others. For most of his life he stayed active physically; for many years, jogging and walking were a normal part of his daily routine. He also liked keeping up with current events. He occasionally enjoyed a leisurely game of golf, and especially enjoyed the camaraderie and the sharing of a meal that followed. Mauro will be dearly missed and is survived by his loving wife of 59 years, Bonnie; two daughters, Barbara Sardanopoli (Mark) Heber, of Tompkins Cove, New York, and Theresa Sardanopoli Carbone of Reno, Nevada; one son, Vito (Neeta) of New City, New York; four brothers, Anthony and Robert of Emerson, New Jersey, Armando of Grosse Ile, Michigan, and Renaldo of Myrtle Beach, South Carolina; four grandchildren, Paul Anthony, Benita, Joshua and Emery; and many cousins, nieces and nephews. Visitation will be Sunday, April 22 from 2 p.m.-4 p.m. at Farley Funeral Home, Venice. A Mass will be held on Monday, April 23 at Our Lady of the Lourdes, Venice at 10 a.m. with interment to follow at Sarasota National Cemetery at 12:30 p.m. with full military honors. In lieu of ”owers, memorial donations may be made to the Englewood Elks Lodge #2370. To share a memory of Mauro or leave a message of condolence, visit www. farleyfuneralhome.com.Sandra R. DiStasioSandra R. DiStasio, 78, of Englewood, Florida, died Saturday, April 14, 2018. She was born in Concord, New Hampshire, on Sept. 10, 1939 to Hermos and Bernice (Jones) Laprise. Sandra and her husband, Andrew E. DiStasio, relocated in 1977 from Wallingford, Connecticut. She was a homemaker as well as a musician. Their band was named Sandy & Andy Dee DuoŽ and they played in several area establishments. She is survived by her two daughters, Rae Janise and her husband Foca Dastoli of Kensington, Connecticut, and Dacia Ann and her husband Richard Jondron of McKinney, Texas; and son, Henry Sweeney, of Columbia, Connecticut, and David and Sandra DiStasio of Wallingford, Connecticut; sisters, Donna and her husband Larry Davis, Cheryl and Richard Church, Brian Bernard; 12 grandchildren; and three great-grandchildren. She was preceded in death by her spouse of 60 years, Andrew E. DiStasio; and son, Andrew Scott DiStasio; her sister, Iris; and grandchildren, Stacey Lyn Dastoli and David M. DiStasio Jr. Visitation will be from 10 a.m. to 11 a.m. on Tuesday, April 17, 2018 at the Englewood Chapel of Lemon Bay Funeral Home. A celebration of Life will immediately follow at 11 a.m. In lieu of ”owers, donations may be made to the Suncoast Humane Society 6781 San Casa Drive Englewood, FL 34224.CHARLOTTE Jon E. GrantJon E. Grant, 84, of Punta Gorda, formerly of Venice, Florida, passed away April 12, 2018. He was born April 9, 1934 in Washington D.C., and moved to this area in 1989 from Maryland. Jon was the former owner of Grants Auto Body in Maryland. He was a skilled carpenter and enjoyed remodeling homes. He is survived by his daughters, Julie (Larry) Johnson of Punta Gorda, Florida; Jean (Tommie) McCarthy of Savannah, Georgia; son, Jon E. JackŽ Grant of Bradenton, Florida and granddaughter, Joanna Taylor of Bonita Springs, Florida. He was preceded in death by his wife, Joanne. Private memorial services will be held at a later date. No deaths were reported in North Port and DeSoto County. OBITUARIES John Hitzel6/26/1937-4/17/2017 Missing you always, You never said Im leaving, you never said goodbye. You were gone before we knew it, and only god knows why. In life I loved you dearly, in death I love you still. In my heart I hold a place, that only you can “ll. It broke my heart to lose you, but you didnt go alone. A part of me went with you, the day god took you home. We love you always, your wife and familyI Loving Memoy Ralph CalvanoRalph Calvano, 83, of Port Charlotte, Florida, died Saturday, April 14, 2018 at Englewood Community Hospital, Englewood, Florida. Ralph was born Feb. 27, 1935 in Brooklyn, New York. He was raised in Throop, Pennsylvania. His military career carried him to all corners of the world. He met and married his beautiful wife, Anna Maria (Maddox) Calvano in Hollywood, Maryland. They enjoyed 61 years of marriage together. Ralph and his wife moved to Florida 22 years ago from Maryland. Ralph served four years in the U.S. Navy followed by 16 years in the U.S. Air Force with tours in both the Korean and Vietnam wars. He then served as a Program Manager with NAVAIR for 17 years on several major naval aviation weapons programs. He was an avid outdoorsman that enjoyed camping, boating, hunting and “shing with his family and friends. In addition to this wife, Anna Maria NancyŽ Calvano of Port Charlotte; Ralph is survived by three sons, Stephen (Laura) Calvano of Natural Bridge, Virginia, David Calvano of Port Charlotte and Daryl (Carol) of Mechanicsville, Maryland; a daughter, Karen (Mendel) Thompson of Port Charlotte; nine grandchildren, John Calvano, Elise Macintosh, Derek Calvano, Justin Calvano, Haley Calvano, Daivd Calvano, Victoria Calvano, Cody Varney and Clint Thompson; seven great-grandchildren, Zoey, Henry, Emory, Oliver, Ariana, Cecily and Melanie. He is also survived by his little doggie,Ž Harley. Visitation will be held Wednesday, April 18, from 1 p.m. until 2 p.m followed by Funeral Services at 2 p.m. at Roberson Funeral Home Chapel, 2151 Tamiami Trail, Port Charlotte, FL 33948. Military honors will be by a U.S. Air Force Honor Guard. Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Home & Crematory Port Charlotte Chapel. The 60 Minutes story stated public documents show an alarming number of aborted takeoffs, cabin pressure loss, emergency descents, and unscheduled landings.Ž And according to the report, between Jan. 1, 2016 and the end of last October, 60 Minutes claims it found more than 100 serious mechanical incidents, including mid-air engine failures, smoke and fumes in the cabin, rapid descents, ”ight control malfunctions, hydraulic leaks and aborted takeoffs.Ž But according to information from Allegiant of“cials, the report was unfortunateŽ and was a false narrative about Allegiant and the FAA.Ž CBS produced a one-sided narrative by cherry-picking interviews and ignoring publicly-available facts,Ž according to a statement from the airline attributed to Allegiant VP of Operations Capt. Eric Gust. To suggest that Allegiant would engage in the practice of asking team members to violate company and regulatory obligations is offensive and defamatory.Ž According to cbs.com, John Goglia was interviewed for the program and has 40 years of experience in the aviation industry „ but has since retired and testi“es as an expert witness on safety issues. Goglia said on the show that he encouraged his friends and family not to ”y Allegiant because of safety concerns. But according to Gusts statement, 60 Minutes didnt disclose everything about Goglia during its program. Goglia is also a paid expert working for a former Allegiant pilot „ Jason Kinzer „ who has sued Allegiant for wrongful termination in a pending case, according to the statement from Gust, which said Kinzer was “red after he unnecessarily evacuated a planeŽ among other issues. Court records provided by Allegiant to the Sun show a demandŽ from Kinzers legal team noted resolution of this case would eliminate a major source of adverse publicity.Ž Still, the CBS report claimed right now, nearly 30 percent of its planes are antiquated, gas-guzzling McDonnellDouglas MD-80s, almost all of them purchased second-hand from foreign airlines.Ž But the Allegiant planes ”ying through Punta Gorda are not MD-80s, according to the Punta Gorda Airport. All the Allegiant planes based here at the Punta Gorda Airport are newer Airbus A320s „ which the community and passengers have welcomed because they are more reliable and quieter than the MD80 planes,Ž said Kaley Miller, spokesperson for the airport. We are unaware of any in”ight issues from planes departing from PGD over the last few years.Ž The FAA responded to the 60 Minutes investigation in a letter the agency provided to the Sun on Monday, which noted there have been no fatal domestic passenger air carrier accidents in the U.S. since at least 2009. The FAAs letter noted incidents reported by Allegiant to the FAA has trended downward in recent years.Ž In 2015, according to the letter, FAA heightened its oversight of Allegiant while the airline experienced pilot labor issues. In 2016, the FAA didnt “nd any systemic or regulatory problems, but did identify a number of less serious issues, which Allegiant addressed.Ž And since then, FAA, according to its letter, has evaluated Allegiant like all carriers but no signi“cant or systemic problemsŽ have been uncovered with the airline. FAA says it would take immediate action if that werent the case. In the “rst two quarters of Fiscal Year 2018, Allegiant reported .0015 events per 1,000 departures,Ž according to the FAAs letter. According to cbs.com, though, Allegiant has more than its share of angry, traumatized passengers willing to share their experiences.Ž But thats not how one local taxi driver „ who has shuttled passengers the entire time Allegiant has operated at Punta Gorda Airport since 2009 „ sees it. Pascal Pericles, who owns Pe Pe Taxi, con“rmed Monday he has never heard a passenger complain of trauma or fear for their safety following a ”ight. They are happy to be here,Ž Pericles said about most passengers he has driven. Email: Apraegitzer@sun-herald.comREPORTFROM PAGE 1 STATEMENT FROM ALLEGIANT It is unfortunate and disappointing that CBS 60 Minutes has chosen to air a false narrative about Allegiant and the FAA. Not only do we expect our team members to adhere to all company procedures and policies „ including safety procedures „ but many positions are subject to statutory and regulatory obligations. The violation of those obligations would trigger not only punitive action from Allegiant, but could also result in enforcement action from regulatory agencies, loss of a certification, and even criminal charges. To suggest that Allegiant would engage in the practice of asking team members to violate company and regulatory obligations is offensive and defamatory. CBS produced a one-sided narrative by cherry-picking interviews and ignoring publicly-available facts. For example, the shows star interviewee, John Goglia, is not an un-biased commentator; he is a paid expert working for a former Allegiant pilot who has sued Allegiant. That pilot, Jason Kinzer, claims that he was wrongfully terminated after an evacuation. In fact, Kinzer was terminated because he unnecessarily evacuated a plane at great risk to the crew and passengersŽ even though there was no smoke, fire, or an aircraft malfunction,Ž and, during a post-flight investigation, he refused to acknowledge his mistakesŽ or demonstrateŽ that he was capable of learning and growing from the event going forward.Ž (See Defendants Revised Motion for Summary Judgment, Eighth Judicial District Court, Clark County, NV, Case No. A-15-727524-C.) Surprisingly, the 60 Minutes presentation of Mr. Kinzers case omits this publicly-available side of the story. The FAA exercises rigorous oversight of Allegiant, as they do all airlines operating in the United States. Allegiant complies with all FAA requirements and participates in numerous voluntary safety programs to ensure we operate to the highest standards. Additionally, we expect our team members to follow all company policies and practice strict adherence to FAA regulations and guidelines. Several anonymous, non-disciplinary reporting systems are available through Allegiant as well as through the FAA for team members to report safety concerns. Notably, none of the concerns allegedly expressed by Allegiant team members during the 60 Minutes episode were found to have been reported through any of these appropriate channels. Allegiants team members safely operate thousands of flights each week, which will transport more than 14 million passengers this year. We have safely carried nearly 90 million passengers since beginning operations in 2001. Our workforce is made up of more than 4,000 dedicated and hard-working people who wake up every day thinking about how to move our customers safely from one place to another.Ž -Allegiant Vice President of Operations Capt. Eric Gust, who is responsible for the airlines flight operations, safety and security teams SUN PHOTOS BY ANDREA PRAEGITZERPassengers on an Allegiant Air ight deplane Monday morning after arriving at Punta Gorda Airport. Despite a 60 MinutesŽ report Sunday, Pascal Pericles, who owns Pe Pe Taxi, conrmed Monday from his cab parked at Punta Gorda Airport that he has never heard a passenger complain of trauma or fear for their safety following a ight on Allegiant Air.

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Tuesday, April 17, 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 IEWPOINTFocus on past, not porn star Height changes are tiresome Strong candidate for the US House Appreciates Parkside sta File a lawsuit against commission Stand up against Trump Care for others as ourselvesEditor: I am aghast by the liberal press commenting about President Trumps reported affair, with a porn star of all things. But wait, wasnt there something about President Clinton having numerous affairs with various women? And something about Clinton and a young woman in the Oval Of“ce as I remember as well as many continuing stories about him and women. But wait, werent there also remarks about President Kennedy and his sexual wanderings? I guess the liberals have forgotten all of those. What a crock!Robert V. Thompson Punta GordaEditor: I am tired of hearing about the building height changes. Why are we not told the true heights of the “nished buildings? I did some basic research and found the following information (never told in any of the articles). If the ordinance with a height of 84 feet is approved, the true elevation will be 103.8 to 107.8 feet. Wonder why this was hidden from us Punta Gordians? The reason is roof structures like air condition units and elevator shafts, maybe. I do not know the maintenance room or support structure for the elevator. That leaves us with the 50-foot ordnance height. That “gure would be between 69.8 and 73.8 feet. These seem to be the true heights that were never mentioned in the requests presented to the public. This all seems to fall into the same debacle as the new Gilchrist Park results. Show them the picture and it will sail through the approval system. Here we are today with rented portapotties being paid for with our tax dollars.Mike Gilger Punta GordaEditor: We learned in February that Republican Tom Rooney has decided not to seek re-election for Congressional District 17 in Florida. This spurred a number of people to announce their candidacy for the seat. Beth Brooke-Marciniak, Im a voter in Charlotte County. This week I saw you visiting the Charlotte County Democrats meeting, raising speculation that you would consider running in the Democratic primary for District 17. I also saw you speak at the local Indivisible group. You said, Dont just be successful. Dont just use your talents for your own success. Make a difference with them. Do something signi“cant.Ž You said your strength was listening and creating dialog. Many concerns were raised. Heres what I heard the most: Please run for of“ce.Ž You were stricken by a degenerative hip disease at age 13. You were told youd never walk again. But you proved them wrong. You became a basketball star. In your early career, you were told the path to success was through sexual favors. Instead, you quit that “rm and proved them wrong. Forbes has named you one of the most powerful women in America, nine times. At the U.S. Department of the Treasury, you worked on healthcare and toxic waste. You understand business and tax policy from your career at Ernst & Young. We need someone who will listen to us. Weve been ignored by our members of Congress for too long. Prove the naysayers wrong again. Please listen to the voters and run for of“ce.David Finster Punta GordaEditor: Im writing to express my profound gratitude to Parkside Assisted Living and Cottages because they have helped my family and myself through the most challenging time of our lives. My incredible, intelligent wonderful wife of 58 years Editor: I suggest Mike Haymans and the CRA “le a lawsuit against the Charlotte County Commission for approving the Nightmare on SunseekerŽ issues, on behalf of the CRA and the taxpayers of Charlotte County. The CRA was created decades ago, for the purpose of saving our horizon from becoming a Concrete City,Ž like Fort Myers. Taxpayers vote commissioners to spend taxpayer dollars wisely.Ž The CRA came way before Mr. Tiseo and Mr. Truex became commissioners. Mr. Tiseo is known for building a lot of the convenience stores and residential homes. Mr Truex was involved in businesses and building in Charlotte County. Editor: I ask all who support Mr. Trump to answer the following: Why is Mr Trump working so hard to thwart the Mueller investigation if he is innocent? Why does he admire Putin and other oligarchs? What is he hiding by not releasing his tax returns? Why does he put inexperienced rich people in key governmental positions, many of whom have been accused of squandering our money? Who bene“ts from his loosened restrictions on environmental safeguards? Has your health plan improved? Did you get a good raise from his trickle-down tax incentive? Did a Mexican take your job? Will his import restrictions help us? Are your children safer now? Can they afford a college education? Will your daughters bene“t from Mr. Trumps moralŽ example? Mr. Trump is not ethical or moral. He did not drain the swamp. He “lled it. His decisions are based on helping his rich business allies and “lling his own pockets and those of his family, not on what is good for the people of this country. Dont listen to what he says. Watch what he and his cronies do. Dont support him or any of the Congress who are allowing his degradation of our values and lifestyle. Speak up. Act. Vote. Dont be afraid. Stand up and be counted.Diane Mudano Rotonda WestEditor: The scriptures tell us to love our neighbor as ourselves. We should do all the good that we can, by all the means that we can, at all the times that we can. To all the people that we can, as long as we can. We must care for others as much as we care for ourselves. Yahua, the creator of everything seen and unseen, made us in his love. We must give our love to everyone else. It is the “rst step on the road to eternal life. In the kingdom of our heavenly father. Lets take it now.Donald Bohr Port CharlotteMedical pot slowly gains board supportOUR POSITION: With 72 percent voter approval, and diminished fears, dispensary approval seems almost routine.Last week, the Sarasota County Commission became the latest governing body to approve medical marijuana dispensaries within its borders. Ho-hum. In our newspaper, the story was plunked on an inside page. No big controversy, although the vote wasnt unanimous. (Commissioner Mike Moran remained a steadfast no.Ž) Only one citizen „ Mary White of Venice „ spoke during the citizen comment section of the County Commission meeting. She was in favor. White told commissioners she had to travel to Bradenton (roughly 35 miles) for marijuana her daughter would use to relieve chronic pain. That, said Commissioner Al Maio of Nokomis, was enough to convince him to support two initial applications for dispensaries. He also said he hoped this wouldnt lead to hundreds of marijuana dispensaries in the county. Well, yes. But its hard to imagine this is a camels nose in the tent with dozens and dozens more to come. Medical marijuana is limited to people with chronic pain and debilitating illnesses itemized by the state. Patients need a doctors prescription. Its a cash-only, out-of-pocket business; health insurance wont pay for doctors visits or the drug itself. It is not cheap. There is a limited clientele and limited market. In fact, the dispensaries are tightly regulated business of“ces with security guards, security cameras and alarms on doors. Only patients with doctors prescriptions are allowed to proceed from the lobby to another room where they purchase cannabis. Vegetative, smokable cannabis „ the typical weed „ is not available in Florida. Ho-hum. The only drama this time came from Commissioner Nancy Detert of Venice, who choked up while speaking about her personal experience with her sisters physical dif“culties. She could not walk to the bus stop. She could not attend a public school. She has had a life of real pain „ and this helps her,Ž Detert said. And if it helps others and its available, we need to do it.Ž Amen. Deterts admitted evolution from opposition to support of medical marijuana is another example of real-life experience overriding the historical hype of reefer madness. Similar stories from neighbors and well-regarded community members likely propelled the constitutional amendment to its passage in 2016 with 72 percent of the statewide vote. Previously, an amendment proposal failed to reach the 60-percent threshold. Sarasota County approved two clinics: one on Fruitville Road, just outside Sarasota city limits; and another on Jacaranda Boulevard in unincorporated Venice. The cities of Venice and Sarasota are the last nodispensary holdouts in the region, and, so, one or two will set up nearby. Ho-hum. Local dispensaries were “rst approved, without much fuss, by the North Port City Commission last year. Then, after a highly publicized struggle, came Charlotte County and the city of Punta Gorda. Last weeks approval seemed rather routine. Without the hype, but with input from doctors and patients, and with the overwhelming support of Florida voters, that seems right. was diagnosed with dementia in 2014. Since then its been an extremely dif“cult journey. My two daughters and I have tried valiantly with the assistance from home caregivers to keep my darling girl at home. Unfortunately, this is not always the best course of action. It was an extremely dif“cult decision to place my love in memory care. We researched many places and settled on one. It proved unsuitable. We then found Parkside. Right away we could see the difference. Every person we dealt with was kind and truly empathetic. The founder, Dr. Khalidi, who had the vision to create this wonderful community, was a beloved physician who has since passed but his family and longtime staff keep his mission alive. Every detail is attended to. Suf“ce it to say, there has not been one person my family and I have met that doesnt deserve recognition. I wish that Dementia, Alzheimers and Parkinsons or any other cognitive disorder didnt exist but if you, like me, are struggling with caring for a loved one who is living with this, I urge you to look at this community. They have given us hope, dignity and help where we thought there was none. Thank you for all you have done for our family.Harry Levitsky Port CharlotteAs stated in previous letters, Murdock VillageŽ came about because commissioners started working as real estate agents, and it appears as though the current commission is trying to do the same. The CRA hopefully holds the cards,Ž although a lot has transpired in less than a year, I hope Mr. Haymans gets the legal representation and help save our beautiful waterfront. As to an over the road pedestrian bridge,Ž no, no, no. Taxpayers are already having money spent to build a walkway under the two U.S. 41 bridges. Who will foot the bill if it collapses over time and kills pedestrians and motorists?Beth Degnan Murdock

PAGE 7

The Sun /Tuesday, April 17, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTWho would have thought that some stranger would ever have come into Charlotte County and very quietly scoop up numerous developed properties „ one after another „ along the riverfront in Charlotte Harbor. He amassed enough contiguous properties to possibly build the Sunseeker Resort, complete with its 90-foot condo buildings. I know I never envisioned that happening across the river; but since it has, it got me to thinking about the height changes the City Council is about to vote on. If the code change is approved as drafted and the Planning Commission gives it their blessing, builders can go up to 84 feet (or any other increased height above the current 50-foot code limit for that matter), not counting the base ”ood elevation (BFE), which can bring the height of a building to approximately 90 feet above the sidewalk level, depending on where in the downtown it is located and what the BFE is in various locations of the downtown (generally, the BFE runs between 4-7 feet above the sidewalk in our downtown). Up to this point, our code has permitted a speci“ed height limit of 50 feet, with anything exceeding that height limit having to be approved by the City Council via a variance from the current codes 50-foot height limit. But, with the proposed height increase, the critical change is that no one will have to come before the City Council to build up to 84 feet on parcels to which the new height would apply. Although its been pointed out several times that there are no more than six vacant parcels in the downtown to which that new height limit would apply „ which is supposed to make us realize we wouldnt have to be worried that more than six such structures built in our downtown in the future „ it dawned on me that there is a potential for many more such buildings to be built in our downtown in the future. Consider, what if once the greater height restrictions for downtown buildings are adopted by the council, some stranger were to come into downtown Punta Gorda and very quietly begin scooping up numerous developed properties „ one after another „ with a plan to demolish the structures on them and accomplish a major re-development of the downtown comprising taller b uildings as per the new proposed code currently being drafted by city staff for councils approval? Hmmm? To the best of my understanding, no longer will there be a city code like we currently have to prevent that from happening. If that is the case, is that what were potentially inviting without realizing it by eliminating the need for a height variance to exceed 50 feet and simply upping the 50-foot height limit of buildings to anything greater than 50 feet and as much as 84 feet above BFE, as long as the buildings occupy a certain minimum footprint in our downtown? I sure hope we consider all the what ifsŽ before eliminating any way we could prevent a thing from happening in our downtown as is happening across the river. Surely, the Charlotte Harbor CRA never envisioned some development as massive as the Sunseeker Resort when they made changes to the code to encourage development. Marilyn Smith-Mooney is a Punta Gorda resident and a former mayor of the city.Consider all the what-ifs with PG height change Marilyn Smith-Mooney In 2013, after Syrian dictator Bashar Assad crossed President Obamas red line and used chemical weapons on innocent civilians, a U.S. of“cial told the Los Angeles Times that Obamas retaliatory strike would likely be just muscular enough not to get mockedŽ but not so devastating that it would elicit a response from Iran and Russia. In the end, Obama backed away from even such a small, feckless strike. On Friday, Trump carried one out. Trump deserves credit for acting (now twice) when Obama wouldnt. He also deserves credit for getting U.S. allies to join us when Obama couldnt. But lets be clear: Friday nights strikes were just muscular enough not to get mocked.Ž As a result, they did more damage to the United States credibility on the world stage than they did to the Assad regime. The U.S.-led strike did not hit a single airplane, air“eld or delivery system, and it left Syria with chemical weapons capabilities. Even at the sites we did hit, the Syrians had plenty of time to move equipment and chemical stockpiles. There were no reported casualties on the ground, suggesting that the regime had evacuated the targets. The Syrians know that they won. The Washington Post reports that on the streets of Damascus, there was jubilation as government supporters realized that a more expansive assault would not materialize.Ž Retired Gen. Jack Keane, former vice chief of staff of the Army, said the Syrians had good reason to celebrate. The response is very weak in my judgment,Ž he said. It should have been decisive, it should have been consequential,Ž he continued. Keane said Assad made a bet with his chemical attack and won. As Keane explained, Assad wanted to take out one of the last remaining rebel strongholds in the Damascus suburb of eastern Ghouta, which was holding out despite a brutal, nonstop bombing campaign by the Russians. Assad calculated that he could use chemical weapons to crush the resistance, achieve a military victory and then absorb what he expected to be a limited U.S. strike. So, he launched his chemical strike. Hours later, the rebels capitulated. And just as Assad predicted, the U.S. response was limited „ leaving his air power, his commandand-control, and his chemical weapons capability largely intact. Assad was not punished. Quite the opposite „ his attack played out just as he had hoped and predicted. Mission accomplished. Far from being chastened, the U.S. response will embolden Assad, Russia and Iran. And it will embolden other U.S. adversaries as well. What lesson did North Korea likely take from Trumps weak actions in Syria? That the Trump administration is easily intimidated and riskaverse. The reason we didnt take out all of Assads chemical weapons capability is that we were intimidated by Russia. Instead of warning the Russians to evacuate, and telling them we would not be responsible for what happened to their personnel if they failed to do so, we speci“cally designed our strikes to avoid even the remote possibility of provoking Moscow. North Korean leader Kim Jong Un understands this. And the lesson he takes is that if Trump wont take out Syrian air“elds because were afraid of Russias response, then hes de“nitely not going to strike Kims nuclear and ballistic missile program and risk a North Korean artillery barrage on Seoul. This is a major setback to the Trump administrations efforts to stop North Korea from developing the capability to threaten U.S. cities with nuclear missiles. The only way the United States can persuade North Korea to peacefully give up its pursuit of these weapons is if Kim believes Trumps threat of military force is credible. After Fridays U.S. actions in Syria, our credibility has been weakened, not enhanced. News reports indicate that Trump wanted a more robust response but faced resistance from Defense Secretary Jim Mattis, the same man who has resisted giving Trump robust military options for North Korea. If accurate, Mattis did the president a great disservice by scaling down his desired Syrian response. The presidents desire is to project strength on the world stage. Under Mattis apparent guidance, he did the opposite. As a result, Trump is weakened going into his summit with Kim. If Trump had taken no action, it would have been worse „ but not by much. Because when you carry out strikes just muscular enough not to get mocked,Ž you are projecting weakness „ and weakness is provocative. Marc A. Thiessen is a Washington Post columnist.Air strikes meant to show strength, but did opposite Marc A. Thiessen Fishing For A New Career? Check Out The Classifieds In The adno=50533336 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 adno=50532882 Where Shopping Makes Cents charlottecountychamber.org adno=50532903 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 $3.00 OFF The Royal TreatmentExp. 4/23/18 (Must present Coupon before service) ONLY $99 Complete Detail Service(reg. $129) xp. 4/23/18 (Must present Coupon before service) r 2017 adno=54532502 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 Take the “rst step towards understanding your joint pain as local orthopaedic surgeonNicholas J. Connors, MDanswers your questions and discusses: Arthritis of the Hip and Knee Minimally Invasive Hip Surgery Minimally Invasive Knee Surgery Surgical & Non-Surgical Joint Pain Treatment Options MakoRobotic-Arm Assisted TechnologyThursday | April 19, 2018 | 5:00PMBayfront Health Medical Plaza 713 E. Marion Ave 4th Floor Conference Room Punta Gorda, FL 33950Light refreshments provided.Individual results vary. Not all patients will have the same post-operative recovery and activity level. See your orthopaedic surgeon to discuss your potential benets and risks. GSNPS-PE-31Seminar Join Us for a Free SeminarFree Arthritis Joint Pain Space is Limited! So,Register Today!To register call 1-888-STRYKER (1-888-787-9537) or visit patients.stryker.com/seminars adno=50533974

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Tuesday, April 17, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 0 4/17/ 20 1 8 3122 NOTICE OF FORECLOSURE IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT, IN A ND FOR CHARLOTTE COUNTY, FLORIDA CASE NO. 17000524CA LENDINGHOME FUNDING CORPORATION, Plaintiff, vs. FENJESS LLC, A FL LIMITED LIA BILITY CO. A/K/A FENJESS LLC A /K/A FENJESS, LLC, A FLORID A LIMITED LIABILITY COMPANY, ET AL Defendants NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pur suant to a Final Judgement o f Foreclosure dated April 11, 2018, and entered in Case No. 17000524CA, of the Circuit Cour t of the Twentieth Judicial Circuit in and for CHARLOTTE County, F lorida. LENDINGHOME FUNDIN G CORPORATION (hereafter  Plaintiff Ž), is Plaintiff and FENJESS LLC, A FL LIMITED LIABILITY CO. A/K/A FENJESS LLC A/K/A FENJESS, LLC, A FLORIDA LIMITED LIABILITY COMPANY; JESSICA PATRAW; TODD KISSINGER; FRANKLIN ESCROW, LLC; AS STAR ROOFING INC, are defendants. Roger D. Eaton, Clerk of the Circuit Court for CHARLOTTE, County Florida will sell to the highest and best bidder for cash via the Internet at www.charlotte.realforeclose.com, at 11:00 a.m. on the 10thday of May, 2018, the following described property as set forth in said Final Judgement, to wit: LOTS 17, 18, 19 AND THE WEST 1/2 OF LOT 20, BLOCK V, BAY SHORES SUBDIVISION, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 2, PAGE 49, PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. If you are an individual with a disability who needs an accommodation in order to participate in a court proceeding or other court service, program, or activity, you are entitled, at no cost to you, to the provision of certain assistance. Requests for accommodations may be presented on this form, in another written format, or orally. Please complete the attached form and return it to j embury@ca.cjis20.org as far in advance as possible, but preferably at least seven (7) days before your scheduled court appearance or other court activity. Upon request by a qualified individual with a disability, this document will be made available in an alternate format. If you need assistance in completing this f orm due to your disability, or t o request this document in an alternate format, please contact Jon Embury, Admin. Svc. Mgr., phone (941) 6372110, e-mail j embury@ca.cjis20.org. Dated this 13th day of April, 2018. ROGER D. EATON CLERK OF COURT By: Thelma Connor As Deputy Clerk Publish: April 17, 24, 2018 232598 3570136 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : STEVE'S TOWING gives Notice o f Foreclosure of Lien and intent to sell these vehicles on 04/29/2018, 09:00 am a t 23423 Janice Ave Lot D Por t Charlotte, FL 33980, pursuant to subsection 713.78 of the Florida Statutes. STEVE'S TOWING re serves the right to accept or re j ect any and/or all bids. 1VWBH7A35CC068779 2012 VOLKSWAGEN Publish: 04/17/2018 274754 3568345 NEEDAJOB? CHECKTHE CLASSIFIEDS! 3134 WORKSHOPS PUBLIC NOTICE Holiday Park, Park and Recreation District has scheduled a Trustee W orkshop Meeting for April 24th, 2018, at 9:00 am at Phase 1, in the Main Hall, located at 5401 Hol iday Park Blvd., North Port, FL 34287. PUBLISH: April 17, 2018 1501773569890 NORTH PORT „ North Port Police are investigating what they deemed a suspicious incident Monday. Police were called to a home on the 5400 block of Holiday Park Boulevard, where a woman was found injured. North Port spokesperson Josh Taylor said authorities were working to determine if the injuries are selfin”icted or if another person was involved. The woman, who had been reported missing by family at 8:41 a.m. on Monday, was discovered at 9:36 a.m. by people doing lawn work, according to Taylor. When police and “re responded, the patient was conscious, but not alert. She was taken via BayFlite to the hospital, where she is expected to recover, he said. Authorities are investigating the womans home, as well as a second location where she was found along the same stretch of Holiday Park Boulevard. Taylor wrote in an email Monday police are awaiting on a toxicology screening and the investigation remains underway.STAFF REPORTCops: Woman found injured after being reported missingThe Charlotte County Sheriffs Office reported the following arrests: € Cole David Wilson Sr., 18, of Sarasota. Charges: resisting an officer without violence, burglary of dwelling structure or conveyance while armed, and trespassing in structure or conveyance while armed. Bond: $35,000. € Patrick Hugh Hawkins, 38, homeless of Rotonda. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: none. € Marquise Tyrelle Faison, 21, 400 block of East Virginia Ave., Punta Gorda. Charges: possession of not more than 20 grams of marijuana, possession of drug paraphernalia, failure to appear, and underlying charge. Bond: $7,000. € Angela Renee Marino, 42, homeless of Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of drug paraphernalia, and off bond/forfeiture/revocations. Bond: $7,500. € Jason Christopher Koder, 34, 2200 block of Lee Terrace, Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. € Kathleen Renae Hitt, 43, 21400 block of Olean Blvd., Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $5,000. € Robert Paul Wolff, 28, 23000 block of Walton Ave., Port Charlotte. Charges: possession of drug paraphernalia and possession of a controlled substance without a prescription. Bond: $7,500. € Tabitha Gail Butterworth, 23, 1600 block of Hinton St., Port Charlotte. Charges: burglary of an unoccupied dwelling unarmed, grand theft of property between $100 and $300 from dwelling, dealing in stolen property, and perjury in official proceedings. Bond: $33,000. € Samantha Cameron Persinger, 23, 1600 block of Hinton St., Port Charlotte. Charges: burglary of an unoccupied dwelling unarmed, grand theft of property between $100 and $300 from dwelling, dealing in stolen property, and perjury in official proceedings. Bond: $33,000. € Justin Nathan Lamka, 33, 17500 block of Terry Ave., Port Charlotte. Charge: felony battery or domestic battery by strangulation and off bond/forfeiture/ revocations. Bond: $10,000. € Anthony Joseph Lewis, 53, 18000 block of Lake Worth Blvd., Port Charlotte. Charge: battery. Bond: $3,500. € Brian Courtney Howard, 46, 22100 block of Belinda Ave., Port Charlotte. Charges: violation of probation and petty theft 3rd subsequent offense. Bond: $5,000. € Amanda Ashley Kinsolving, 30, homeless of Port Charlotte. Charge: grand theft of motor vehicle. Bond: none. € Teri-Lynn Lorraine Wayman, 33, 6200 block of Sturgis St., Englewood. Charge: violation of probation. Bond: none. The Punta Gorda Police Department reported the following arrests: € Zaini Arzu, 23, 3200 block of McCorkle St., North Port. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: none. € Diane Lynn Endo, 48, 2600 block of Rio Tiber Drive, Punta Gorda. Charge: DUI. Bond: $3,500. The Florida Highway Patrol reported the following arrest: € Yunior Bencomo-Perez, 32, of Miami. Charge: fugitive from justice. Bond: $75,000. The Sarasota County Sheriffs Office reported the following arrests: € James Battalgia, 49, 500 block of Bellaire Drive, Venice. Charges: DUI and refusal to submit a DUI test. Bond: $1,000. € Samuel Bowersock, 46, 100 block of N Portia St., Nokomis. Charge: contempt of court (original charge: writ of bodily attachment through non payment of child support). Bond: $820. € Christine Cook, 28, 2900 block of Arrowhead Road, Venice. Charges: probation violation (original charges: three counts of petty theft and three counts of possession of a controlled substance without a prescription) and contempt of court (original charges: possession of narcotics equipment and possession of a harmful new legend drug). Bond: none. € Anthony Dudley, 30, 600 block of Coquina Court, Nokomis. Charge: Pinellas County issued warrant for violation of probation (original charge: driving with a suspended license). Bond: $2,013. € John Fay, 38, 600 block of Harford Drive, Port Charlotte. Charge: DUI. Bond: $500. € Samantha James, 22, 1600 block of Iverness St., Port Charlotte. Charge: probation violation (original charge: driving with an expired license). Bond: $10,000. € Andrew Callender, 47, 40 block of W Oak St., Osprey. Charge: battery. Bond: $5,000. € Michelle Miller, 41, 500 block of Alta Vista Ave., Englewood. Charge: contempt of court (original charges: possession of marijuana, possession or use of drug paraphernalia and possession of a controlled substance). Bond: none. € Charlene Davis, 31, 300 block of Kenwood Ave., Nokomis. Charge: probation violation (original charge: petty theft). Bond: $7,500. € Kourtnie Glater, 31, 100 block of N Tamiami Trail, Nokomis. Charges: petty theft and possession or use of narcotics equipment. Bond: $620. € Skye Grissinger, 25, 1000 block of Crestwood Road, Englewood. Charge: contempt of court (original charge: driving with a suspended license). Bond: $500. € Mark Mlynski, 48, 600 block of Placid Lake Drive, Osprey. Charge: contempt of court (original charge: driving with a suspended license). Bond: $500. € Brad Norris, 36, 100 block of N Tamiami Trail, Nokomis. Charges: petty theft, possession of methamphetamines, possession of a controlled substance without a prescription and smuggling contraband into a detention facility. Bond: $4,620. € Keith Ripich, 46, 900 block of E Jacinto Ave., Venice. Charge: possession of cocaine. Bond: $1,500. The North Port Police Department reported the following arrests: € Angel Lazo, 26, 8300 block of Raoul Ave., North Port. Charge: driving with a suspended license. Bond: none. € Gary ONeil, 68, 500 block of Kumquat Court, Sarasota. Charge: Manatee County issued warrant for trespassing. Bond: $500. € Brandon Parker, 28, 14000 block of S Tamiami Trail, North Port. Charge: lewd or lascivious behavior on a victim less than 12 years old. Bond: $75,000. € Bhagerath Gunness, 33, 2700 block of Shenandoah St., North Port. Charges: DUI and property damage and DUI with a person under 18 years old. Bond: $1,000. € Bryan Wisenbarger, 29, 17100 block of Fallkirk Ave., Port Charlotte. Charges: driving with a suspended license and possession of use of narcotics equipment. Bond: $2,000. € Gregory Brown, 54, 3400 block of Avanti Circle, North Port. Charge: petty theft. Bond: $1,500. € Gwendolyn Brown, 51, 3400 block of Avanti Circle, North Port. Charge: petty theft. Bond: $1,500. € David Morgan Jr., 20, 2500 block of Luther Road, Deep Creek. Charge: possession of marijuana. Bond: $500. € Vitali Petrov, 43, 1600 block of Glenan Road, North Port. Charge: contempt of court (original charge: petty theft). Bond: $3,000. „ Compiled by Anne Easker and Lauren Coey POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system.

PAGE 9

The Sun /Tuesday, April 17, 2018 www.yoursun.com E/N/C Page 9 LOCAL SPORTS Contact usBryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Scott Lockwood € Sports editor slockwood@sun-herald.com or 941-206-1175 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call Scott Lockwood at 941-206-1175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. LOCAL SPORTS VENICE „ Craig Conroy is a young man with a vision of becoming one of the next golf pros that we all talk about. He has set his path through the rolling hills of the two Plantation Golf & Country Club courses. Conroy chose Plantation after researching nearby golf courses and found Plantation to be just what he needed to become a better golfer on his way to the pro tour. Conroy, 23, is living in Englewood after escaping the cold north of Ontario, Canada. He looked at a number of golf courses in the Sarasota, Venice and Englewood area and chose to play at Plantation. He is not sorry for his choice. And now I only play at Plantation,Ž he said. How does Plantation compare to his favorite courses in Canada? I love playing at Chilliwack Golf Club in British Columbia and Wild“re in Ontario, two of my favorites. Plantations two courses give me the challenges I need to compete,Ž he said. Wild“re is located in Ontarios picturesque Kawartha cottage country, while the famous Chilliwack Golf Club, established in 1958, is 45 minutes outside of Vancouver. Both have been host to professional golf tournaments. When asked what he likes about Plantation Golf & Country Club, Conroy ”ashed his wide smile and said: Can I say everything?Ž He went on to list I love the staff, the members, everyone is so friendly. The members at Plantation are interested in what Im doing. They make me feel at home and welcome.Ž Conroy continued on to talk affectionately about the courses as well: The tee-boxes are well conditioned, the greens are well conditioned, the courses are very well maintained, which is important to a golfer wanting to compete on professional tour courses.Ž With two professional grade courses at Plantation Golf & Country Club, there are always questions about which course is better, which course is harder. Conroy has his opinions on this as well. I “nd Panther more challenging because of the tighter tree lines and several blind tee shots,Ž he said. Bobcat, however, is longer with some forced leveraging. I also have to set corner shots on Bobcat. With two 18-hole courses and the differences in both of the courses, it helps players work all on aspects of their golf game by presenting different challenges.Ž Speaking to the average golfer, Conroy said playing at Plantation, you are treated to a professional grade course. Its a great place to improve your game.Ž Thats exactly what he is doing as he works towards his goal of professional golfer status. We are very pleased that Craig has chosen to join Plantation and use our facilities to hone his craft,Ž said Sean Martin, Director of Golf at Plantation Golf & Country Club Someday, we hope to have him return to Plantation as a member of the PGA Tour.Ž Conroy is a graduate of Durham College, Oshawa, Ontario in 2016 with a business diploma. He was the Durham College golf team captain in 2016, and named Athlete of the Year for 2016 at Durham as well as the MVP of the golf team along with Leadership awards. He also had a top “ve Provincial “nish and top 15 National “nish for all of Canada. He is a golfer on the rise. Conroy has a few more weeks here in Florida before returning to Toronto. His goal is to place well in my Provincial Amateur Championship and the Canadian Amateur Championship. After this year, I will be turning professional and hoping to qualify for the PGA Canadian Tour in 2019 and continuing my journey to play professional golf at the highest level,Ž he said. Conroy has indicated that he intends to be back at Plantation Golf & Country Club next winter to continue his journey to professional golf.Conroy uses Plantation for stepping stoneFROM PLANTATION GOLF & COUNTRY CLUB AMATEUR SPORTS: Golf PHOTO PROVIDEDCraig Conroy has been training at Plantation Golf & Country Club with the goal of one day making the PGA Tour. PHOTO BY BARBARA BOXLEITNERBrady Anderson allowed three hits and two earned runs in four innings of relief Friday for Triple A Rochester. He was assigned to the Ft. Myers Miracle of the Florida State League over the weekend. Several area athletes are playing professional baseball at various levels around the country. Here is a look at how they did this past week. Brady Anderson, P, Minnesota Twins high-Class A Fort Myers Miracle : 3.00 earned run average, 6 innings, 4 hits, 3 strikeouts, 0 base on balls. Weekly Highlight: Allowed three hits and two earned runs in four innings of relief Friday for Triple A Rochester before being assigned Saturday to Fort Myers. Joe Cavallaro, P, New York Mets Class A Columbia: 1-0, 2.08 ERA, 13 IP, 10 H, 12 SO, 3 BB. Weekly Highlight: Allowed four hits and one earned run in seven innings of a no decision. Dalton Guthrie, SS, Philadelphia Phillies Class A Lakewood: 20 at-bats, .250 batting average, 0 home runs, 1 run batted in, 2 SO, 2 BB. Weekly Highlight: Singled in three at-bats Saturday and played third base. David Holmberg, P, Colorado Rockies Triple A Albuquerque: 0-0, 6.75 ERA, 4 IP, 4 H, 1 SO, 2 BB. Weekly Highlight: Allowed three earned runs on four hits in four innings of a start. Ricky Knapp, P, New York Mets Double A Binghamton: Was placed on the seven-day disabled list April 5. Nick Longhi, 1B, Cincinnati Reds Double A Pensacola: 28 AB, .357 BA, 0 HR, 2 RBI, 7 SO, 2 BB. Weekly Highlight: Singled in four at-bats as the designated hitter Saturday. Jake Noll, 3B, Washington Nationals Class A Advanced Potomac: 41 AB, .341 BA, 3 HR, 10 RBI, 9 S0, 2 BB. Weekly Highlight: Had his first three-hit game this season, driving in two runs, and played first base. Mike Rivera, C, Cleveland Indians Class A Lake County: 22 AB, .045, 1 RBI, 7 SO, 8 BB. Weekly Highlight: Doubled for his first hit of the season.By BARBARA BOXLEITNERSUN CORRESPONDENT PROFESSIONAL SPORTS: BaseballA look at area athletes in pro baseball Robert Haynes is on the move again, having recently signed with the Iowa Barnstormers of the Indoor Football League. The Sioux Falls Storm of the IFL traded the Charlotte High School graduate in late March to the Cedar Rapids Titans, who released him the next day. Haynes played for Cedar Rapids during 2017. The linebacker played two of Sioux Falls “rst four games. He had seven solo tackles and one assisted tackle. More footballAntjuan Randall has played for the West Coast Soldiers of the United Football Federation of America, a Florida minor league. The North Port High School graduate appeared in three of 10 games. He had three punt returns for 75 yards, three receptions for 66 yards, three rushes for 39 yards and seven tackles.Mens indoor track and fieldWarner University junior Nicholas Douglas earned National Christian College Athletic Association All-America third-team recognition in the triple jump. Formerly at Port Charlotte High, he jumped 13.78 meters to place third at the NCCAA national championships in Cedarville, Ohio. Douglas was named March 19 as The Sun Conference “eld athlete of the week for tying the school record in the triple jump.Mens outdoor track and fieldUniversity of Illinois junior Devin Quinn won the 100and 200-meter dashes at the Ole Miss Classic. The Charlotte graduate set the fastest 100 time, 10.20 seconds, and second fastest 200 time, 20.45, in the NCAA Division I this season, according to the schools online site. He ran the “nal leg of the winning 4-by-100 relay team. Mississippi State University senior RoDerick Spears placed 20th in the 110 hurdles at the Pepsi Florida Relays. He is a past Bobcat.Womens beach volleyballPreviously at Charlotte, Marisa Beisner teamed with Nylah Demps for a 1-4 record at the No. 5 spot for University of Tampa. Coastal Carolina University freshman Tanner Gauthier, who competed for Venice High, and Kinga Windisch were 0-3 at No. 2 and 0-3 at No. 3. Also from the Indians, Southeastern Universitys Courtney Krause teamed with Kaity Reed to win at No. 1 against University of North Florida. Send updates about area athletes to Barbara Boxleitner at jdanddoc@ gmail.com.By BARBARA BOXLEITNERSUN CORRESPONDENT AWAY AT COLLEGEHaynes signs with Iowa Barnstormers PREP SCHEDULE TODAYBaseball Ida Baker at Port Charlotte Hardee at North Port Softball Manatee at North Port Lemon Bay at Venice North Ft. Myers at Charlotte Tennis District tournament at Charlotte District finals at Lemon Bay WEDNESDAYBaseball Booker at North Port Lemon Bay at Charlotte Softball Port Charlotte at Southeast Charlotte at Sarasota Tennis District finals at Charlotte THURSDAYBaseball Port Charlotte at Naples North Port at Sarasota Softball Lemon Bay at Sarasota Christian FRIDAYBaseball Lemon Bay at North Ft. Myers IMG Academy at Charlotte Softball Booker at Port Charlotte Mariner at North PortSAILINGCharlotte Harbor Multihull Association: For multihull owners or those interested in them. No dues. Meets first Monday of each month 6p.m. at Harpoon Harrys. Visit http://groups.yahoo.com/group/ CHMA/ or call Ron, 941-876-6667. Charlotte Harbor Community Sailing Center: Year-round weekly sailing classes for youth and adults. Monthly Portsmouth racing second Saturday each month. Family membership $140 per year includes use of boats on days open. Discounts available for multiple family members taking a class. Classes open to public and include beginning learn to sail, learn to race, advanced race training, tactical racing, water safety. Contact 941-456-8542 or email at thesailingcenter. org@gmail.com or web at www. thesailingcenter.org or Facebook page Charlotte Harbor Community Sailing Center. LOCAL SPORTS CALENDAR

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Tuesday, April 17, 2018 STATE NEWSFlorida student calls for bracott to protest dress codeBRADENTON, Fla. (AP) „ A Florida high school student who triggered an international discussion on whether women should have to wear bras is mobilizing girls to go braless to protest dress codes she says are unfairly strict for girls. The Bradenton Herald reports Lizzy Martinez BracottŽ will take place at Braden River High on Monday, according to Twitter posts from her account. Martinez is encouraging her female classmates to arrive to school braless to send a message to school administrators that requiring the undergarment is sexist. On April 2, Martinez didnt wear a bra and said school administrators told her to cover her nipples because they were distracting her classmates. The dress code doesnt speci“cally address bras. A district spokesman declined to comment. It isnt clear how the district will respond if several students participate in the protest.Palm Beach Zoo names aquarium vice president as CEOWEST PALM BEACH, Fla. (AP) „ The Palm Beach Zoos next president and chief executive of“cer is coming from an aquarium. The zoo announced that that former Florida Aquarium Senior Vice President Margo McKnight will take over operation of the zoo on May 21. At the aquarium, McKnight created a coral conservation collaboration with the National Aquarium of Cuba. The University of South Florida graduate served as executive director of the Brevard Zoo from 1998 to 2004. She replaces Andrew Aiken, who resigned in October after six years. He had been the CEO when a tiger attacked and killed zookeeper Stacey Konwiser in 2016. The 50-year-old zoo gets 300,000 visitors annually.Trump to hold tax event in FloridaWASHINGTON (AP) „ President Donald Trump is set to promote the Republican tax law during an event in South Florida. The White H ouse says Trump will hold a roundtable Monday with local business owners in the Miami area, joined by Treasury Secretary Steven Mnuchin, Labor Secretary Alex Acosta and Small Business Administration head Linda McMahon. Facing headwinds this fall, Republicans are placing their midterm election hopes on selling the bene“ts of the law to Americans. Trump has sometimes chafed at scripted events, deviating from the planned message to discuss whatever is on his mind. Trump plans to host Japanese Prime Minister Shinzo Abe at his Florida club this week. STATE NEWS BRIEFSFORT LAUDERDALE, Fla. „ When Coral Springs police of“cer Gil Monzon arrived at Marjory Stoneman Douglas High School minutes after a gunman unleashed a massacre that killed 17, he says he found two Broward County sheriffs deputies in the parking lot. He asked for the shooters location, and was told they didnt know, but he could see a body next to the freshman building at Marjory Stoneman Douglas High School, and bullet marks in its third-”oor windows. He said in reports released Monday that he and three other Coral Springs of“cers immediately went to the building, checked the body and then entered, where they immediately found a victim standing against a wall before falling to the ”oor. The four pages written by three of“cers detail what they found when they arrived at the Feb. 14 shooting that also left 17 wounded. They corroborate earlier reports that the “rst Broward deputies at the scene failed to enter the building to confront the gunman and assist the wounded. Of“cer Tim Burton, the “rst on-duty Coral Springs of“cer to arrive, grabbed his ri”e and was directed toward the freshman building, where he found Deputy Scot Peterson, the schools security of“cer, taking cover behind a concrete column. He said Peterson told him he had not heard any shots for several minutes, but to watch his back, that the shooter might be in the parking lot. Peterson would soon retire from his deputy job under criticism from Sheriff Scott Israel, who said he should have immediately entered the building to “nd the killer. Parents, meanwhile, speculated that victims on the third ”oor could have survived had “rst responders reached them more quickly: Ryan Petty, whose daughter Alaina died in the attack, tweeted over the weekend, 6 on the 3rd may have lived if anyone had gone in.Ž Monzon said that after dragging the victim who collapsed out of the building, he and three other of“cers went back inside. The hallway was quiet and full of thick smoke from gun“re,Ž he wrote. They found a female hiding in an of“ce and led her outside. By then, another team of Coral Springs of“cers entered the building from the other side, so to avoid accidentally “ring at each other, Monzon and his team moved to the second ”oor, where they found students and teachers hiding in classrooms. Still unsure if the gunman was in the building, they left survivors locked in classrooms and moved to the third ”oor, where Monzon said he encountered several deceased students throughout the hall.Ž He was then sent to help clear a nearby building. On Friday, the Broward Sheriffs Of“ce released its own reports from deputies, including one who sped four miles from another school and joined Coral Springs of“cers searching the freshman building. The Florida Department of Law Enforcement also is preparing a report on the overall law enforcement response. Nikolas Cruz, 19, a former Stoneman Douglas student, ”ed the building after his gun jammed, melding in with students as they ran to the street. He was captured an hour later about a mile away. His attorneys have said he would plead guilty to 17 counts of murder in exchange for life without parole. Prosecutors have said they will seek the death penalty.Reports: Police moved past deputies to enter Florida schoolBy TERRY SPENCERASSOCIATED PRESSWalker recklessly ordered elected of“cials to change decades of practice in a matter of weeks ƒ The governor will always stand with victims of crimes, not criminals.Ž Florida is the largest state that permanently strips convicted felons of the right to vote unless the right is restored by the governor and at least two Cabinet members. An estimated 1.5 million convicted felons have been permanently disenfranchised by a policy that since 2011 requires felons to wait for at least “ve years after completing their sentences before they can ask for the restoration of the right to vote. Walkers “rst ruling on Feb. 1 in the historic case of Hand v. Scott declared that the vote-restoration system was arbitrary and violated constitutional rights of felons. He issued a permanent injunction on March 27, ordering a new clemency system be enacted by April 26. Florida voters will decide in November whether to change the state Constitution to automatically restore voting rights to felons, excluding those convicted of murder or felony sex crimes. The proposal will appear as Amendment 4 on the general election ballot.FELONSFROM PAGE 1 Must present this ad € Must have brought friend or family member Must have demonstrated signi“cant hearing loss from test taken at event DURING THIS EVENT RECEIVE $895Normally $1,895 BLOWOUT SALE APPOINTMENTS ARE LIMITED WWW.FLORIDAMEDICALHEARING.COM THE BEST HEARING AIDS € THE BEST PRICES € THE BEST SERVICE CALL US TODAY TO SCHEDULE A FREE DEMONSTRATION 2017 FlaglerCounty READERS CHOICE 2017 Award Winning Hearing CentersFlorida Medical Hearing Centers Factory Authorized Dealer 47 LOCATIONS IN FLORIDATITUSVILLE 3267 Garden St. (Publix Plaza)321-267-4222MELBOURNE/ SUNTREE/VIERA 6300 N Wickham Rd. (Centre at Suntree)321-610-7972MERRITT ISLAND 800 E. Merritt Isl. Cswy. (Corner of 520/ Sykes Cr.)321-735-4942VERO BEACH SR 60 (Between Applebees & Walmart)772-774-8208PORT ST. LUCIE The Shoppes at St. Lucie West Publix Plaza772-878-5534JENSEN BEACH/ PORT ST. LUCIE EAST 4203 NW Federal Hwy (Publix Plaza)772-232-6800STUART SOUTH 5851 SE Federal Hwy (Cove Shopping Ctr Publix Plaza)772-320-9948MELBOURNE/ PALM BAY/ THE BEACHES 220 E. Eau Gallie Blvd.321-610-8970 BRAND NAME HEARING AIDS STARTING AT ONE WEEK ONLY Monday, April 16th Friday, April 20th BEYOND’ HEARING AIDSAVE $1000On Our Most Popular Hearing Aid*VISA is a trademark of Visa International Service Association. See gift card for details, terms and conditions and (if applica ble) fees. Gift card may be used only at merchants in the U.S. and District of Columbia wherever Visa debit cards are accepted. See Cardholder Agree ment for details. Must meet terms mentioned. Gift card type varies per location. Gift cards cannot be replaced if lost or stolen and are redeemable for merchandise only. Card supplies are limited and available on a “rst come, “rst served basis. Limit one per person. The trademar ks BEYOND’ technology is owned by or licensed to Widex A/S.$10 Visa Gift Card* for every hearing test completed $395adno=50533154 Port CharlottePublix Plaza 19451 Cochran Blvd, Suite 200941-235-2480 Punta GordaPublix Plaza at The Crossings 2310 Tamiami Trail, Suite 3109(Across from Gettel Auto)941-575-5611 North Ft Myers/ Cape CoralPublix Plaza 17960 N Tamiami Tr Suite 145239-997-0588Ft. Myers/ Cape CoralPublix Plaza at Colonial Crossing 4600 Summerlin Rd Unit C-6239-703-7546Venice/ North Port/ Englewood4250 South Tamiami Trail941-496-7600South Sarasota/ North Venice/Siesta KeyPublix Plaza Stickney Point Entrance6529 S. Tamiami Trail, 941-925-0022(on the side of Stein Mart building)BradentonPublix Beachway Plaza 7216 Manatee Ave,. W941-254-7476Sun City Center1509A Sun City Center Plaza813-634-2781

PAGE 11

OUR TOWN: BUSINESS NEWS INSIDE: CLASSIFIEDS TUESDAY, APRIL 17, 2018 Mary Ellen Tucker says with all the phone scams shes heard about, she only answers her Comcast X“nity landline if she recognizes the caller. However, the 83-year-old Englewood resident recently received a call with WalgreensŽ displayed on her Caller ID and a number starting with 941-474. The 474 is an Englewood local exchange which is the same as hers. Tucker often shops at the Englewood Walgreens store on Route 776 near Walmart. I assumed it was a legitimate call,Ž wrote Tucker. But when I answered it and heard that same old recorded message offering to consolidate my credit balance, I immediately hung up.Ž The phone number isnt Walgreens. It doesnt connect to anyone. And so, Tucker became another target caught in the web of neighbor spoo“ng.Ž Neighbor spoo“ng takes place when the caller falsi“es the Caller ID to match the area code and “rst three digits of the recipients phone number, instead of the callers number or the number where the call was actually originating,Ž explains the Federal Communications Commission. The goal is to trick more targets into letting their guard down and answering the phone. The Truth in Caller ID Act of 2009 and FCC rules prohibit spoo“ng with the intent to cause harm, defraud, or wrongfully obtain anything of value.Ž In addition, robocallsŽ „ prerecorded telemarketing calls to a landline or cellphone „ are illegal. And then theres the Do-Not-Call Registry. But the calls keep coming. Individuals and companies who do not care about complying with the Registry or other telemarketing laws are able to make more illegal telemarketing calls cheaply and in a manner that makes it dif“cult for the Federal Trade Commission and other law enforcement agencies to “nd them,Ž admits the FTC. As a result, consumer complaints about illegal calls „ especially robocalls „ have increased signi“cantly. In the fourth quarter of 2009, the FTC received approximately 63,000 complaints about illegal robocalls each month. Its now more than quintupled to 375,000. Thats about 4.5 million a year. Not surprisingly, of fraud reports which identi“ed the method of contact, the FTC reports 70 percent listed the phone, with a total loss of $290 million in 2017. Phone fraud loss is about three times more than frauds originated by email. So how do you stop unwanted and potentially fraudulent calls? First, never press ANY button when directed in a robocall, including asking to be removed from the calling list. It just con“rms theres a live person on the other end, guaranteeing youll get MORE calls. Most phone carriers and wireless companies provide the ability to block speci“c working incoming numbers. Additionally, Apple and Android phones offer call and text-blocking features. But spoofed numbers? They constantly change, or theyre not even real. So, in response to a recent FTC Robocall Challenge contest, Nomorobo came up with the winning entry. After registering your phone number at www.nomorobo.com, incoming calls are routed to another line using a simultaneous ringŽ technology. Programmed software intercepts and cuts off automated calls after one ring. Its free for supported VoIP Internet carriers like Comcast X“nity, Frontier and Vonage, and $1.99 per month per iPhone or Android smartphone. Unfortunately, its not available for traditional analog copper landlines like CenturyLink. For those traditional landlines, consider Digitones Call Blocker Plus. Its a $100 device that topped a Consumer Reports list of landline call blockers. With many today only using smartphones, there are a number of additional, highly-reviewed robocall-blocking apps for Apple and Android phones which stop known blacklisted numbers. They include Truecaller, Mr. Number, Hiya and RoboKiller. Regardless of any technology, Mary Ellen Tuckers sage advice is now very simple: Shes no longer answering any unrecognized call. If they leave a message, its easy enough to return the call,Ž she said. David Morris is the Sun s consumer advocate. Contact him c/o the Sun 23170 Harborview Road, Charlotte Harbor, FL 33980; email dmorris@sun-herald.com; or leave a message at 941-206-1114.Beware: 'Neighbor spoofing' SUN PHOTOS BY ALEXANDRA HERRERADr. Cynthia Fiore prepares to cut the ribbon during the ocial opening of Heron Creek Animal Hospital.The Tree Store has been open for business for the past 30 years in Charlotte County and, according to new owner Scott Sanders, it will continue to grow. We have added a lead landscaping designer as well as our complete installation team,Ž said Sanders. Previous store owner Tim Verwiebe was the reason Sanders decided to purchase the business. The reason I bought the Tree Store because of the fact that Tim Verwiebe founded the company,Ž said Sanders. Question: When did you open your business? Answer: The Tree store has been open for 30 years but I have only been the current owner for a couple of weeks. Q: What has changed since you opened? A: We have a lead designer as well as as a complete installation team. We hand select trees and people buy them and then we plant them for our customers. We are more about design than just a retail nursery. Q: How many employees do you have? A: We currently have “ve. Q: What is your most popular item or service? A: Our landscaping design and our installation services. Q: Whats the hardest part about your business? A: I believe it is keeping a good inventory because we sell our product so quickly. Q: What sets you apart from other businesses? NORTH PORT „ If youre looking for Heron Creek Animal Hospital, youll have to go around the corner from the original location. The new Heron Creek Animal Hospital, is the long-time vision of current veterinarian Dr. Cynthia Fiore. Her goal was to eventually move to a location where both humans and their pets could feel comfortable. I didnt have enough room, we had to move,Ž she said.Heron Creek Animal Hospital opens new location By DEBRA GOUVELLISSUN CORRESPONDENT By ALEXANDRA HERRERA STAFF WRITER SUN PHOTO BY DEBRA GOUVELLISScott Sanders is the new owner of The Tree Store in Port Charlotte. The store oers landscaping design, installation, and plants. The store is located 481 Tamiami Trail.Tree Store has new owner BUSINESS SPOTLIGHT THE TREE STOREOwner: Scott Sanders 481 Tamiami Trail, Port Charlotte 941-766-8733 https://www.facebook.com/ thetreestorepc/ Hours: Sunday, closed. Monday-Saturday, 8a.m.-5p.m. READER ADVOCATE David MORRISCOLUMNISTTREE | 3 ANIMAL | 3 Consumers tend to pay far more attention to the swings in their March Madness brackets than the latest moves by the Federal Reserve. But the reality is the Feds action last week will have more lasting impact on your wallet. The Fed moved to raise rates by 25 basis points, as expected. The Feds benchmark interest rate increases to 1.5 percent to 1.75 percent. Job gains have been strong in recent months, and the unemployment rate has stayed low,Ž the Fed said in its statement Wednesday. Recent data suggest that growth rates of household spending and business “xed investment have moderated from their strong fourth-quarter readings.Ž Going forward, consumers will continue to see an uptick in the cost of borrowing on everything from credit cards to car loans to mortgages. This is the “rst rate hike of 2018 but its not the last, according to economists. Another two or three rate hikes are anticipated for this year, according to Robert Dye, chief economist for Comerica Bank. Higher interest rates are negatives for most households,Ž Dye said. But the U.S. economy has much going for it on the upside „ strong job growth, rising home values, some wage growth, higher consumer con“dence and a federal tax cut that is putting more money in many wallets. I think the positives will outweigh the negatives this year and we will see a strong year for non-auto consumer spending,Ž Dye said. Here are some things to pay attention to now in a rising-rate world: 1. Budgets, unlike college basketball brackets, arent likely to be busted The theory is that the Fed has room to raise rates because the job market is so strong. As wages rise, consumers may not be 5 things Federal Reserve interest rate hike means for your walletBy SUSAN TOMPORDETROIT FREE PRESSHIKE | 2 Heron Creek Animal Hosptial sta along with members of the community cheer as the ribbon is cut on Friday afternoon.

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Tuesday, April 17, 2018 OUR TOWN BUSINESS NEWS 2 The North Port Area Chamber of Commerce will be hosting A Night at the Races from 5-10 p.m. Saturday, May 12, at George Mullen Activity Center in North Port. A Night at the Races will be an evening of fun-“lled excitement for people who enjoy horse racing, dancing and a chance to win fabulous prizes. The thoroughbred horse races are up-to-date productions shot with “ve cameras. Each race features commentary by professional race track announcers and show the horses parading to the post, loading in the gate, split screen close ups, horses in the lead graphics, the tote board results, the winning horse in the winners circle, slow motion photo “nish replays, plus a full graphic and commentary announcing the results of each race. This year, we are adding casino games to the event for the enjoyment of our participants. A food buffet and beverages „ including adult beverages „ will be provided throughout the event. Each person will receive play money with their ticket to bet on the horse races. Participants can purchase additional play money throughout the evening if needed. In between races, while betting occurs, attendees will enjoy entertainment and dancing. There will even be a special hat contest „ traditional, most creative and peoples choice „ conducted between the fourth and “fth race and the winner will receive additional play money to use on the races or prizes. At the end of the evening, participants will have the opportunity to win fabulous prizes with their play money through the reverse raf”e and live auction. The cost to attend is $40 per person or $75 per couple. Halftable sponsorships (seats four) are available for $200 „ includes name recognition on table, name recognition in of“cial program, and verbal recognition at event; or full-table sponsorships (seats eight) are available for $350 „ includes name recognition on table, name recognition in of“cial program and verbal recognition at event. There is an opportunity for participants to purchase race horses for each race in advance, or the day of the event if any are still available and have their name and the horses name provided by sponsor in the of“cial program. The winner will be recognized on stage and receive a winning horse trophy after each race. This event is open to all chamber members and to the public. € € € This months Networking @ Noon Luncheon will be held from 11:30 a.m.1 p.m. Thursday, April 19 at Buffalo Wings & Rings, 1081 W. Price Blvd., North Port. The cost for chamber members is $15 per person if paid in advance or $20 per person at the door. Chamber guest are encouraged to attend the Network @ Noon Luncheons to experience the power chamber networking, meet chamber members and see if the chamber can help their business grow. The cost for chamber guest to attend is $20 per person. € € € The North Port Area Chamber of Commerce is offering the opportunity for chamber businesses to order and purchase advertising opportunities in the 2018 North Port Maps. These maps are very popular and the chamber will have 5,000 maps printed and distributed locally, statewide and nationally beginning July 9. Businesses interested in purchasing an ad in the North Port Map must order and make payment no later than Friday, May 11. The cost of the business card size ads is $125 for a back-side ad ($175 for non-chamber businesses), $175 for a map-side ad, $750 for the back-panel ad, $350 for panel ads and $250 for map-side display ads. Order forms are available at the chamber of“ce or can be emailed to you upon request. Advertising opportunities are limited and secured on a “rst-come/ “rst-serve basis, so order your ad today. € € € The chamber would like to welcome the following businesses that recently join the North Port Area Chamber of Commerce: A-1 Pressure Washing & Roof Cleaning, JW Insulation, Melissa Cook … BB&T Bank and The Thomas Wenck Team … Keller Williams Realty Gold € € € For more information, please call the North Port Area Chamber of Commerce of“ce at 941564-3040 or visit www. northportareachamber. com.Horse racing coming to North Port North Port ChamberBill Gunnin The lineup for Wine & Jazz Festival 2019 is complete! We are thrilled to be bringing in Gerald Albright next year as one of three incredible acts on our stage on Saturday, Feb. 23, 2019. Unlike his last visit several years ago, hell be solo this time around, so we get to experience a full 90-minute set of his major hits as well as tracks from his latest album. One of the biggest stars of R&B, contemporary and straight-ahead jazz, Gerald Albright has earned his reputation as a musicians musician.Ž Born in Los Angeles, he began piano lessons at an early age. Albrights love of music picked up considerably when he was given a saxophone that had belonged to his piano teacher. By the time he enrolled at the University of Redlands, he was already a polished saxophonist. Albright decided to switch to bass guitar after he saw Louis Johnson in concert. A few months after graduating from college, he joined jazz pianist/R&B singer Patrice Rushen, who was in the process of forming her own band. Later, when the bass player left in the middle of a tour, Albright replaced him and “nished the tour on bass guitar. During the 80s, Albright became a highly requested session musician, playing on albums by a wide variety of artists, including Anita Baker, Ray Parker, Lola Folana, Atlantic Starr, Olivia NewtonJohn, the Temptations and Maurice White. He also toured extensively with Les McCann, Jeff Lorber, Teena Marie, the Winans, Marlena Shaw, Quincy Jones and Whitney Houston, among many others. Albright also went on to record numerous successful solo albums for Atlantic Records. Two albums hit the number one slot on Billboards Top Contemporary Jazz Chart and were nominated for Grammy Awards in 1989 and 1990. Phil Collins asked him to front a Big Band in 1998, and they toured together. The two of them also recorded one of Albrights tunes, Chips N SalsaŽ on Collins big band project, entitled A Hot Night In Paris. Later that year, Albright released Pleasures of the Night with Will Downing on Verve Forecast, which hit No. 1 on Billboards Top Contemporary Jazz Albums chart as well. The remaining two acts are the Sax Pack and Matt Marshak. The Sax Pack is a smooth jazz group featuring three saxophone players: Jeff Kashiwa, Steve Cole and Kim Waters The members of the band Jeff, Steve and Kim, each have 20 individual smooth jazz radio hits and have sold tens of thousands of albums The Sax Pack released two CDs, The Sax Pack and The Pack is Back on Shanachie Records. Born and raised on Long Island, N.Y., Matt Marshaks earliest in”uences were BB King, Joe Satriani and Jimi Hendrix to name just a few. He studied guitar with three different local guitar gurus, Joey Casciano, Mike Orioles and Richard Rabatin. All three were very in”uential in shaping Matt's sound. In college, Matt performed some duet saxophone/guitar straight ahead jazz gigs and explored soul/roots music rhythm guitar. Out of college Matt played in rock bands performing in the New York City area. On one evening, guitar legend Ritchie Blackmore of Deep Purple took in a show and praised Matt's unique guitar style. Our lineup is now complete and we are very excited to have such a phenomenal and talented bill. Mark Feb. 23, 2019 as a date not to be missed. For further information, please call 941 639 3720. Tickets for our 14th Annual Wine and Jazz Festival are already being snapped up in the Shop Chamber link at www. puntagordachamber.com. Hurry and join the dance for 2019. Alternatively, call 941-639-3720. Meanwhile our girl, Mindi Abair, has now launched her brand-new festival taking place on the lawn of the Event Center in Punta Gorda on Nov. 17, where she and her band the Boneshakers will headline the soon-to-be-annual Punta Gorda Music and Wine Festival. Tickets for this great event are already on sale in our shopping cart or by calling us Great networking: € April 17 (tonight) starting at 5.30 p.m., we gather at Gettel Lincoln of Charlotte County, 1801Tamiami Trail, Punta Gorda. Come, join the fun and dont forget to bring a gift to promote your business in the drawing, at the end of the meeting. Kindly RSVP to 941-639-3720. € Tomorrow night, Wednesday, April 18, at 5:30 p.m., we visit the new fourth-”oor condos of the Sunloft Building, 201 W. Marion Ave., Punta Gorda, as we conduct rubbon-cutting ceremonies. Everyone is invited. Please RSVP to 941-639-3720. € Thursday, April 19, is the downtowns Alive After 5 celebrations. Gather your friends and join the party from 5-8 p.m. in and around the downtown area. € On Saturday, April 21, we return to the parking lot of Centennial Bank (Taylor and Virginia) for our Citywide Garage Sale (8 a.m.-noon). There will be plenty of bargains and theres still some space for vendors. If interested, call 941-639-3720. Cost is only $15. Reservations need to be made by Friday at the latest, subject to availability. John R. Wright is president of the Punta Gorda Chamber of Commerce jrwright@ puntagordachamber.com. The Charlotte Sun is a proud Platinum sponsor of this Chamber.Gerald Albright to headline Wine & Jazz Festival 2019 Punta Gorda ChamberJohn Wright under so much pressure to borrow or theyd be able to afford slightly higher rates. And rates are expected to climb gradually. Consumers still have time to re“nance or borrow earlier in the year to avoid higher rates later on down the road. Mark Zandi, chief economist for Moodys Analytics, said his expectation is that mortgage rates and car loan rates will be up by at least a half a percentage point a year from now. For savers, new CD rates are expected to be about a quarter percentage point higher a year from now. The economy is set to boom,Ž Zandi wrote in a report this week. Growth is already strong „ well above the economys potential „ and will soon accelerate. A massive dose of “scal stimulus measures, including both de“cit-“nanced tax cuts and federal government spending increases, has just begun to hit the economy.Ž 2. Consumers arent stressing out Policy wonks and bankers keep a close eye on all things Fed. But a recent NerdWallet survey indicated that 62 percent of respondents claimed that they didnt know the Fed raised rates last year. The Harris Poll on behalf of NerdWallet surveyed 2,000 U.S. adults ages 18 and older. As of Wednesday, the Federal Reserve will have raised rates six times since December 2015. The Fed raised rates three times in 2017, once in 2016 and once in 2015. 3. Borrowing costs arent sky high Mortgage rates rose for a good part of 2018 on strong jobs reports. The average 30-year “xed rate has gone up to 4.54 percent from 4.15 percent in early January, according to Bankrate.com. Borrowing costs are still relatively low, but moving higher and thats why consumers need to get out of variable rate debt and lock in “xed rates to insulate themselves from further increases,Ž said Greg McBride, chief “nancial analyst for Bankrate.com. McBride said hes expecting mortgage rates to remain around 4.54 percent by year end but hes expecting plenty of volatility. At some point, mortgage rates could drop signi“cantly from here if geopolitical issues arise or the U.S. economy slows down. As for other rates, McBride said hed expect the average “ve-year car loan rate to be 4.85 percent by year end, up from 4.46 percent now. Consumers arent seeing anything close to the average 8 percent for a car loan consumers faced in January 2006, according to Jessica Caldwell, executive director of industry analysis for Edmunds.com. Savers are likely to see higher rates, too. McBride expects the average rate on a one-year CD to be 0.7 percent by year end, up from 0.49 percent now. The average rate on a “ve-year CD is expected to be 1.5 percent by year end, up from 1.10 percent now. 4. Ignoring the trend toward higher rates wont help As rates edge higher, savvy consumers will want to take extra care to shop around for loans and CDs. Making sure to pay bills on time „ and not get overburdened with debt „ will help keep credit scores higher and borrowing rates lower for individuals. The average rate for credit cards is the highest ever 16.84 percent „ and those rates would edge even higher once the prime rate goes up, according to McBride. But consumers with good credit can still get 0 percent offers for purchases and balance transfers that last as long as 15 months,Ž McBride said. The key, of course, involves maintaining a strong credit score. Charlie Chesbrough, senior economist for Cox Automotive, noted that rates on car loans are near “ve-year highs. But rates remain relatively affordable, particularly for those with good credit. Higher lending costs impact car buyers in different ways,Ž Chesbrough said. For customers with good credit, the monthly payment on a $35,000 “ve-year car loan will rise about $15 a month from a 1 percent interest rate increase.Ž Consumers with lower credit scores are seeing much bigger rate hikes on the car loans theyre taking out. Assuming a continuation of credit tightening, subprime borrowers will see much larger cost differences,Ž Chesbrough said. 5. Consumers can control some borrowing costs Most credit cards have variable rates and the interest rate goes up every time the Fed raises rates. Most home equity lines of credit have a variable interest rate thats tied to the prime rate. The prime rate goes up when the Fed raises short-term rates. Variable rate debt such as credit cards and home equity lines of credit will only cost more as interest rates rise,Ž McBride said. Transfer balances to low rate cards, re“nance into a “xed rate home equity loan, or just pay down the debt aggressively. But do it now.ŽHIKEFROM PAGE 1 Chronic Back & Joint Pain? Arthritis? Trouble Walking? Recent Joint Replacement? Aquatic Therapy Can help you Freedom Rehab Aquatic Therapy 941-400-1505 3545 Massini Ave. € North Port Visit our Facebook page to see the testimonials of people weve helped at: facebook.com/freedomrehabaquatictherapy adno=720533

PAGE 13

The Sun /Tuesday, April 17, 2018 www.yoursun.com E/N/C Page 13 OUR TOWN BUSINESS NEWS 3 Please join us Wednesday from 7:15 to 8:30 a.m. at the Event Center for the Third Wednesday Coffee. School Superintendent Steve Dionisio will present the State of the District and youll hear about everything happening in our schools. Buffalo Graf“x, celebrating their 30th anniversary in our community, will be the Coffee sponsor. Our Business Card Exchange is April 26 at Scottys Brewhouse in Fishermens Village. Join us from 5 to 7 p.m. Remember to bring plenty of business cards and a small gift to enhance your business-face recognition so members know who you are and what you do. The Leadership Charlotte Class of 2018 is sponsoring Young at Art „ A Night of Talent on May 4 at the Fairgrounds. This fundraiser will showcase the amazing youth in Charlotte County. Bands, skits, singing, dancing, silent auction and more. Dinner, cash bar and special performance by the Boogiemen will follow. Individual tickets are $75 per person, or be a sponsor. Please contact a class member, us at 941627-2222 or visit http:// charlottecountychamber. secure-mall.com/shop/. Join businesses from Charlotte County, Englewood, North Port, and Punta Gorda for a joint chamber mixer with the Stone Crabs for a 6:05 p.m. game, May 3. For $10 you receive a ticket to the game and a food voucher for a hot dog, chips and either a draft beer or fountain drink. Parking is $4. Call our Port Charlotte of“ce or visit the website above. The 2018 Giving Challenge, presented by the Community Foundation of Sarasota County and strengthened by The Patterson Foundation, will run from noon on May 1 to noon on May 2. Nonpro“t organizations have the opportunity to have their donations matched dollar for dollar through the Giving Partner website, www. givingpartnerchallenge. org. Please take advantage of this great opportunity to support local non-profits and their work for our community. Charlotte County Transit will offer free rides April 20 as part of Regional Try Transit Day, a statewide initiative to promote public transit services. For information and reservations, call Charlotte County Transit at 941-5754000 and select option one or email transit@ CharlotteCountyFL.gov. Julie Mathis is executive director of the Charlotte County Chamber of Commerce. Email her at jmathis@ charlottecountychamber. org.Chamber mixer with the Stone Crabs on tap Charlotte County ChamberJulie Mathis Understandably, during the season, it can be dif“cult for you, as a business owner to leave your place of business for an hour. However, now that our season is winding down, you are encouraged to reconnect with your fellow chamber members. Your next chance to do so is Thursday, at Howards Restaurant, 70 N. Indiana Ave., Englewood. The program will start at noon and will conclude promptly at 1 p.m. During those 60 minutes, youll have the opportunity to € Introduce yourself to others. € Remind people what a good referral is for you and why they should refer to you. € Learn a thing or two about other businesses and organizations. € Have personal oneon-one conversations with several individuals. € Meet some of the chamber leadership. € Hear announcements about community events. € Enjoy a good lunch from Howards Restaurant. Speaking of lunch, the menu includes chicken salad sandwich, half-pound burger, blackened chicken sandwich, “sh sandwich, or their 1955 Salad. Reservations and menu selection can be made at www.EnglewoodChamber. com. The cost is $15.Lassos & Lawn Chairs This next item is intended for those who like to do fun things as a family. May 19 youll have the opportunity to attend Lassos & Lawn Chairs on the Farm, a family carnival and outdoor movie night. The event is extremely affordable, with admission of $7 for anyone 6 years old or older. The movie the award-winning animated “lm Ferdinand.Ž In addition to the movie, families will be able to enjoy farm games, hay rides and more. There will even be a mechanical bull ride. The affair is the creation of the Leadership Englewood Class of 2018. For complete details, including the purchase of tickets and to sign-up as a sponsor, please visit: www. LeadershipEnglewood. com Wed also like to thank Castle Air, Coldwell Banker Sunstar Team Conti, Englewood Community Hospital and Visit Sarasota County for their support of Lassos & Lawn Chairs. Ed Hill is executive director of the Englewood Florida Chamber of Commerce. Email him at ed.hill@ englewoodchamber.com.Meet your fellow chamber members for lunch Thursday Englewood Chamber Chat Ed Hill A: Our experienced employees and our installation crews ƒ perfection is our design process goal. The staffs knowledge of trees and plants is outstanding as well. Q: What advice do you have for someone just starting a business? A: Two words ƒ plan ahead! Q: Whats the future hold for your business? A: We are constantly expanding our current products that we offer and continue to grow.TREEFROM PAGE 1 Fiore, who took over the practice three years ago, has visualized a space like the new one. She traveled from Naples to Sarasota visiting clinics to see what she wanted to do for her own practice. She secured the land, and had the building built to have a space to meet her growing needs and to create a comfortable environment for patients. Not only does she have a bigger space, but she has 25 employees and seven doctors „ four of which are full-time. The new building, which is steps from the old of“ce, is standalone, with separate entrances for cats and dogs, and even side entrances for animals who may be contagious. Fiore strives to be a fear-free vet and works to make sure her patients are comfortable. There are seven exam rooms. In addition to the spaces, she also has a dental suite and a fulltime groomer, she hopes in time to expand her services. Fiore says she would like to be able to have overnight boarding for animals who may be recovering from surgery or may need overnight ”uids. (Its a) bigger space for clients to feel better,Ž she said. In addition to the traditional services expected at a vets office, Fiore also has a holistic vet and a full-time dental veterinarian. She said the choice to have the dental veterinarian, was due to the demand. The office also offers ultrasound, on-site lab work and a pharmacy, Fiore says its a full service office, but they can also do recommendations if they need to. She says shed like to eventually expand to having more specialists who may work part-time. For now her focus is to continue to grow the practice and make sure both pets and their owners are comfortable. Heron Creek Animal Hospital, 1319 N. Sumter Blvd., is open 8 a.m. to 6 p.m., Mondays; 8 a.m. to 7 p.m., Tuesdays and Wednesdays; 8 a.m. to 5 p.m. on Friday, 8 a.m. to 1 p.m. on Saturday and closed Sunday. For more information call 941-423-3503.Email: aherrera@sun-herald.comANIMALFROM PAGE 1New Arthritis Painkiller Works on Contact and Numbs the Pain in MinutesNew cream works faster and is more targeted than oral medications. Key ingredients penetrate the skin within minutes to relieve joint arthritis pain. Users report signi“ cant immediate relief.By Robert Ward Associated Health Press BOSTON … Innovus Pharmaceuticals has introduced a new arthritis pain relief treatment that works in minutes. Sold under the brand name Apeaz’ the new pain relief cream numbs the nerves right below the skin. When applied to an arthritic joint, or a painful area on the body, it delivers immediate relief that lasts for hours and hours. Thepowerful painkilling effect is created by the creams active ingredients, three special medical compounds. Anesthetics are used in hospitals during surgery. They block nerve signals from the brain so that patients dont feel pain and they work fast. The anesthetic found in Apeaz’ is the strongest available without a prescription. The cream form allows users to directly target their area of pain. It works where it is applied. The company says this is why the product is so effective and fast acting. Users can expect to start feeling relief immediately after applying,Ž explains Dr. Bassam Damaj, President of Innovus Pharmaceuticals. There will be a pleasantwarming sensation that is followed by a cool, soothing one. This is how you know that the active ingredients have reached the affected joint and tissue.ŽWorks In MinutesFor arthritis suffers, Apeaz’ offers impressive advantages over traditional medications. The most obvious is how quickly it relieves pain discomfort. The cream contains the maximum approved OTC dose of a top anesthetic, which penetrates the skin in a matter of minutes to numb the area thats in pain. This relief lasts for several hours. Published pre-clinical animal studies have shown that the ingredients in Apeaz’ can also prevent further bone and cartilage destruction. There are also no negative side effects like from oral medication. Apeaz’ delivers its ingredients through the skin. Oral medications are absorbed in the digestive tract. Overtime, the chemicals in pills can tear the delicate lining of the stomach, causing ulcers and bleeding. When compared to other arthritis medications, Apeaz’ is a fraction of the cost. At less than $2 a day, the cream quickly is becoming a household name. Those with terrible arthritis in their hands and fingers, love how easy Apeaz’ is to open. The jar fits in the palm of the hand, which makes it much easier to use. Instant Pain Relief Without a PrescriptionMany Apeaz’ users report significant improvements in daily aches and pain. Many more report increased flexibility and less stiffness. They are moving with less pain for the first time in years, like Henry Esber, an early user of Apeaz’ Ive tried more pills than I can count. Ive also had a handful of cortisone shots. Nothing is as effective as this product. With Apeaz’, I get relief right away. I rub a little on my hands. It keeps the pain away. It also prevents the pain from getting really bad. Its completely changed my life.Ž How It WorksApeaz’ contains the highest, non-prescription OTC dose of a medical compound that fights pain on contact. When applied to the skin it goes to work within minutes by penetrating right to the source of your pain, numbing the nerve endings.  This is why Apeaz’ is so effective for people with arthritis pain. It reduces pain while adding an additional potential layer of joint support,Ž explains Damaj.A New Way to Treat PainAlthough Dr. Damaj and his team say that their cream is the fastest and most effective way to relieve arthritis pain, they believe there is still a reason to take joint pills. The most effective are those which help to further lubricate, strengthen and support the joints. Thats why every container of Apeaz’ comes with ArthriVarx’, a breakthrough supplement thats taking on joint support in an entirely new way. ArthriVarx’ works on your joints, making it the perfect companion to Apeaz’ ArthriVarx’ contains special compounds published to lubricate the joints and connective tissues that surrounds them. With daily use, they improve joint health and can give an extra cushion,Ž explains Dr. Damaj. When combined with Apeaz’ it becomes the perfect system to tackle arthritis. While the anesthetic component of Apeaz’ is working on the outside, relieving pain on contact, ArthriVarx’ is working on the inside, adding cushioning to the jointsŽA Powerful Combination For Arthritis and Joint PainWith daily use, Apeaz’ plus ArthriVarx’ helps users live a more vital, pain free life without any of the negative side effects or interactions associated with oral drugs. By delivering fast, long-lasting, and targeted relief from joint pain and supporting long-term joint health, Apeaz’ and ArthriVarx’ is the newest, most effective way to tackle your arthritis pain. You can now enjoy an entirely new level of comfort thats both safe and affordable. It is also extremely effective, especially if nothing else has worked well for you. How to Get Apeaz’ in FloridaThis is the official public release of Apeaz’ As such, the company is offering a special discounted supply to any joint-pain arthritissufferer who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free hotline number is 1-800-929-3112 and will only be open for the next 48 hours. Only a limited discounted supply of Apeaz’ is currently available in your region. Consumers who miss out on our current product inventory will have to wait until more becomes available and that could take weeks. Experience the guaranteed Apeaz’ relief already enjoyed by thousands of consumers. The company advises not to wait. Call 1-800-929-3112 today. Apeaz’ is an FDA drug with approved claims for the pain relief of the following conditions: €Arthritis pain€Simple back pain €Strains€Spr ains €Athletic injuries€Muscle stiffness and pain €Wrist, elbow, shoulder, hip, knee, ankle, f oot, muscle or joint pain Apeaz’: Quick Acting Pain and Arthritis Cream is Now Available Without a PrescriptionAPEAZ IS AN FDA OTC COMPLIANT DRUG NDC # 57483-001-04 APPROVED FOR THE RELIEF OF PAIN FROM MUSCLES AND JOINTS INCLUDING ARTHRITIS PAIN. ARTHRIVARX STATEMENTS HAVE NOT BEEN EVALUATED BY THE FDA. ARTHRIVARX IS NOT INTENDED TO DIAGNOSE, TREAT, CURE, OR PREVENT ANY DISEASE AND IS NOT A DRUG. RESULTS MAY VARY. adno=50533980Advertisement Advertisement Advertisement

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Tuesday, April 17, 2018 CLASSIFIEDS 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 NEEDCASH? HaveAGarage Sale! 1010 OPEN HOUSE 04/17/18 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 67 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT. One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. Offered @ $219,500 byFLA GOLF PROPERTIES INC 941-698-4653 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! OPEN BY APPT. 6952 PAN AMERICAN BLVD REDUCED TO $549,900 CUSTOM BUILT ESTATE 3100SQFT. 4BREDROOMS3 BATH, WITHJUNIORSUITEDOCK& BOATLIFTONTHEMYAKAHUTCHRIVER. NOBRIDGESTOGULF, ALLSOLID HARDWOODFLOORS, HEATED INGROUNDPOOLWITHSPA, Debra Villari 609-458-4627Berkshire Hathaway 742-H AVENIDA ESTANCIA #112 VENICE *T URNKEY* OPEN BY APPT. ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway OPEN MON.-SAT. 11:00AM-4:00PM 195 HARBOR BLVD. PORT CHARLOTTE 3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 OPEN SAT & SUN 1PM-4PM WOODMERE AT JACARANDA VENICE 3730 CADBURYCIR. VENICEUNITS REDUCED TO SELL #324 TO274,900 2100 SQFT3 BEDROOM21/2 BATHCONDOW/WOOD FLOORINGTHRUOUTTHEUNIT#306 TO153,000 DESIRABLETURNKEYUNITŽW/BALCONYANDEXTRADIN-INGROOMAREA. GREATFORASNOWBIRDOREMPTYNESTER. FEESINCLUDE: WATER, SEWER, BASICCABLE, BLDG.INSURANCE, AND2X A YEARAC MAINTENANCE. GATED55 RETIREMENTCOM-MUNITYWITHELEVATORS ANDSOCIALMEET& GREETS. CLUBMEMBERSHIP, ISOP-TIONALMAKEYOURAPTTO SEETODAY, CALLDEBRAA VILLARIPLLC AT941-207-5057Berkshire Hathaway 1010 OPEN HOUSE Resort Style 55+ Community OPEN HOUSE WED 10-2P 27110 Jones Loop, PG Preview our homes @ www.venturalakes.net 941-575-6220 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! GETRESULTS USECLASSIFIED! 4.52 Acres in Punta Gorda w/home, open field, woods Build outbuilding for cars, barn, workshop near town, I-75 $399,000 Ann Keohan 941-441-6867 Premier Sotheby's Realty 518 Boundary Blvd, Rotonda West 3/2/2 Pool Home on Canal $333,900 Sharon Rodgers 941-716-7731 REALTOR Michael Saunders & Co. BURNT STORE MEADOWS PUNTA GORDA $285,000 Built strong in 2004, this lovely, beautifully maintained 3 bd, 2 bath, 2 car gar, pool and spa home is located in a quiet cul de sac. Almost 1900 sq ft, great room plan split bedrooms, nicely landscaped. Can be sold furnished!! DON'T MISS OUT!! Call Pat Walker 941-276-4674 REMAX Anchor Realty DEEP CREEK 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 LAKE SUZY ESTATES UNDER $250,000 YOUR3/2/2 LAKEFRONTHOME ON2 LOTSWITHDOCKAWAITS!HARDWOODFLOORS, KITCHEN ANDMASTERBATHUPGRADES W/GRANITE, 450 SQFT SCREENEDFLA. ROOM, $246,500. JOHNMITANA, COLDWELLBANKERSUNSTAR941-268-0776 1020 HOUSES FOR SALE I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM NORTH PORT 5206 SAN LUIS TERR. Immaculate 1800 SF 3/2/2 Pool Home on City Water & with Brand NEW Septic and new electrical panel, on lushly landscaped, fully-fenced lot in family oriented neighborhood just 1/2 Mile From US-41. $249,000 PATTYGILLESPIE, REMAXANCHOR941-875-2755 NORTH PORT 7818 Taplin Ave A PACKAGE OF SUPERLATIVES! Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot and includes 2nd Lot all for $259K Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE $209,500 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty EmployClassified! PORT CHARLOTTE 15349 Mille Fiore Blvd., WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $340,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTENEW CONTRUCTION JUST COMPLETED! Almost 1700 sq ft, 3 bd, 2 bath 2 car gar. Tiled throughout! Granite counters, stainless appliances, soft close drawers and doors, pavers on driveway and walkways and lanai. Great neighborhood! $249,500 Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE24531 Sunrise Dr. Suncoast Lakes, gated, deed restricted community offers this pristine, upgraded, 2051 sq ft home with panoramic lake view, 161 ft on the water! Huge lanai (800 sq ft), 3 bdrms, plus den, 2 baths, 2 car garage. Dont miss this one!! $289,900 Call Pat Walker 941-276-4674 REMAX Anchor Realty PENDING R O T O NDA WE S T REDU C ED $20K TO $339,000, 3/2/2 Pool Home, 32 Medalist Way. B y Appt Call 413-237-2633 1020 HOUSES FOR SALE PUNTA GORDA3/2.5/1 + EXTRALOT! NEWIN2016, POOL& CAGE. EVERYTHINGNEW! CABINETS, SS APPL., GRANITE, 90% TILE, REPIPE& LANDSCAPING. GORGEOUSIN-SIDE& OUT! COMMUNITYBOATRAMP. $234,000 941-661-2667 PUNTA GORDA ISLES luxury ground floor Villa, in Tarpon Cove. 3 bdrm 2 bath, 2 car gar. with lovely lake view. Spacious, over 2000+ sq ft open floor plan. Well appointed large kitchen. Lovely lanai, lots of storage. Immaculate. Great Price $325,000 FIRM PATWALKER941-276-4674 REMAX ANCHOR REALTY PENDING 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 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! 1030 WATERFRONT HOMES 1778 BAYSHORE DR. $1,299,500.00 GATEDESTATEONLEMONBAY ISLIKETHREEHOUSESINONE! INSPIREDBYBEAURIVAGERESORT. WHATYOUFINDONCE YOUGETHEREWILLMAKEYOU WANTTOSTAY. NANCYHYDE PARSLEY-BALDWINREALTYCELL941.539.9616 GARDENS OF GULF COVE POOL HOME!6220 Coralberry Terr. 33981. 2/2 on Canal, Move in Ready. $164,900. Call Listing Agent Ron DeNichilo Cell 201-390-9544 Keller Williams Realty Gold rwho25@yahoo.com One of the most inexpensive Newest WATERFRONT homes on the market! 2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and goregous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! Listed at: $329,000Brady McGuire941-204-5840 RE/MAX Palm Realty PORT CHARLOTTE 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 1030 WATERFRONT HOMES WHO YOU GONNA CALL?AMIDSTALLTHENOISE1 COMPANYSINCE1975 941-629-3188 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO OPEN HOUSE SAT & SUN STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALL NEWSTAINLESSAPPLIANCES,WATERHEATER, ALLNEW TROPICALFURNITURE& ACCESSORIES. TURNKEY READYTOLASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA, TENNIS,PICKLEBALL, CLUBHOUSE&LOTSMORE. JUST$169,900. ONLYMINUTESTOBEACH&BAY. CALL941-769-0200 FOR GATECODE/ADDRESS. ENGLEWOOD Palm Manor Resort 2/2 Furnished, New Pool, Clubhouse, Tennis, Pickle Ball Courts 440-417-0269 HERITAGE OAK PARK-PC Lakefront 3Br, 2Ba, 2nd Floor. Spacious 1,207SF A/C, Excellent Condition! One Owner! Carport/Elevator-$165,000BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY NORTH PORT 5627 Hidden Oak Court. Beautiful Heron Creek Villa, built in 2003 with 2bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $185,000 Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 1BR/1BA VILLAUNFURN. LOWMAINTENANCE, CLUBHOUSEW/ TV. NEARHOSPITALS. WELLMAINTAINED, CLEAN! $54,900. 941-661-4019 PORT CHARLOTTE 24156 Green Heron Drive. Park Place Estates 2/2/2 Villa, New Air Conditioner, Stainless Steel Appliances, Water Heater. Move in Ready $189,900 608-780-4702 PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 4 2 0 1 8 0 4 1 7 o t e n c 1 4 p d f 1 1 6 A p r 1 8 2 2 : 1 5 : 5 1

PAGE 15

The Sun /Tuesday, April 17, 2018 www.yoursun.com E/N/C Page 15 CLASSIFIEDS 1040 CONDOS/VILLAS FOR SALE 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 Seizethesales withClassified! $49,900 Riverside Oaks! Owner Says Sell it Now! Clean, Well Cared for 2/2. Call Kathy and Move in Today! 941-626-6821 www.riversideoaksflorida.com NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $55,995. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PURCHASE A NEW HOME AND PAY $99/MONTH LOT RENT FOR YOUR FIRST YEAR PLUS A FREE SCREENED IN PORCH! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT Casa San Juan Bosco I & II Rental Homes USDA housing community, taking apps for low income/rental assisted households with Farm Laborers, retired Farm Laborers, or disabled Farm Laborers only. For more info call 863-884-2123 TTY# 800-955-8771 This institution is an Equal Opportunity Provider & Employer. 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 1210 HOMES FOR RENT 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 GORDA H er i tage L a k e 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. Cen trally Located, Near Restaurants & Shopping. Pools & Laundry. May 1st Oct. $950/mo. Jim507-254-2437 1300 DUPLEXES FOR RENT ENGLEWOOD2+ Bedroom, 2 Bath, Upgraded. Appliances Incl. Avail. 5/1. $1,100. mo. + 1st & Last. 941-473-2648 1340 MOBILE HOMES FOR RENT PORT CHARLOTTE 2/1/1 No Smoking/Pets. First, last & Dam. Credit & Backgrnd check $800.Mo + Util. 941-629-3279 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to r iver, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT NORTH PORT(1) person Furnd room Pool. Utilities incl. kitchen privileges. $600/mo + dep 941-356-0985 PORT CHARLOTTE Cl ean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565 ROTONDAHEIGHTS P r i vate. Bckrnd. Ck. Smoke Outside $550. + 1/2 Sec. 941-662-0222 V ENI C E Private entry S mall Furnd Bdrm. Share Bathroom. for 1 Working female $525/mo Util. & Cable Incl. 941-483-6006 1370 RENTALS TO SHARE 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 401-741-4927 HACIENDA DEL MARTHE BEST & MOST EXCLUSIVE WATERFRONT VACATION CONDO CAPE HAZE/PLACIDA GATED5-STARRESORTSTYLE LIVING. ABSOLUTELYLIKENEW,VERYLARGE1,963 SF, 2 BED/2.5BATHS, MINUTESTOBOCA DESIGNERTURN-KEYFURNISHED. FULLLAUNDRY, GARAGE, HEATED POOL, TENNIS, FITNESS& MORE. CALLFORFREEBROCHURE. PET POSS. A VAIL : N OV -D EC 2018 & A PRIL & M AY 2019 CALL813-293-2392 1390 VACATION/ SEASONAL RENTALS PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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 OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $165K 941-475-1379 SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBOR-HOOD. NO FLOOD ZONES FORECON. BUILDS& NOFLOODINSURANCE. MAJOR PRICE REDUCTION! OWNER/ BUILDERRETIRING! NOW FROM ONLY $29,600. 941-769-0200 1610 BUSINESS RENTALS VENICE ISLANDCLOSETOVENICEAVENUE,RESTAURANTS& RETAILSHOPS! 3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 1620 COMMERCIAL/ INDUSTRIAL PROPERTY THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 1640 WAREHOUSE & STORAGE PUNTA GO RDA 5 00 s f + Workshop Space with bathroom & lots of parking. $500/mo utilities incl Call 941-916-9116 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES WANT A BETTER JOB, GETAPROFESSIONALRESUMESARASOTA/CHARLCO. 941-214-5257 2010 PROFESSIONAL FULL TIME KENNEL/ VETERINARYASSISTANT POSITION. PREFERPASTVETERINARYEXPERIENCE. MUSTBEAVAILABLESOMEWEEKENDSFORKENNELDUTY. FAXRESUMETO: 941-639-4985 OREMAILTO;RECEPTION.PGAH@GMAIL.COM 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. T urnyou r trashinto cash! Advertise youryard sa l e! ROOFERS Expd but will train Metal Roof Installers. Must have Transportation and be reliable. Call 941-766-1888 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 2020 CLERICAL/OFFICE 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 2030 MEDICAL 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 FT VETERINARIAN ASSIST/ RECEPTIONIST MUST HAVE EXPERIENCE IN A VETS OFFICE CALL DR. MYERS. 941-6259900 MON FRI 8AM-5PM 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 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 GreatDealsin theClassifieds! PREP COO K, COO K, DISHWASHERSNEEDED AM/PM Experienced Apply in Person Winks Old Town Grill 451 S. Indiana Ave, Englewood PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 2040 RESTAURANT/ HOTEL 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 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 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 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 TRU C K DRIVER S EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 5

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Tuesday, April 17, 2018 CLASSIFIEDS 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 FRONT COUNTER SALES 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 NEEDCASH? 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 ASPHALT SEAL COATING & STRIPING, PT/FT, Exp. Pref. Valid DL. 941-276-1466 ASTON GARDENSISINNEEDOFTHEFOLLOWING: SERVERS DISHWASHERS HOUSEKEEPING CNA NURSEAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 2100 GENERAL CAREGIVERSm Assisted Living, Venice PT, Sat 7:00am-12:30pm Sunday 7am-7pm 941-799-1271/941-258-6080 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CEMETERY GROUNDSKEEPERS SEEKINGEXPERIENCEDPERSON TOASSISTWITHGROUNDSKEEPING, MAINTENANCEANDBURIALS. NONSMOKER, FLORIDAD.L., BACKGROUNDCHECKREQUIRED., FULLTIME& PARTTIMEPOSITIONSAVAILABLEHOURLYPAY. APPLYINPERSONRESTLAWN MEMORIAL GARDENS 1380 FORRESTNELSONBLVD. PORTCHARLOTTE8AM-4PM DRUGFREEWORKPLACE. 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 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 USINGREPETITIVEBENDINGAND 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 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 GREEN LEAF SOLUTIONS is NOW HIRING LANDSCAPE TECHS & LABORERS. ENGLEWOODAREA.941-468-2493 2100 GENERAL LANDSCAPE LABORERS NEEDED 40 Hours/ Weekly Full Time. (941)-456-1008 LOOKING FOR AN ENJOYABLE POSITION WITH FLEXIBLE HOURS THAT FITS YOUR LIFESTYLE? IMMEDIATE OPENINGS for Representatives to promote the Sun Newspapers at various locations throughout the local area. NO EXPERIENCE REQUIRED WE WILL TRAIN Perfect for Retired/ Semi-Retired, Outgoing, dependable who can set their own schedule. Prior self-employed or sales experience a plus. Positive work environment. Business casua l attire. Relia ble transportation and cell phone required. Call today for interview. 941-833-8590 941-268-5731 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting req uired 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. GATE KEEPER PT, 1ST SHIFTON SUNDAY & MONDAY. $8.50/HR.FORCOMMUNITYINENGLEWOOD. BACKGROUNDCHECKREQUIREDFAXTO941-493-4290 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, Englewood area. Email. Marilu2298@verizon.net F O R ALL Y O UR Relaxing Needs Call Paige. North Port Area 321-444-5001 LADYHA IRSTYLIST SEEKING MALE 45-70for dining, movies, conversation. 941-201-9853 ADVERTISE In TheClassifieds! THE G IRL NEXT D OO R941-483-0701 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! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND F O UND: S MALLRADI O & W ELDING BOTTLE, Pellam & E dgewater 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 STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA Y OG A MEDITATI O N with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the City and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES BRI GO N CO N S TRU C TI O N Inc. Soffit, Fascia, Vinyl Siding, Custom Aluminum Breakwork 941-204-5900 lic #CBC059704 STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5030 CABINETRY 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5054 CONTRACTORS TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! $10% Senior Discount! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd C a s h i n w i t h C l a s s 5070 ELECTRICAL DRMELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-364 6 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $2.99/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A C ARPENTER AR O UND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 6

PAGE 17

The Sun /Tuesday, April 17, 2018 www.yoursun.com E/N/C Page 17 CLASSIFIEDS 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALL HOME IMPROVEMENT SERVICES *Remodel, *New Construction, *Doors, Windows, over 30 years experience. 941-264-9901 CRC#1327834 BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 5100 HOME & COMMERCIAL IMPROVEMENT Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 TILE ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR WHOLE HOUSE REMODELING Additions, Cabinetry, Kitchens, Baths, Garage Doors, Painting, Tile, Laminate Floors. 941-706-6525 LIC CGC1518335 5107 IRRIGATION CHARLOTTE IRRIGATION Li c AAA-18-00005 941-830-4102 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 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 ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties CHRIS RABYS LANDSCAPE Hedges Trimmed (Up to 8) Small Trees Trimmed & Shaped Shrubs Trimmed Mulch Laid Serving North Port 941-623-3601 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins 5110 LAWN/GARDEN & TREE LAWN M O WIN G S ERVI C E S Free Estimates, Starting at $20, Call Len 941-504-4465 MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A 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 WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 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 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 R O B S O N THEM O VE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 5140 PAINTING/ WALLPAPERING SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 PLUMBER over 30 yrs Exp! Service and Repairs. Installations, Permits & Inspections. $55/per hr Call 508-294-1271 Cell or Office at 941-575-1817 Lic# CFC1427981 & Ins. 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! R.L. TEEL ROOFING Reroofs & Repairs Insurance Inspections Veterans Discounts 941-473-7781 RC29027453 Lic/Ins ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5185 ROOFING 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 T urnyou r trashinto cash! Advertise youryard sa l e! 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6000 MERCHANDISE 6005 PUNTA GORDA AREA GARAGE SALES FRI. APRIL 20 8-12 & SAT. APRIL 21 8-10 1218 Swan Court. ESTATE SALE Assisted by the Isles Girls & Guys. (Bal Harbor to Albatross, turn left; turn right on Whippoorwill; stay to the left on Whippoorwill; turn right on Swan Ct) 2 Sofas; Loveseat & Ottoman; TV Cabinet; Desk Chair; Queen Bed Trundle Bed; King Sleigh Bed; Armoire; 5 Drawer Chest; Linens; Kitchen Table & Chairs; Bar Stools; Lamp; Decorative Tables; Hall table & Mirror; Rugs; Pictures; Lanai Furniture; Lawn Mower; Wheelbarrow; 2 Trimmers; Bike; Tile Cutter; Lawn Spreader; Boat Accessories; 6 Ladder; Miscellaneous Kitchen & Garage items. Please check out our website www.islesgirlsandguys.com This website has a description of all of our upcoming sales. Buyers are responsible for the removal of their purchased items. Our cashiers have information regarding independent movers. 6020 AUCTIONS JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 6030 HOUSEHOLD GOODS BED MATTRESS & BOX New Will Sell $100. 941-629-5550 MATTRE SS Q UEEN & B O X. Brand New Will Sell $175. Also Have KING. 941-629-5550 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 6035 FURNITURE BDRM SET 5-PC QNsolid wood bed, mirror, dresser, 2nt stands, $350 OBO 941-323-0182 BED ( MATRE SS set ) S erta Lux ury Qn Extra firm. Clean $75 207-680-5746 North Port BEDMATTRE SS & B O X. New Will Sell $100. 941-629-5550 C HAIR & a Hal f with O ttoman, Raspberry with Pillows. $600 DESK 2pc, Dark wood, L shaped. $500. 703-801-0941 C HINA C ABINET S mall oak $225 941-639-6969 COC KTAIL TABLE Round, Medium Brown Color, All Wood $40 941-257-5500 COUCH &LOVESEAT + 3 pil lows, good condition, $150 OBO 941-323-0182 COUCH BEAUTIFUL FL sty l e wicker couch with matching end tables $150 941-209-5760 DININ G S ET 5 pcs, Rattan, White wash. 48Ž round table & 4 swivel chairs $300 941-497-2692 DINING TABLE, WOOD, 6 CHRS, 2 EXT. LVS, SIDEBOARD $350 OBO 941-323-0182 DR O PLEAF TABLE S mall oak $225 941-875-4589 HEADB O ARD & DRE SS ER Twin size, Light Wood. $90 941-257-5500 I BUY FURNITURE Or anything of value! 941-485-4964 7

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Tuesday, April 17, 2018 CLASSIFIEDS 6035 FURNITURE MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 S E C RETARY DE S K Beauti f ul, Roll Top $225 941-875-4589 6040 TV/STEREO/RADIO S TERE O S AM S UN G giga beat 2500 watt stereo Bluetooth beat waving,many options $225 941-391-4707 6070 ANTIQUES COLLECTIBLES ALWAY S BUYIN G ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 G RANDM O THER C L OC K Diplomat, 75Ž High Dark Wood. Exc Cond! $175. 941-505-9792 6075 FRUITS & VEGETABLES BLUEBERRIE S U-Pick Ready for Picking at Ft Ogden. Call For Directions 863-990-6164 6090 MUSICAL ORGAN, LOWREY EX 300 FANFARE, Over 75 Song Books. Excellent Condition! Must See. $1500. 941-626-2640. 6095 MEDICAL LIFT C HAIR, Pride Dark G reen Fabric, Excellent Condition! $250.obo 941-493-7166 (Venice) SCOOTER P r id e gogo new batteries very good $500 941-979-9257 6110 TREES & PLANTS Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6125 GOLF ACCESSORIES 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 6126 GOLF CARTS 2014 Club Car Precedent Golf Cart Plumb Crazy PurpleŽ NEW Custom Build Brand New Batteries Tuck and Roll Upholstery 2 passenger Golf Cart4 passenger Version AvailableNEW Yellow Jacket Cables NEW LED Head & Taillights NEW Flip Down Windshield NEW Chrome SS wheel caps NEW DOT Tires, Brakes, Floor NEW Mat, Mirror. Canopy Top. 48 Volt E.R.I.C. Charger STK#A182 $4995 941-769-1431 DELIVERY INCLUDED (25 mi.) Visit … Darsgolfcarts.com 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) BEAUTIFUL2015 EZGO RXV TOPOFTHELINEGOLFCARTNEWBODYSPARKLINGCHAMPAGNEFINISH48 VOLTWITH4 MONTHOLDBATTERIES. GREATTIRES, BACKSEAT, LIGHT, WINDSHILDANDMIRROR. +20 MPH. $ 4995.OBOCALLORTEXT941-585-9861 EZGO MARATHON 4 PASS. $1795 BATTERIES 4mth NEW Yellow Jacket Cables Factory Upholstery Folding Windshield Factory Rear Seat Head and Tail lights Chrome SS Hubcaps Excellent Tires, Mirror Top and Charger 941-769-1431 DELIVERY INC. 25 MI. VISIT DARSGOLFCARTS.COM NO TEXT PLEASE 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 CLASSIFIED ADSSELL 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 6126 GOLF CARTS Y AMAHA CUSTOM DELUXE GAS, Black Many upgrades Like new. $3,950 561-339-6492 6128 EXERCISE / FITNESS R O WIN G EXER C I S ER Like new $75 941-473-0050 6130 SPORTING GOODS 2 GUYS GUN SHOWS MAY 12TH & 13TH Robards Arena 3000 Ringling Blvd Sarasota, FL (4 miles west of I75, Exit 210 Fruitville Rd) MAY 19TH & 20TH Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 6131FIREARMS NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local F irearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6135 BICYCLES/ TRICYCLES BIKE RALEI G H Record LTD, Racing Bike, Like New! $185 941-257-5500 SUN EZ S port R ecum b ant Bik e Sun Bicycles 18-speed recumbant bike, red, fully loaded. Needs new front caliper. $200, OBO 571-527-8901 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 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 6160 LAWN & GARDEN C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 6161OUTDOOR LIVING M OS AI C TILE S 3  X 3  O riginal cost $400; Selling $125/ea 941-380-7224 TR O PIT O NE P OO L FURNITURE 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 DOORS INTERIOR$25 eac h 941-380-9212 HURRI C ANE S HUTTER S Various sizes, all Pieces 920-246-1111 6232 CATS N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 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 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 WASHER & DRYER T op Loader, White, $325. (941)763-4818 deliver y avail. WASHER/DRYER STACK A BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2003 BUICK LESABRE $3,500 Only 86K Miles! Good Cond! 941-488-6897 (Venice) 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 2017 CADILLAC XT5 $32,990. BLACK, NAV, 49K MI. 855-280-4707 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 1 99 4 C HEVY C AMAR O -Z 28 $8,000 FIRM!!58K orig miles, great shape. GO FAST! 941-769-6527 20 14 C HEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 2018 CHEVY CORVETTE $49,900 Firm Conv., 2K Mi! Like Brand New!! 941-457-1717 20 17 C HEVY CO RVETTE $59,990. GRAY, CONV, 2LT, 2,699 MI. 855-280-4707 DLR 7050 CHRYSLER 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7070 FORD 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 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. 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 14 F O RD F OC U S 5 DOOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 7080 JEEP 20 14 JEEP C HER O KEE LATTITUDE $13,900. 4x4. Nice! 58K Mi. 941-650-8715 Dlr 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 20 11 LIN CO LN MKZ $8,850. Leather, Nav, 313-850-5887 Dlr 2017 LINCOLN MKZ $21,900. X-Clean, Nice Car! 313-850-5887 Dlr 7100 MERCURY 2000 MERCURY GR MAR QUIS $4,995 GS, Super Clean. Only 60K Mi. 941-650-8715 Dlr 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 2017 AUDI Q5 $32,911.WHITE, 23K MI. 855-280-4707 DLR 2015 AUDI Q5 $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 20 1 6 AUDI A 6 $40,477 GLACIER WHITE, 3.0T 23K MI 855-481-2060 DLR 7148 BMW 2012 BMW 328i $14,900.Loaded! 941-650-8715 Dlr 2016 BMW X5S35I $39,990. TAN, 26K MI. 855-280-4707 DLR 2017 BMW M240 $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 2011 HONDA ACORD $9,990. GRAY, EX-L, 80K MI. 855-280-4707 DLR 2017 HONDA HRV $19 850 Nav, Loaded! 941-650-8715 Dlr 20 1 6 H O NDA PIL O T $36,477 LUNAR SILVER, 28KMI 855-481-2060 DLR 20 17 H O NDA PIL O T $43,950 LUNAR SILVER ELITE 5,716MI 855-481-2060 DLR 20 17 H O NDA PIL O T $43,950 LUNAR SILVER ELITE 5,716MI 855-481-2060 DLR 7160 HONDA 20 17 H O NDA PIL OT $43,987 LUNAR SILVER ELITE 5,175MI 85 5-481-2060 DLR 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 20 1 3 HYUNDAI SO NATA $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 20 15 HYUNDAI S ANTEFE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 20 1 0 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 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 RIO $3 995 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 2013 LEXUS ES 350 $21,990. SILVER, NAV, 49K MI. 855-280-4707 DLR 20 1 0 LEXU S I S 3 5 0C $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 20 15 LEXU S E S 3 5 0 $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 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 20 11 P O R SC HE 9 11 $63,990. BLACK, CARRERA S 21K MI. 855-280-4707 DLR 7210 TOYOTA 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 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 20 14 T O Y O TA CO R O LLA, $12,995. LE, Silver, Extra Clean! 941-650-8715 Dlr 20 15 T O Y O TA HI G HLANDER $29,990. WHITE, XLE, 28K MI. 855-280-4707 DLR 20 15 T O Y O TA 4 RUNNER $33,987. GRAY METALLIC LTD, 36K MI 855-481-2060 DLR 7220 VOLKSWAGEN 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7230 VOLVO 20 17 V O LV O X C90 $49,990. WHITE, NAV, AWD, 19K MI. 855-280-4707 DLR 7260 AUTOS WANTED W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 8

PAGE 19

The Sun /Tuesday, April 17, 2018 www.yoursun.com E/N/C Page 19 CLASSIFIEDS 7260 AUTOS WANTED BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 WE BUY & PICK UP JUNK CARS 941-661-1928 7270 AUTO PARTS/ ACCESSORIES JEEP SO FT T O P Fits 9 72006 Jeep Wrangler, w/all hardware, New! $600 941-268-4554 1 999 LIN CO LN C ARTIER PARTS CAR ONLY. CALL 239-810-1472 FOR DETAILS 7290 VANS 20 1 6 D O D G E C ARAVAN S XT $16,900. Nice Clean Vehicle. 313-850-5887 Dlr 2016 HONDA ODYSSEY $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 20 1 6 H O NDA O DY SS E Y $31,987 MODERN STEEL, EX-L 9,190 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $32,497 MODERN STEEL, EX-L 15K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $34,277 CRYSTAL BLACK, 45K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $35,987 WHITE PEARL, 15K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $35,987 WHITE DIAMOND, 21K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $37,877 WHITE DIAMOND, 17K MI 855-481-2060 DLR 20 17 H O NDA O DY SS E Y $39,950 TOURING, STEEL, 6,665 MI 855-481-2060 DLR 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2009 GMC ACADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2008 CHRYSLER TOWN & 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 2008 CHEVY COLORADO $7,800 Ext. cab, 138k mi, Like new Call 941-883-1508 20 1 3 F O RD F-15 0 XLT $21,800. SC, 4x4, Ecoboost Nice Truck. 313-850-5887 Dlr 2011 GMC 2500 $22 539 4 wheel dr. Bed liner, Cover, Almost fully loaded, Ex. shape Approx 64k miles, You need to see this Beauty! 941-625-5216 810-610-5511 2015 DODGE RAM 1500 EX PRESS $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 7300 TRUCKS/ PICK-UPS 20 1 6 C HEVY S UBURBAN $52,677. CHAMPAGNE SILVER 27K MI 855-481-2060 DLR 2006 F O RD F15 0 S UPER 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 2007 FORD EDGE SEL $9,950. Loaded, X-Clean. 313-850-5887 Dlr 2013 FORD C MAX $12 950 Hybrid, Leather, Nav, Sunroof. 313-850-5887 Dlr 2015 MAZDA CX5 SPORT $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 W ANTED: IM IN NEED o f a Marine V-8 engine (413)-8291942 Englewood 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 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 7380 MOTOR HOMES / RVs MOTORHOMES NEW CLASS AS $79,995.00On Select modelsWINNEBAGO COACHMEN FOREST RIVER THOROffer Expires 4/30/18NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TOWABLE HOTLINE 1-877-684-5132TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM SPRING CLEANING SALE6 DAYS ONLYAPRIL 17th-22NDTues Sat 8:30-6:00 Sunday 11:00-5:00MOTOR HOMESTRAILERS5TH WHEELSVAN CAMPERSBring your Trade, Title and Payment Book!$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 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 NEEDAJOB? CHECKTHE CLASSIFIEDS! 9 TODAY Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 Wood Carving Club, Charlotte County Wood Carvers, 8-12 at Punta Gorda Boat Club, W. Retta Esplanade, all welcome to visit and enjoy. Dulcimer Group, Cultural Center 2280 Aaron St. Dulcimer Group plays 9:30am-11:30am free to everyone. 941-625-4175 Floridians Meeting, Dee Lefrancois, Share the Blessings Ministry, will speak.1365 Viscaya, PC at 9:30am. For information, call 941-255-6995. Deep Creek Elks, Lunch 11-2:30, Dinner 5-8, Reservations Required 249-8067, Karaoke 6-9 With Spotlight Little Explorers, Bring your young naturalists (5 and under) to CHEC for a hands-on program about lizards. To register, call 941-575-5435. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Country Plus FamilySearch, by Turia Clark Day, Joni Engroff, 10:30 am, Tuesday April 17, PG Library. Free, Public welcome, info 941-625-0867 Punta Gorda Elks, 11-2 Lunch; 1-6 Tiki Tuesday;Music/ Black Velvet; 6pm LBOD Mtg; 7pm Lodge Mtg @ 25538 Shore PG 637-2606; members & guests Mah-Jong, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Bruce & Tiki D, Bruce and Tiki D perform steel drum and tropical music 12 noon-3 pm center court Fishermens Village. 639-8721 Cards & Rummikub, 4/17,1-4 PM,GFWCPC Womans Club,20271 Tappan Zee Dr.,9417668855, Memb $1, Nonmemb $2, Men welcomed PGICA Plant Clinic, Adding Iris to your Yard. Tom Becker Charlotte Co. Extension Service Presenter 2pm at PGICA 2001 Shreve St 941-637-1655 Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 Intro to Yoga Series, Introduction to Yoga Series, Tuesdays, April 17th … May 22nd, 5:30 … 6:45pm, $99, The Yoga Sanctuary, 941-505-9642 Am Leg Aux 103 Bingo, 6-9 PM Open to Public Smoke Free. Accepting School Supplies for Free Card. Big Pots Great Fun 2101 Taylor Rd PG 639-6337 Bunco, 4/17,6:30-9 pm, GFWCPC Womans Club, 20271 Tappan Zee Dr, 941-766-8855, prizes, snacks $10, public & men welcomed Sierra Club Meeting, April 17, 7 PM.. Presentation on the Florida Panther, 1532 Forrest Nelson Blvd., PC. Info, 423-2713 WEDNESDAY Woodcarving, Woodcarving and Woodburning every Wed. 8am to 12pm at the Cultural Center. Join in the fun Bev 764-6452 TODAY TOPS 167 Suncoast, Learn how to Take Off Pounds Sensibly & keep them off. 8-9 am Suncoast Aud. $4/Mo. Info: 475-0449. Register: 473-3919. Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9-10 am, $3.00, 474-1438. Manasota Beach Yoga, Yoga classes designed for all abilities and ages. Locals and visitors welcome. Free Will Donation. Mon thru Sat 9 am Englewd Plant Clinic, Plant Clinic @ Charlotte Englewood Library 10-12 every Tuesday & Thursday, Florida Master Gardeners, Free Line Dancing, Dance with Harry to country, pop & standards at Lemon Bay Womans Club, 51 N. Maple St. 10-11am, $3, 474-1438. Auxilry Penny Bingo, Post #113, Rotonda W..every Tues..11:30 am-3:00 pm..lots of fun.. call 697-9991..Open to Public! H2U Meet & Eat, Join the H2U Meet & Eat group. Learn about H2U. 11:30-1:30, Placida Grill, 8501 Placida Rd, Dutch treat. RSVP: 473-3919 Friend to Friend, Fellowship and fun every Tuesday from 1-3pm. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 H2U Tuesday Cards, Play 4 types of cards. Bring friends. Play games of your choice. Free. Englewood Hospital Caf. 1:30-4:00 RSVP: 473-3919 Table Tennis (Open), Englewood Sports Complex, 941-8611980,1-4p. Open to all levels. $2 to play! Walk 15 Fitness, Walk Aerobics. 4:30pm Tues., Eng. Sports Complex 941-662-6858 $6. 9th Class Free! Great for all ages & fitness levels Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 WEDNESDAYManasota Beach Yoga, Yoga classes designed for all abilities and ages. Locals and visitors welcome. Free Will Donation. Mon thru Sat 9 am Line Dancing, 9:30 to 11:30 American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Gentle Yoga, Bring a mat and water for yoga at Lemon Bay Womans Club, All levels. 51 N. Maple St. 10-11am, $7, 810-223-8616. Healthy Heart Class, Come & learn nutritious ways to eat for your heart. 10-11am, Englewood Hospital HR Rm, 700 Medical Blvd, RSVP: 473-3919. Athena: Wisdom & Wit, Athena: Wisdom & Wit: How Music Affects SocietyŽ, at Elsie Quirk Library, Wed., April 18th, 11:00 am 12:00 pm. SWFL Maine Club, Lunch for Mainers at Eng Elks, Spkr Lisa Colburn, Master Gard. Reserve Diane 404-0995 $13/meal. AL Post #113 Bingo, A.L. Aux. Post #113..Bingo every 3rd Weds..12:30 pm start..Open to Public..697-3616 for info. Euchre, Euchre Every Mon & Wed l:00 PM VFW Post 10178, 550 N McCall Rd. (941)474-7516 Come join us! Breath Better Assist, Better Breathing Prescriptions, Medications, Treatments 2:30-3:30 Englewood Hospital Conf Rm, 700 Medical Blvd, 473-3919 Burgers & Dancing, NEW Build your own burger w/fries 5-7pm. Music: Coastal Jams 6-9pm. Members & guests Rotonda Elks Quit Tobacco Meeting, Meeting w/free nicotine patches, gum, lozenges. 5:30-7:30, Englewood Hospital Caf, 700 Medical Blvd-RSVP (866) 534-7909 Teen Advisory Board, Provide input & help with library programs every 3rd Wed 5:30 Ages 11-18 Elsie Quirk Library, 100 W Dearborn St 861-5000 Bunco, Eagles, 6:30-9, Social Game, $5 100% Luck Easy to Learn, Meet People, Laugh, Prizes! 250 Old Englwd Road, 941-474-9802 Teen Game Night, Every third Wednesday at 6:30pm play Wii & X-Box 360. Ages 9-18. Elsie Quirk Library, 100 W. Dearborn St., 861-5000 TODAY Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 TOPS 123, Weight loss support at its best! 4285 Wesley Lane from 8am to 9:30 am. 941-423-8676 Youll be glad you came! Scrabble, 9:30-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Always looking for new players. Come play. Mahjong, 10 am-2 pm NP Senior Center 4940 Pan American Blvd 426-2204 Looking for more players so come check it out. North Port VFW #8203, Members & guests. Taco Tuesday 11-2, Euchre 12-4. $0.25 off drafts, domestic btls & wells. 4860 Trott Cir, NP 426-6865 Line Dancing, $5/class 12:15-2:15pm NP Senior Center 4940 Pan American Blvd Joan 661-3799 Learn new steps & have fun. Great exercise Ginger Cooking Class, Free presentation on the benefits of ginger by Caroline Blesson. Register at scgov.net/library or call 941-861-5000. Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 Amvets 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Phillies & Wings Great food, friends public welcome 7050 Chancellor Blvd NP 941-429-5403 Free Autism Film, Free screening of the POV documentary Swim Team about autistic teens in sports at North Port Library 6pm. 941-861-5000 Paint Away, 6pm, Shannon Staub Library, 4675 Career Ln. Paint your emotions on canvas. Register now! 941-861-1740 WEDNESDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better. Amateur Radio Club, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 North Port VFW #8203, Members & guests. Lunch 11-2, Cyndies Drink-of-the-Day 5-10, different drink every Wed. 4860 Trott Cir, NP 426-6865 Adult Coloring, 10:30am, Shannon Staub Library, 4675 Career Ln. Join us for a fun way to express your creativity! 941-861-1740 Women Vets Lunch Mtg, Join us for lunch and connect with other women vets. 11 am, Heron Creek CC, 3401 S Sumter Blvd, NP. 429-8952. Hand & Foot, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Easy to learn, lots of fun & will teach North Port Moose, Eds chicken dinner! Moose Riders meeting at 630, Happy hour 3-6! 14156 Tamiami trl NP Port Charlotte Elks, Queen of Hearts 7PM, Happy Hour prices 4:30/6:30, Burgers/Hot Dogs, Members/Guests, 1700 Tamiami Tr F3, Murdock, FL, 629-4545 Pinochle, $1.50/person 3:30-6 pm NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Come play & enjoy great people Food for the Soul, Wed evenings. Bible study 4:30. Dinner 5:30. Activities for all ages 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Amvets 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Steak Nite Great food, friends,fun Chase the Ace Pub welc 7050 Chancellor Bl NP 941-429-5403 THURSDAY Conversation Group, 10-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic to talk about or a joke to share Current Event Convo., Discuss world/N.P events with a social group. Perkins/return to N.P. library 4-26. 941-861-1307. North Port VFW #8203, Members & guests. Lunch 11-2, Euchre 12-4, Bingo 5PM, Bowling 6PM, Kitchen Open 5-7. 4860 Trott Cir, NP 426-6865 Mexican Dominos, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The dominos have numbers not dots so join the fun North Port Moose, Canasta at 12! Bar bingo all day with bingo for cash at 7! BBQ ribs and pizza special! 14156 Tamiami trl NP 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, 4:00 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 20

Page 20 E/N/C www.yoursun.com The Sun / Tuesday, April 17, 2018 OUR TOWN BUSINESS NEWS 10 NORTH PORT „ Sean Adams is a veteran, an Atlanta resident and typical 25-year-old, but it is only because of the Gary Sinise Foundation. Adams lost both his legs as a 19-year-old “ghting in Afghanistan, but he recently received a smart houseŽ free of charge through the foundation. What gives me an attitude of positivity is I went through a really dark time,Ž he said. But I live a 99.9 percent normal life because of the Gary Sinise Foundation and a great percentage of each dollar goes to people in my position.Ž He shared his story Thursday afternoon at the Heron Creek Golf and Country Club as part of the inaugural golf tournament to bene“t the Gary Sinise Foundation. The foundation was started by actor Gary Sinise after he played Lt. Dan in the movie Forrest Gump.Ž The foundation helps veterans and “rst responders such as Adams. Were just trying to help them to give an event that will raise money for the cause,Ž said Zach Adair, tournament director for Heron Creek. It means a lot to us because we have a lot of veterans in the community. He works with athletes, with the Braves and we thought it would be a good opportunity to get together and hopefully foster relationships going forward.Ž The Braves partnered with Heron Creek and Sunbelt Rentals for the tournament. While members of the Braves were not in attendance this year, Sean Perseo, district account manager for Sunbelt, believes that will change in the future. My goal is to grow with our new neighbors, the Atlanta Braves,Ž said Perseo, who served as a Marine during Operation Desert Storm. The goal is to grow this, make it larger; well grow with celebrities, athletes and move it a bit sooner to have it during spring training and get some of the guys to play with us.Ž Perseo said this year, Sunbelt pledged to give a million dollars to the Gary Sinise Foundation and this tournament kicks that off. Weve been partnering with them for three years and we just want to grow this (tournament) year after year,Ž he said. There are a very large number of veterans in North Port and even Heron Creek. (With charities) you always donate money and dont know where its going to but to be able to see (A dams) is pretty impressive.Ž Many participated in the golf tournament and said they were happy to help a good cause. I think its a great cause, its for our veterans,Ž Valerie Orlando said. My dad (a World War II veteran) used to go to the Port Charlotte VA hospital and he did not get into the Douglas Jacobson home because they were short staffed.Ž The foundation plans to build houses for more veterans in the coming years and some of the North Port community is happy to help. This foundation he started has impacted veterans for the last decade and today starts a bigger footstep for a better tomorrow,Ž Adams said. Tomorrow is a new day to give retirement to the next veteran.ŽEmail: lcoey@sun-herald.com Community holds golf tournament for veterans causeBy LAUREN COFFEY STAFF WRITER Sean Adams was the key speaker for the Gary Sinise Foundation golf tournament at Heron Creek Golf and Country Club. Adams was a Marine in Afghanistan when he lost both his legs. He is also a recipient of a smart house from the foundation. SUN PHOTOS BY MONICA AMAYA The North Port High School ROTC present the colors on Thursday morning at the Heron Creek golf tournament to raise money for the Gary Sinise Foundation. The foundation helps give veterans smart homes. Gordon Yoder practices putting Thursday morning at Heron Creek Golf and Country Club. The club held its rst Gary Sinise Foundation golf tournament and hopes to make it an annual event. Dan Fiorelli putts for birdie on hole No. 6 during the Gary Sinese Foundation Golf Tournament. Chris Trottier (Heron Creek Golf and Country Club), Scott Bill (Brian Bill Foundation), Mike Alstott (Tampa Bay Buccaneers) and Sean Perseo (Sunbelt Rentals) at the rst Gary Sinise Foundation charity golf tournament. Ken Barber, chairman of the Charlotte Symphony Orchestra for the past six years, announced at the orchestras recent concert that he will retire at the end of May. Appearing on stage with CSO maestro Raffaele Ponti prior to the concert, Barber said he was proud of his seven years on the CSO board „ six as chairman „ and of its accomplishments, but now is the time to step back and enjoy a life of retirement with his wife, Johnnie. He thanked the orchestras many sponsors, its patrons, board of directors and staff, and to a cheering audience, he said his number one accomplishment was convincing this guy standing next to me to come here and make this orchestra what it is today.Ž In an interview last week, Barber said Ponti brought the orchestra to unbelievable artistic heights,Ž with the orchestra doubling in size, members coming from throughout the state to play, achieving national acclaim, and, as a result, he said, good things happen.Ž Also, he said, the orchestra is “nancially sound. There are still two priorities to pursue in the two months before he retires, he said. One is to “nd a top notchŽ executive director for the orchestra, and after that, recruit a new board chair to continue to move the business of the organization forward. He said he and his wife, Johnnie, who has been a partner with him throughout his role of chair, including designing CSOs recent marketing strategies, now have plans to travel, to do what we want to do when we want to do it, and to enjoy our life together in our new home in the country. Thats what retirement is all about.ŽCharlotte Symphony chair to retireBy BILL JONESSUN CORRESPONDENT SUN PHOTO BY BILL JONESMaestro Raaele Ponti, left, applauds retiring symphony chairman Ken Barber for his leadership of the board during Barbers retirement announcement at the Charlotte Performing Arts Center in Punta Gorda. Hospice 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 today, 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. NEWS BRIEF

PAGE 21

The News Wire Tuesday, April 17, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER TRUMP LAWYER FORCED TO REVEAL ANOTHER CLIENT: SEAN HANNITYSee page 8. AP FILE PHOTOSIn this April 1944 le photo, infantrymen of the U.S. Army Americal Division watch from behind a barricade of piled-up sandbags as U.S. dive bombers blast Japanese positions, right, across the mouth of the Torokina river on the island of Bougainville in Papua New Guinea. In this April 16, 1944, le photo, a combined force of American and Royal New Zealand Air Force dive bombers taxi to a runway on the island of Bougainville in Papua New Guinea. ALBANY, N.Y. „ A group from the U.S. and Japan is trekking to a remote Paci“c island jungle to document what is considered one of the most important wreck sites of World War II: where American “ghters shot down a Japanese bomber carrying the mastermind of the Pearl Harbor attack. Three members of a New Yorkbased WWII research organization and a Japanese aviation expert plan to visit the crash site on Bougainville, part of Papua New Guinea, on Wednesday, the 75th anniversary of Admiral Isoroku Yamamotos death. Yamamoto had spent several years in the U.S. earlier in his military career, studying at Harvard University and admiring Americas industrial might. In the aftermath of Pearl Harbor, he was quite possibly the most hated man in America. As long as he lived, the Japanese navy was a threat,Ž said Donald A. Davis, a Colorado-based writer who told the story of Operation VengeanceŽ in a 2005 book. He was feared in the Paci“c.Ž Historians generally credit Yamamoto, an innovative proponent of air power, with the idea of attacking the U.S. Paci“c ”eet and convincing Japanese military leaders that his plan could work. The Dec. 7, 1941, sneak attack on the naval base at Pearl Harbor on Hawaiis Oahu Island killed more than 2,400 people, sunk or damaged 18 ships, destroyed 300 warplanes and drew the U.S. into the war. Getting Yamamoto became very much a mission of its own. Researchers mark death of Pearl Harbor mastermind YamamotoBy CHRIS CAROLAASSOCIATED PRESSNEW YORK „ The New York Times and The New Yorker won the Pulitzer Prize for public service Monday for breaking the Harvey Weinstein scandal with reporting that galvanized the #MeToo movement and set off a worldwide reckoning over sexual misconduct in the workplace. The Times and The Washington Post took the national reporting award for their coverage of the investigation into Russian meddling in the 2016 U.S. presidential election and contacts between President Donald Trumps campaign and Russian of“cials. The Press Democrat of Santa Rosa, California, received the breaking news reporting award for coverage of the wild“res that swept through California wine country last fall, killing 44 people and destroying thousands of homes. The Washington Post also won the investigative reporting prize for revealing decades-old allegations of sexual misconduct against Senate candidate Roy Moore of Alabama. The Republican former judge denied the accusations, but they “gured heavily in the special election that Democrat Doug Jones went on to win. One of the biggest surprises of the day came in the non-journalism categories when rap star Kendrick was awarded the Pulitzer for music, becoming the “rst non-classical or non-jazz artist to win the prize. The Pulitzers, American journalisms most prestigious awards, re”ected a year of unrelenting news and unprecedented challenges for U.S. media, as Trump repeatedly branded reporting fake Weinstein stories that sparked #MeToo win Pulitzer PrizeBy JENNIFER PELTZASSOCIATED PRESSSAN DIEGO „ California has rejected the federal governments initial plans for National Guard troops to the border because the work is considered too closely tied to immigration enforcement, two U.S. of“cials told The Associated Press. The state informed federal of“cials it will not allow its troops to “x and repair vehicles, operate remotelycontrolled surveillance cameras to report suspicious activity to the Border Patrol, operate radios and provide mission support,Ž which can include clerical work, buying gas and handling payroll, according to of“cials with knowledge of the talks who spoke condition of anonymity because they were not authorized to discuss the matter. California Gov. Jerry Brown elicited rare and effusive praise from President Donald Trump last week after he pledged 400 troops to the Guards third large-scale border mission since 2006. The governors commitment allowed Trump to boast support from all four border-state governors and helped put the president above the lower end of his threshold of marshaling 2,000 to 4,000 troops that he wants as a border security mission to “ght illegal immigration and drug traf“cking. But the Democratic Brown conditioned his support by insisting that Californias troops have nothing California rejects border duties for troopsBy ELLIOT SPAGATASSOCIATED PRESS BORDER | 2 PEARL | 2 PULITZER | 2 AP FILE PHOTOIn this March 13 photo, a motorcade carrying President Donald Trump drives along the border in San Diego. COLUMBIA, S.C. „ Inmates armed with homemade knives fought each other for about seven hours over territory and money, leaving seven of them dead in the worst U.S. prison riot in a quarter-century, of“cials said Monday. An inmate who witnessed the violence told The Associated Press that bodies were literally stacked on top of each other.Ž At least 17 prisoners were seriously injured at Lee Correctional Institution, South Carolina prisons chief Bryan Stirling said. The “rst “ght started in a dorm about 7:15 p.m. Sunday and appeared to be contained before suddenly starting in two other dorms. Cellphones helped stir up the trouble, and state of“cials urged the federal government to change a law and allow them to block the signals from prisoners phones. These folks are “ghting over real money and real territory while theyre incarcerated,Ž Stirling said at a news conference. No prison guards were hurt. Stirling said they followed protocol by backing out and asking for support. It took several hours to restore order, but once a special SWAT team entered, the inmates gave up peacefully, he said. The prisoner who saw the riot exchanged messages with AP on the condition of anonymity because he is not allowed to have a cellphone and fears retribution from other inmates. He said he saw several attackers taunt a rival gang member who was badly injured. I just saw three dead on the sidewalk outside of my unit. One guy is still alive and breathing, but just barely,Ž the inmate said. The riot was the latest violence in the South Carolina prisons system, where at least 13 other inmates have been killed by fellow prisoners since the start of 2017. It was the most inmates slain in a single riot in the U.S. since nine prisoners and a guard died in 1993 at the Southern Ohio Correctional Facility, said Steve Martin, a consultant who helps the federal government monitor prison systems. The inmate who spoke to AP said that many cell door locks were already broken before the riot and that he and other prisoners roamed around freely at the prison in Bishopville, located 40 miles east of Columbia. Hours after the violence started, no correctional of“cers or medical personnel attended to the dead or dying, he said. The COs (corrections of“cers) never even attempted to render aid, nor quell the disturbance,Ž he said. They just sat in the control bubble, called the issue in, then sat on their collective a--es.Ž Stirling said the response Inmates fought each other over money, territory; 7 slainBy MEG KINNARDASSOCIATED PRESSINMATES | 2

PAGE 22

Page 2 www.yoursun.com The Sun / Tuesday, April 17, 2018 TODAY / TONIGHTCool in the morning; sunny ClearHIGH 82 LOW 500% chance of rain 0% chance of rainSunny; seasonably warm in the afternoon86 / 580% chance of rain WEDNESDAY GULF WATER TEMPERATURESunny to partly cloudy and nice87 / 600% chance of rain THURSDAYMostly sunny and comfortable88 / 665% chance of rain FRIDAYPleasant with some sun88 / 6925% chance of rain SUNDAYSome sun, warm; a p.m. t-storm possible89 / 6630% chance of rain SATURDAY 1 4 9 9 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 450-50 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 VENICE556779848479Air Quality Index readings as of MondayMain pollutant: OzonePunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.57Ž Month to date 1.15Ž Normal month to date 1.15Ž Year to date 4.32Ž Normal year to date 8.66Ž Record 1.22Ž (1993) 24 hours through 2 p.m. Mon. 0.23Ž 24 hours through 2 p.m. Mon. 0.20Ž Month to date 0.37Ž Normal month to date 1.50Ž Year to date 2.49Ž Normal year to date 9.99Ž Record 1.22Ž (2013) High/Low 73/65 Normal High/Low 84/61 Record High 93 (2013) Record Low 49 (2008) High/Low 69/58 High/Low 70/64 Normal High/Low 81/62 Record High 92 (2013) Record Low 47 (2008)Pollen Index readings as of Monday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 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 4.32 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Wed.Apalachicola 72 57 s 78 65 s Bradenton 75 56 s 81 62 s Clearwater 73 57 s 81 64 s Coral Springs 78 62 s 83 64 s Daytona Beach 74 53 s 82 58 s Fort Lauderdale 77 67 s 82 70 s Fort Myers 82 58 s 88 62 s Gainesville 75 47 s 86 52 s Jacksonville 74 50 s 86 57 s Key Largo 76 69 s 80 71 s Key West 78 70 pc 82 73 s Lakeland 78 49 s 87 57 s Melbourne 76 54 s 84 62 s Miami 79 66 s 83 69 s Naples 82 61 s 86 64 s Ocala 75 47 s 84 51 s Okeechobee 78 50 s 83 58 s Orlando 79 54 s 88 60 s Panama City 71 56 s 79 64 s Pensacola 74 61 s 80 63 s Pompano Beach 76 65 s 81 68 s St. Augustine 71 53 s 82 57 s St. Petersburg 74 57 s 82 62 s Sarasota 77 55 s 81 61 s Tallahassee 77 50 s 84 58 s Tampa 76 58 s 83 63 s Vero Beach 76 51 s 82 59 s West Palm Beach 76 61 s 82 62 s Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 5:09a 10:37a 4:12p 11:50p Wed. 6:04a 11:02a 4:43p --Today 3:46a 8:53a 2:49p 10:06p Wed. 4:41a 9:18a 3:20p 10:57p Today 3:04a 7:45a 1:29p 8:58p Wed. 4:09a 8:05a 1:52p 9:51p Today 5:41a 11:06a 4:44p --Wed. 6:36a 12:19a 5:15p 11:31a Today 2:01a 7:32a 1:04p 8:45p Wed. 2:56a 7:57a 1:35p 9:36p N 8-16 1-3 Light N 7-14 1-3 ModerateFt. Myers 82/58 sun none Punta Gorda 82/52 sun none Sarasota 77/55 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018First Apr 22 Full Apr 29 Last May 7 New May 15 Today 8:23 a.m. 9:45 p.m. Wednesday 9:09 a.m. 10:48 p.m. Today 7:03 a.m. 7:54 p.m. Wednesday 7:02 a.m. 7:54 p.m. Today 7:25a 1:11a 7:51p 1:38p Wed. 8:23a 2:09a 8:50p 2:36p Thu. 9:24a 3:10a 9:53p 3:39p Monterrey 93/60 Chihuahua 90/51 Los Angeles 70/53 Washington 52/40 New York 50/38 Miami 79/66 Atlanta 72/53 Detroit 41/29 Houston 83/66 Kansas City 64/43 Chicago 43/31 Minneapolis 41/28 El Paso 85/53 Denver 62/27 Billings 51/34 San Francisco 62/49 Seattle 53/42 Toronto 37/31 Montreal 42/33 Winnipeg 49/30 Ottawa 41/32 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: 04/17/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 72 36 s 67 48 s Anchorage 46 36 s 45 34 c Atlanta 72 53 s 79 57 s Baltimore 51 38 pc 66 54 pc Billings 51 34 c 54 35 pc Birmingham 76 53 s 78 51 pc Boise 53 35 pc 59 40 c Boston 52 37 c 54 38 c Buffalo 35 32 sf 43 34 pc Burlington, VT 45 33 sh 48 34 sn Charleston, WV 51 35 s 70 44 pc Charlotte 69 52 s 81 58 s Chicago 43 31 pc 45 34 r Cincinnati 52 38 pc 67 37 pc Cleveland 40 29 sf 53 37 c Columbia, SC 72 54 s 84 64 s Columbus, OH 43 32 sf 61 39 pc Concord, NH 48 32 c 50 32 c Dallas 87 63 s 78 52 s Denver 62 27 pc 59 33 s Des Moines 52 35 pc 40 30 sh Detroit 41 29 pc 47 36 sh Duluth 38 26 s 34 29 i Fairbanks 48 27 s 48 21 s Fargo 44 31 pc 38 31 c Hartford 50 33 c 55 36 c Helena 50 30 c 50 32 pc Honolulu 82 72 pc 83 73 c Houston 83 66 s 82 64 pc Indianapolis 50 37 pc 64 37 sh Jackson, MS 80 58 s 77 54 pc Kansas City 64 43 pc 57 34 pc Knoxville 65 51 s 75 48 pc Las Vegas 69 50 s 78 57 s Los Angeles 70 53 s 70 50 s Louisville 60 48 s 74 41 pc Memphis 76 59 s 75 48 pc Milwaukee 39 29 s 39 34 r Minneapolis 41 28 s 38 29 sn Montgomery 77 51 s 82 59 s Nashville 72 54 s 74 45 pc New Orleans 79 62 s 81 61 s New York City 50 38 c 58 46 pc Norfolk, VA 59 47 s 73 61 pc Oklahoma City 84 52 pc 72 45 s Omaha 55 34 pc 47 28 sf Philadelphia 50 38 c 60 50 pc Phoenix 76 56 s 84 58 s Pittsburgh 41 30 sf 57 40 pc Portland, ME 50 34 c 51 34 c Portland, OR 55 42 r 62 41 c Providence 52 36 c 56 38 c Raleigh 63 46 s 80 60 s Salt Lake City 50 35 sn 63 46 pc St. Louis 62 53 pc 63 37 pc San Antonio 86 63 s 81 62 pc San Diego 67 53 s 68 54 s San Francisco 62 49 s 60 48 c Seattle 53 42 r 57 39 c Washington, DC 52 40 pc 65 55 pc Amsterdam 65 48 s 72 53 s Baghdad 85 59 s 89 61 s Beijing 78 58 s 85 59 s Berlin 66 45 pc 72 49 s Buenos Aires 81 62 c 82 64 c Cairo 95 67 s 94 66 s Calgary 37 23 c 42 26 pc Cancun 81 68 s 86 73 s Dublin 59 50 sh 61 47 pc Edmonton 37 24 c 43 22 s Halifax 48 37 r 44 36 r Kiev 70 51 pc 63 45 pc London 63 50 pc 71 53 s Madrid 71 49 pc 76 51 pc Mexico City 79 55 pc 81 54 pc Montreal 42 33 sn 46 33 r Ottawa 41 32 sn 46 30 c Paris 68 49 s 74 53 pc Regina 36 27 sn 40 25 pc Rio de Janeiro 82 69 pc 83 71 pc Rome 68 54 t 72 55 t St. Johns 36 25 pc 43 31 i San Juan 87 76 pc 85 75 sh Sydney 69 62 sh 73 64 pc Tokyo 62 56 r 60 55 r Toronto 37 31 sf 47 32 c Vancouver 53 41 sh 54 39 c Winnipeg 49 30 pc 43 30 cHigh .............. 88 at Fort Stockton, TXLow ....................... 9 at Valentine, NE(For the 48 contiguous states yesterday)68A severe squall line moved through Indiana on April 17, 1963. Tornadoes destroyed 21 buildings in Fort Wayne. Q: 87% of all tornadoes move in what direction?A: From the southwest toward the northeast 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 82/50 80/50 82/52 82/53 80/50 81/51 81/50 81/50 81/51 76/58 75/56 79/62 79/55 82/58 80/51 82/52 83/53 82/49 81/51 78/49 79/50 78/49 78/49 74/57 79/51 74/58 80/56 77/54 81/49 75/52 77/55 78/49 77/55 73/57 78/61 82/56 80/56 81/51 FROM PAGE ONE teams entered as fast as they could. We gathered as many people as we could, as quickly as we could and went in as soon as we thought it was safe for our staff,Ž he said. The inmate told AP that he knew at least two of the slain men well. He said he saw an inmate trying to get up before he started into that death rattle people often hear about, but never experience “rsthand.Ž Most of the slain inmates were stabbed with homemade knives or slashed, while the remainder appeared to have been beaten, Lee County Coroner Larry Logan said. Stirling said an investigation would determine if any other type of weapon was used. The slain were serving anywhere from 10 years to life in prison and their crimes ranged from murder to burglary to traf“cking crack cocaine. They youngest was 28 years old while the oldest was 44. The injured inmates required medical attention outside the prison, which made it more dif“cult for authorities to restore order, Stirling said. The coroner said when he arrived it was a chaotic scene of “ghting everywhere. Logan said the staterun Lee Correctional Institution, like most other South Carolina prisons, is struggling to “nd enough workers, but he doesnt believe anything could be done once things got that far out of control. If everybody has an uprising, you are always going to be understaffed,Ž Logan said. The maximum-security facility in Bishopville houses about 1,500 inmates and there were 44 guards there when the “rst “ght started. Two of“cers were stabbed there in 2015. More recently, an inmate held a guard hostage for 90 minutes in March and another killed a fellow prisoner in February. The deaths at Lee are the most in any South Carolina prison in recent years. Four inmates were killed last year by a pair of prisoners at Kirkland Correctional Institution.INMATESFROM PAGE 1 The big break for the U.S. came on April 13, 1943, when Navy code breakers discovered that Yamamoto planned to tour bases in areas of the Solomon Islands still held by Japanese forces. The admirals tour was scheduled for April 18 „ just “ve days away. U.S. military of“cials quickly approved an air mission to intercept the admirals plane and shoot it down. The task fell to a squadron of Army Air Forces P-38 Lightnings based on Guadalcanal, in the Solomons. After the pilots closely reviewed Yamamotos ”ight plan, 16 P-38s ”ew 400 miles west and spotted two enemy bombers over Bougainville, another island in the Solomon archipelago. While some of the P-38s engaged Yamamotos “ghter escort, other American planes attacked the two bombers. One slammed into the jungle, while the other crashed off shore. Yamamoto, 59, was among 11 men who died in the plane that crashed on land. Yamamotos death was yet another blow to the Japanese after the tide of the Paci“c war turned with the American victory at Midway and the taking of Guadalcanal. Japanese troops recovered Yamamotos body, cremated it and sent his ashes back to Japan, where the admiral was given a state funeral. But Japan didnt of“cially announce Yamamotos death until weeks later, saying he died aboard a warplane while directing general strategy on the front line,Ž according to an Associated Press story on the announcement in Tokyo. The U.S. military had wanted to keep his death a secret lest the Japanese learn their code had been broken. But one of the American pilots on the mission had spilled the beans almost immediately, telling everyone upon landing that he had shot down Yamamotos plane. (Decades later, historians determined another pilot had “red the fatal burst). As the worst-kept secret in the Paci“c spread among American troops, AP correspondent J. Norman Lodge con“rmed details of the mission even before the Japanese announcement, but U.S. military censors withheld his story. The Pentagon didnt of“cially release details of the missi on until Sept. 11, 1945, nine days after Japan surrendered. The wreckage of the Yamamotos Mitsubishi G4M BettyŽ bomber remains in the jungle. Most of the plane was destroyed on impact but a large section of the tail survives. Over the decades, parts of the plane were removed and placed in museums.PEARLFROM PAGE 1newsŽ and called journalists the enemy of the people.Ž In announcing the journalism prizes, Pulitzer administr ator Dana Canedy said the winners uphold the highest purpose of a free and independent press, even in the most trying of times.Ž Their work is real news of the highest order, executed nobly, as journalism was always intended, without fear or favor,Ž she said. A string of stories in The Times and The Washington Post shined a light on Russian interference in the presidential election and its connections to the Trump campaign and transition „ ties now under investigation by special counsel Robert Mueller. The president has branded the investigation a witch hunt.Ž The Pulitzer judges commended the two newspapers for deeply sourced, relentlessly reported coverage in the public interest.ŽPULITZERFROM PAGE 1to do with immigration enforcement. He was not speci“c about jobs his troops would or would not perform or how he would distinguish between immigration-related work and going after criminal gangs and drug and gun smugglers. California National Guard spokesman Lt. Col. Thomas Keegan said Monday that the state was awaiting a formal response from the administration and had no additional details beyond the governors proposed agreement released last week that includes a ban on immigration enforcement. Evan Westrup, a spokesman for the governor, did not immediately answer detailed question about Californias rejection of speci“c guard duties. Talks between U.S. and California of“cials about the duties the California troops would perform soured Friday and over the weekend after state authorities told federal of“cials that they would not participate in vehicle maintenance and the other jobs outlined for an initial phase across the border in California, Arizona, New Mexico and Texas, the U.S. of“cials sai d. The other border-state governors „ all Republicans „ have openly embraced Trumps plans. The states position infuriated some federal of“cials because the restrictions California of“cials wanted to impose on what the states troops would not do were considered onerous, the of“cials said. Brown last week characterized his decision to contribute troops as a welcome infusion of federally-funded support to “ght transnational criminal gangs and drug and “rearms smugglers. According to one U.S. of“cial, the California Guard has suggested assigning about 40 troops to marijuana er adication acr oss the state.BORDERFROM PAGE 1 AP FILE PHOTOIn this June 22, 2016, photo, Border Patrol agent Eduardo Olmos walks near the secondary fence separating Tijuana, Mexico, background, and San Diego in San Diego.

PAGE 23

The Sun /Tuesday, April 17, 2018 www.yoursun.com Page 3 ABDiversMunicipal 14.10 -.01 0.0 SmCpGrA m 55.80 +.45 -1.2AMGYackFocN d 21.14 +.09 -0.9 YacktmanI d 22.85 +.11 -1.0AQRMgdFtsStratI 9.03 -.01 -0.2AberdeenIntlSmCpA m 32.33 +.11 +1.0AkreFocRetail m 33.64 +.19 -2.4AlgerSmCpGrB m 6.80 +.06 -0.9AlpinedynDivInstl d 4.14 +.02 -0.7AmanaMutGrInv b 35.77 +.34 -2.7 MutIncInv b 49.61 +.28 -3.3American CenturyCptlValInv 8.60 +.06 -1.6 EqIncInv 8.70 +.06 -1.5 GrInv 34.18 +.32 -3.5 HYMuniInv 9.61 ... +0.6 HeritageInv 23.26 +.24 -2.6 IntTrmTxFrBdInv 11.15 -.01 +0.1 UltraInv 45.40 +.33 -3.6American FundsAMCpA m 32.97 +.19 -2.6 AmrcnBalA m 27.03 +.12 -0.5 AmrcnHiIncA m 10.28 +.01 +0.8 AmrcnMutA m 40.25 +.32 -1.5 BdfAmrcA m 12.60 -.01 +0.3 CptWldGrIncA m 51.81+.10 -1.7 CptlIncBldrA m 61.31 +.17 -0.3 CptlWldBdA m 20.30 +.03 +0.5 EuroPacGrA m 57.09 +.01 -1.8 FdmtlInvsA m 62.79 +.37 -1.7 GlbBalA m 32.80 +.08 -0.1 GrfAmrcA m 51.77 +.36 -2.8 IncAmrcA m 23.03 +.08 0.0 IntrmBdfAmrA m 13.14 ... +0.1 InvCAmrcA m 40.28 +.29 -2.5 NewWldA m 67.62 -.10 -2.5 NwPrspctvA m 44.68 +.16 -2.3 SmCpWldA m 57.12 +.21 -1.4 TheNewEcoA m 47.41 +.08 -3.6 TxExBdA m 12.80 -.01 +0.3 WAMtInvsA m 45.65 +.37 -0.8Angel OakMltStratIncIns 11.22 ... +1.0ArtisanIntlInstl 34.00 ... -1.3 IntlValueInstl 38.05 +.08 -1.0BairdAggrgateBdInstl 10.62 ... +0.3 CorPlusBdInstl 10.97 ... +0.3 ShrtTrmBdInstl 9.57 ... +0.1BaronAsstRetail b 71.57 +.86 -3.2 GrRetail b 69.55 +.94 -2.6 PtnrsRetail b 50.99 +.36 -5.1BerkshireFoc d 24.30 +.11 -7.8BlackRockAlCpEngyRsInvA m 11.35+.06+8.1 EqDivInstl 22.41 ... -2.1 GlbAllcIncInstl 19.86 +.07 -0.7 GlbAllcIncInvA m 19.73 +.07 -0.8 GlbAllcIncInvC m 17.77+.05 -0.9 HYBdInstl 7.73 +.01 +1.0 HYBdSvc b 7.74 +.02 +1.1 StrIncOpIns 9.90 ... -0.2 TactOppsInvA m 14.76 -.05 +0.7BruceBruce 512.63 +2.84 -0.7 Fidelity500IdxIns 93.61 +.76 -2.6 500IdxInsPrm 93.61 +.76 -2.6 500IndexPrm 93.61 +.76 -2.6 AllSectorEq 12.39 +.09 -2.5 AsstMgr50% 18.28 +.05 -0.7 BCGrowth 14.48 +.06 -3.9 BCGrowth 91.71 +.41 -3.9 Balanced 23.89 +.11 -1.7 BalancedK 23.89 +.11 -1.7 Canada 52.18 +.14 +1.7 Cap&Inc 10.23 +.04 -0.2 Contrafund 125.84 +.68 -4.3 ContrafundK 125.80 +.68 -4.3 DivGro 32.52 +.30 -1.9 DiversIntl 39.93 +.11 -0. 7 DiversIntlK 39.86 +.11 -0.7 EmMkts 21.45 -.02 -4.9 EmMkts 32.70 -.01 -3.4 EmergingAsia 44.26 -.21 -4.8 ExMktIdxPr 63.03 +.55 -1.9 Fidelity 46.56 +.41 -2.9 FltngRtHiInc 9.65 +.01 +0.3 FocusedStock 23.89 +.20 -4.2 FourinOneIdx 44.50 +.24 -1.3 Frdm2020 16.61 +.04 -1.0 Frdm2025 14.45 +.04 -1.2 Frdm2030 18.15 +.05 -1.5 Frdm2035 15.36 +.06 -1.7 Frdm2040 10.78 +.04 -1.8 GNMA 11.15 ... +0.4 Glo balexUSIdx 13.31 +.01 -0.5 GroCo 17.76 +.05 -4.6 GroCo 190.06 +.48 -4.6 GroCoK 190.08 +.49 -4.6 Growth&Inc 37.21 +.24 -1.5 Independence 38.47 +.24 -2.8 IntlDiscv 45.65 +.13 -0.7 IntlGr 16.27 +.04 -1.6 IntlIdxInstlPrm 43.52 +.08 +0.6 IntlIdxPremium 43.51 +.08 +0.6 IntlRlEstt 11.86 ... +1.8 IntlVal 10.74 +.02 +0.1 InvmGradeBd 11.00 -.01 +0.4 InvmGradeBd 7.75 ... +0.5 JapanSmlrCo 19.20 +.12 -0.4 Lati nAmerica 26.13 -.18 -4.4 LowPrStk 54.99 +.42 -0.3 LowPrStkK 54.95 +.42 -0.3 LvrgdCoStk 33.85 +.38 -3.4 Magellan 107.58 +.70 -2.4 MegaCapStock 17.26 +.09 -1.5 MidCapStock 38.56 +.27 -1.3 MidCapValue 24.62 +.27 -1.3 MuniInc 12.72 -.01 +0.3 NYMuniInc 12.89 -.01 +0.2 NasdCmpIdx 94.10 +.68 -4.3 NewMillennium 40.44 +.35 -0.5 NewMktsInc 15.81 -.03 0.0 Nordic 50.69 -.02 -5.7 OTCPortfolio 115.04 +.53 -4.6 Ov erseas 50.95 +.18 0.0 Puritan 23.57 +.11 -1.4 PuritanK 23.56 +.12 -1.4 SCGrth 26.76 +.15 -1.8 SmCpOpps 14.51 +.14 -1.4 StkSelorAllCp 45.05 +.28 -2.2 StratInc 10.97 +.01 +0.3 TaxFreeBond 11.28 -.01 +0.3 TotalBond 10.44 ... +0.5 TtlMktIdxF 76.76 +.62 -2.5 TtlMktIdxInsPrm 76.74 +.62 -2.5 TtlMktIdxPrm 76.76 +.63 -2.5 USBdIdxInsPrm 11.31 ... +0.4 USBdIdxPrm 11.31 ... +0.4 ValDiscv 28.50 +.20 -1.3 Value 118.05 +1.30 -1.1Fidelity AdvisorLargeCapA m 32.97 +.20 -1.8 LimitedTermBdA m 11.27-.01 +0.1 NewInsA m 31.84 +.19 -3.1 NewInsI 32.54 +.19 -3.1Fidelity SelectBiotechnology 215.42 -1.98 -7.4 STTrsAdmrl 10.45 -.01 0.0 SeledValInv 30.15 +.25 -2.7 SmCpIdxAdmrl 71.54 +.67 -1.4 SmCpIdxIns 71.53 +.66 -1.4 SmCpIdxInsPlus 206.48+1.91 -1.4 StarInv 26.95 +.10 -1.4 StrEqInv 34.53 +.36 -1.7 TMCapApAdm 138.10 +1.17 -2.4 TMSmCpAdm 63.53 +.66 -0.6 TrgtRtr2015Inv 15.33 +.04 -0.5 TrgtRtr2020Inv 31.43 +.10 -0.7 TrgtRtr2025Inv 18.54 +.06 -0.9 TrgtRtr2030Inv 33.76 +.14 -1.0 TrgtRtr2035Inv 20.79 +.09 -1.1 Tr gtRtr2040Inv 35.99 +.17 -1.3 TrgtRtr2045Inv 22.65 +.12 -1.4 TrgtRtr2050Inv 36.45 +.19 -1.4 TrgtRtr2055Inv 39.49 +.20 -1.4 TrgtRtrIncInv 13.49 +.02 -0.2 TtBMIdxAdmrl 10.49 ... +0.3 TtBMIdxIns 10.49 ... +0.3 TtBMIdxInsPlus 10.49 ... +0.3 TtInBIdxAdmrl 21.82 -.01 +0.5 TtInBIdxIns 32.75 -.01 +0.5 TtInBIdxInv 10.91 -.01 +0.5 TtInSIdxAdmrl 30.68 +.07 -0.2 TtInSIdxIns 122.67 +.26 -0.2 TtInSIdxInsPlus 122. 69 +.26 -0.2 TtInSIdxInv 18.34 +.04 -0.2 TtlSMIdxAdmrl 67.03 +.55 -2.5 TtlSMIdxIns 67.04 +.55 -2.5 TtlSMIdxInv 67.00 +.55 -2.5 ValIdxAdmrl 40.91 +.36 -1.7 ValIdxIns 40.90 +.35 -1.7 WlngtnAdmrl 71.42 +.29 -0.9 WlngtnInv 41.35 +.16 -0.9 WlslyIncAdmrl 63.69 +.15 0.0 WlslyIncInv 26.29 +.06 0.0 WndsrAdmrl 79.77 +.50 -2.0 WndsrIIAdmrl 66.56 +.48 -1.3 WndsrIIInv 37.51 +.27 -1.3VictorySpecValA m 27.15 ... -4.1 SycEsVlI 40.27 ... -2.4VirtusVontobelEMOppI 12.10 +.01 -1.5WCMFocIntGrIns d 16.09 +.04 -0.9WasatchGlbValInv d 8.82 +.04 -1.2Wells FargoTarget2010Adm 10.92 +.02 -0.1Western AssetCorBdI 12.37 ... +0.5 CorPlusBdI 11.57 ... +0.6 CorPlusBdIS 11.57 ... +0.7 WAMngdMuniA 16.02 -.01 +0.3Wintergreen FundInv m 12.88 -.02 -2.3iSharesS&P500IdxK 319.23 +2.58 -2.6 TrgtRet2040 14.21 +.06 -1.2 TrgtRet2050 14.42 +.07 -1.3 WldGr 32.13 +.21 -1.1Value LinePremGr b 33.88 +.38 -2.0Vanguard500IdxAdmrl 247.42 +1.99 -2.6 500IdxInv 247.41 +1.99 -2.6 BalIdxAdmrl 34.52 +.17 -1.3 BalIdxIns 34.53 +.17 -1.3 CAITTxExAdm 11.57 -.01 +0.2 CnvrtSecInv 13.50 +.03 -1.0 CptlOppAdmrl 156.33 +.93 -5.2 CptlOppInv 67.67 +.41 -5.2 DevMIdxAdmrl 14.45 +.05 +0.6 DevMIdxIns 14.47 +.05 +0 .6 DivGrInv 26.43 +.28 -0.5 EMStkIdxInAdm 38.64 -.07 -3.1 EMStkIdxIns 29.38 -.05 -3.1 EngyAdmrl 103.39 +.70 +6.0 EqIncAdmrl 76.71 +.52 -1.1 EqIncInv 36.60 +.25 -1.1 ExplorerAdmrl 93.47 +.80 -1.4 ExtMktIdxAdmrl 85.94 +.75 -1.9 ExtMktIdxIns 85.93 +.75 -1.9 ExtMktIdxInsPls 212.07+1.85 -1.9 FAWexUSIAdmr 34.09 +.07 -0.3 FAWexUSIIns 108.07 +.21 -0.3 FAWexUSIdxInv 21.64 +.04 -0.4 GNMAAdmrl 10.25 ... +0.4 GNMAIn v 10.25 ... +0.4 GlbEqInv 31.70 +.15 -2.1 GrIdxAdmrl 73.88 +.54 -3.7 GrIdxIns 73.88 +.54 -3.7 GrandIncAdmrl 77.77 +.66 -2.5 GrandIncInv 47.63 +.40 -2.5 HCAdmrl 83.97 +.31 -3.9 HCInv 199.10 +.72 -3.9 HYCorpAdmrl 5.82 +.01 +1.1 HYTEAdmrl 11.21 -.01 +0.5 HiDivYldIdxInv 33.23 +.27 -1.5 InTrBdIdxAdmrl 11.02 -.01 +0.2 InTrInGdAdm 9.47 -.01 +0.2 InTrTEAdmrl 13.86 -.01 +0.1 InflPrtScAdmrl 25.34 -.01 +1.0 In flPrtScIns 10.32 -.01 +1.0 InsIdxIns 244.20 +1.97 -2.6 InsIdxInsPlus 244.21 +1.97 -2.6 InsTrgRt2020Ins 22.56 +.07 -0.7 InsTtlSMIInPls 59.58 +.49 -2.5 IntlGrAdmrl 98.99 +.14 -3.4 IntlGrInv 31.10 +.04 -3.4 IntlValInv 40.03 +.07 -1.0 LTInGrdAdm 10.03 ... +0.9 LTTEAdmrl 11.40 -.01 +0.4 LfStrCnsrGrInv 19.86 +.04 -0.4 LfStrGrInv 33.85 +.16 -1.2 LfStrModGrInv 27.20 +.09 -0.8 LgCpIdxInv 49.64 +.40 -2.7 Ltd TrmTEAdmrl 10.81 ... 0.0 MCpGrIdxAdm 55.99 +.52 -3.3 MCpGrIdxInv 51.15 +.48 -3.3 MCpVlIdxAdm 57.43 +.53 -1.3 MdCpIdxAdmrl 192.66 +1.80 -2.2 MdCpIdxIns 42.56 +.40 -2.2 MdCpIdxInsPlus 209.89+1.96 -2.2 MorganGrAdmrl 94.71 +.66 -3.8 MorganGrInv 30.54 +.21 -3.8 PrmCpAdmrl 136.56 +.91 -4.2 PrmCpCorInv 27.03 +.17 -4.2 PrmCpInv 131.72 +.88 -4.2 RlEstIdxAdmrl 106.45 +.65 -1.0 RlEstIdxInstl 16.48 +.11 -0.9 SCpGr IdxAdm 58.51 +.50 -1.6 SCpValIdxAdm 56.52 +.56 -1.1 SCpValIdxI 31.59 +.31 -1.2 STBdIdxAdmrl 10.26 ... 0.0 STInfPrScIdAdmr 24.52 -.01 +0.3 STInfPrScIdIns 24.54 -.01 +0.3 STInfPrScIdxInv 24.49 -.01 +0.3 STInvmGrdAdmrl 10.49 ... +0.1 STInvmGrdIns 10.49 ... +0.1 STInvmGrdInv 10.49 ... +0.1 STTEAdmrl 15.69 ... 0.0 LiveOakHlthSci 18.83 +.19 -3.0 PinOakEq 67.09 +.64 -3.3 RedOakTechSel 26.34 +.24 -4.1OakmarkEqAndIncInv 32.04 +.09 -1.5 GlbInv 32.89 +.05 -2.3 IntlInv 28.42 -.03 -0.7 Inv 84.96 +.51 -2.7 SelInv 46.77 +.29 -2.7Old WestburyGlbSmMdCpStrat 17.02+.09 -0.9 LgCpStrats 14.59 +.06 -1.4 StratOpps 7.87 +.03 -0.1OppenheimerDevMktsA m 44.44 -.10 -2.3 DevMktsY 43.83 -.10 -2.3 GlbA m 97.04 +.42 -2.7 GlbStrIncA m 3.89 ... +0.4 IntlGrY 44.36 +.15 -0.5 MnStrA m 50.28 +.46 -2.3OsterweisStrInc 11.32 +.01 +0.6PIMCOAlAstAllAthIns 8.91 ... +0.8 AlAstInstl 12.14 ... +0.1 FBdUSDHdgI 10.77 ... +0.6 HYInstl 8.81 +.01 +1.1 IncA m 12.16 ... +0.3 IncC m 12.16 ... +0.3 IncInstl 12.16 ... +0.4 IncP 12.16 ... +0.3 InvGdCpBdIns 10.28 ... +0.5 LowDrInstl 9.79 ... +0.1 RlRetInstl 10.92 ... +1.0 ShrtTrmIns 9.86 ... + 0.2 TtlRetA m 10.07 +.01 +0.4 TtlRetIns 10.07 +.01 +0.4PRIMECAP OdysseyAgrsGr 48.62 -.12 -6.6 Gr 39.69 +.07 -6.0 Stk 32.09 +.19 -4.0ParnassusCorEqInv 43.02 +.43 -1.6PaxBalIndvInv b 22.70 +.11 -0.9PioneerA m 29.06 +.18 -2.1PrincipalDiversIntlIns 13.95 +.02 -0.4 SAMgCnsGA m 18.25 +.10 -1.1PrudentialJsnBlndA m 21.50 +.15 -2.6 JsnUtilityA m 13.53 +.17 +0.5 QMAIntlEqC m 7.70 ... -0.8 QMASmCp ValZ 19.82 +.24 -1.3 TtlRetBdZ 14.23 ... +0.5PutnamEqIncA m 24.47 +.19 -2.1 GlbUtlsB m 13.11 ... +1.4 IntlGrB m 20.95 ... +0.9 SmCpValA m 13.16 ... -2.8ReynoldsBlueChipGr b 59.20 +.43 -5.3RoyceSmCpValSvc m 10.25 +.06 -1.3RydexElectronicsInv 137.95 -.15 -5.9 HCH b 25.56 +.16 -3.4 NASDAQ100Inv 35.44 +.25 -5.0SchwabHC 24.33 +.14 -2.6 SP500Idx 41.48 +.33 -2.6 Schwab1000Idx 63.09 +.51 -2.6 TtlSt kMktIdx 47.67 +.39 -2.5State FarmGr 77.89 +.57 -1.8Sterling CapitalStrtonSmCpVlIns 84.79 +.90 -3.3T. Rowe PriceBCGr 102.63 +.87 -4.8 Bal 24.42 +.10 -1.2 EqIncI 17.03 ... -3.0 InvCnsrvGrA m 12.66 ... -0.7 MCapValL 39.49 ... -2.9 USLCpCrPlsI 29.71 ... -4.0 USRsrchEnhEqR6 27.92 ... -3.8Janus HendersonBalancedC m 32.74 ... -1.8 ContrarianT 19.61 +.16 -4.0 EnterpriseT 123.34 +1.14 -3.5 FlexibleBondS b 10.10 ... +0.2 GlobalLifeSciT 56.93 +.14 -3.4 GlobalValueT 15.00 +.07 -1.6 High-YieldT 8.35 +.01 +0.5 MidCapValueL 17.09 +.15 -2.3 MidCapValueT 16.70 + .15 -2.3 OverseasT 33.55 -.04 -0.2 ResearchT 47.44 +.36 -4.5 Short-TermBondT 2.99 ... +0.5 SmallCapValueL 23.22 +.20 -2.1 VentureT 79.66 +.82 -3.6John HancockBdR6 15.56 ... +0.4 DiscpValI 21.87 +.16 -1.8 DiscpValMCI 23.41 +.23 -2.2 IntlGrI 28.78 ... -1.1 MltMgLsBlA b 15.18 ... -1.4 MltmgrLsGr1 b 16.16 ... -1.9LazardEMEqInstl 19.87 -.05 -4.6 IntlStratEqIns 16.16 +.07 -0.6Litman GregoryMtrsIntlInstl 17.89 +.06 -0.8Loomis SaylesBdInstl 13.76 ... +0.8 GrY 15.64 +.09 -5.2Lord AbbettAffiliatedA m 15.54 +.15 -2.0 ShrtDurIncA m 4.20 ... +0.1 ShrtDurIncC m 4.23 ... +0.2 ShrtDurIncF b 4.20 ... +0.3 ShrtDurIncI 4.20 ... +0.3MFSInstlIntlEq 25.69 ... +0.9 MAInvsTrustB m 31.49 +.26 -2.3 ValA m 39.71 +.32 -2.1 ValI 39.93 +.32 -2.1MainStayMacKHYCorpBdA m 5.69+.01 +0.6Mairs & PowerGrInv 117.66 +1.27 -2.3Manning & NapierPrBlndCnsrvTrmS 13.52+.02 -0.7 PrBlndMaxTrmS 21.09 +.10 -2.5Marsico21stCentury b 29.21 +.26 -3.5 FlexCptl b 14.25 +.05 -3.5MatthewsAsianGrIncInv 17.06 -.03 -2.2MeridianGrLegacy d 42.93 +.35 -1.6Metropolitan WestTtlRetBdI 10.43 ... +0.4 TtlRetBdM b 10.43 ... +0.3 TtlRetBdPlan 9.82 ... +0.4Midas FundsMidas m 1.19 ... +5.3 MidasMagic m 18.58 +.09 -4.7NeedhamGrRetail b 43.16 +.27 -3.4Neuberger BermanSmCpGrInv 38.54 +.20 -1.9NicholasNicholas 62.66 +.64 -2.7NorthernIntlEqIdx d 13.02 +.03 +0.6 StkIdx 31.81 +.26 -2.6NuveenHYMuniBdI 17.10 ... +0.6 NYMnBdI 10.81 ... +0.4Oak AssociatesEmergTech 5.33 +.03 -3.3 Energy 45.35 +.46 +7.8 Gold 19.85 ... +6.1 HealthCare 231.84 +.74 -1.6 HealthCareSvcs 87.66+1.71 +0.2 Leisure 158.21 +2.06 -1.4 Materials 83.47 +.86 -1.6 MedTech&Devcs 45.63 +.61 +0.1 NaturalGas 23.45 +.20 +6.0 NaturalRes 29.79 +.18 +5.8 Pharmaceuticals 19.10 -.07 -1.5 Semicon 111.19 -.58 -4.9 Technology 173.43 +.66 -4.2 Wireless 10.11 +.06 -2.7First EagleGlbA m 59.07 +.19 -0.2First InvestorsGlbA m 8.52 +.03 -3.6 TtlRetA m 19.82 +.11 -0.9FirsthandTechOpps 10.95 -.01 -7.4Franklin TempletonCATxFrIncA m 7.29 -.01 +0.4 EqIncA m 24.85 +.20 -1.1 FdrTFIncA m 11.73 ... +0.3 FloridaTFIncA m 10.44 -.01 +0.2 GlbBdA x 11.96 -.06 +1.1 GlbBdAdv x 11.91 -.06 +1.1 GlbBdC x 11.99 -.05 +1.1 Gr,IncA m 27.15 +.13 -1.2 GrA m 97.46 +.91 -2.6 GrOppsA m 38.70 +.28 -3.6 IncA m 2.31 +.01 0.0 IncAdv 2 .29 ... 0.0 IncC m 2.34 ... 0.0 MutGlbDiscvA m 31.72+.10 -0.5 MutGlbDiscvZ 32.36 +.10 -0.5 MutZ 28.46 +.20 -0.7 RisingDivsA m 60.38 +.68 -1.4 TtlRetA m 9.54 +.01 +0.4 UtlsC m 17.77 +.23 +0.7GERSPUSEq 53.37 +.42 -2.9GabelliAsstAAA m 59.06 +.55 -1.2 EqIncAAA m 22.93 +.16 -1.3 Val25A m 15.37 +.17 -1.2GlenmedeSmCpEqAdv 30.26 +.36 -2.0Goldman SachsShrtDurGovtA m 9.77 -.01 0.0HarborCptlApprecInstl 73.32 +.36 -4.7 IntlInstl 68.72 +.27 +0.8Harding LoevnerIntlEqInstl d 23.17 ... -1.1HeartlandValPlusInv m 33.54 +.30 -0.2HennessyCrnrstnGrInv b 23.75 +.32 -0.4 GasUtilityInv b 27.80 +.39 +1.3HodgesRetail m 48.68 +.03 -4.1INVESCOComStkA m 26.65 +.11 -0.8 DivIncInv b 23.46 +.10 -0.6 DiversDivA m 19.80 +.08 -0.5 EngyA m 25.22 -.01 +8.5 EngyInv b 25.11 -.02 +8.5 EqandIncA m 10.85 +. 04 -1.4 EuropeanGrA m 40.14 +.05 -2.1 GrAllcA m 16.04 +.06 -1.0 QualIncA m 11.64 -.01 +0.2 SmCpEqA m 15.58 +.14 -1.6 TechInv b 46.98 +.34 -5.0IVAWldwideI d 18.99 +.06 -0.9IvyAsstStratB m 22.82 +.08 -1.1JPMorganCPBondR6 8.11 ... +0.4 CoreBondI 11.34 ... +0.3 CoreBondR6 11.36 ... +0.3 CorpInc 9.31 -.01 +0.3 CptlAprc 28.65 +.18 -0.8 DivGr 43.60 +.45 -1.4 EMStk d 45.32 -.01 -4.6 EqIdx500 d 71.90 +.58 -2.6 EqInc 32.96 +.25 -1.5 FinclSvcs 28.62 +.16 -3.6 GNMA 9.01 ... +0.4 GlbTech 17.78 +.02 -6.1 GrStk 65.69 +.49 -4.4 HY d 6.65 ... +0.8 HlthSci 71.95 +.24 -3.7 InsLgCpGr 39.23 +.35 -4.1 InsMdCpEqGr 56.71 +.56 -2.9 IntlDiscv d 73.93 +.26 -0.5 IntlEqIdx d 14.58 +.04 +0.4 IntlStk d 18.87 +.05 -0.3 IntlValEq d 15.22 +.05 +0.7 MdCpGr 90.54 +.83 -2.8 MdCpVal 30.87 +.25 +0.6 MediaTeleCms 99.58 +.57 -6.4 NJTFBd 11.85 -.01 +0.3 NewAmericaGr 50.61 +.42 -4.0 NewAsia d 19.52 -.05 -4.1 NewHorizons 56.18 +.36 -2.0 NewInc 9.27 ... +0.3 OverseasStk d 11.48 +.04 0.0 RlEstt d 26.41 +.11 -1.3 Rtr2015 15.03 +.04 -0.7 Rtr2020 22.67 +.08 -0.9 Rtr2025 17.73 +.08 -1.1 Rtr2030 26.18 +.12 -1. 2 Rtr2035 19.19 +.10 -1.4 Rtr2040 27.59 +.15 -1.5 Rtr2045 18.73 +.10 -1.6 Rtr2050 15.74 +.09 -1.6 RtrBal 15.37 +.02 -0.4 SciandTech 48.15 +.04 -4.5 SmCpStk 49.40 +.38 -0.9 SmCpVal d 49.03 +.47 -0.9 SpectrumGr 24.86 +.16 -1.9 SpectrumInc 12.60 +.01 +0.3 SummitMnIncInv 11.73 -.01 +0.3 SummitMnIntrInv 11.67 -.01 +0.2 TFShrtInterm 5.51 ... -0.1 TxEfficientEq d 30.24 +.25 -3.4 Val 36.96 +.35 -1.9TCWTtlRetBdI 9.72 +.01 +0.2TIAA-CREFBdIdxIns 10.56 ... +0.4 EqIdxIns 19.81 +.16 -2.5 IntlEqIdxIns 20.38 +.05 +0.6 LgCpValIns 18.86 +.13 -1.7Third AvenueValIns d 50.37 -.05 -0.6ThompsonBd 11.44 +.01 +0.3 LgCp 65.70 +.54 -3.5ThornburgInvmIncBldrA m 21.54 +.06 +0.3ThriventIncA m 8.99 ... +0.5TocquevilleGold m 36.46 +.09 +8.7TouchstoneLargeCpFocA m 42.89 +.36 -2.3TransamericaAsAlGrC m 14.82 +.07 -1.6 AsAlModC m 12.04 +.02 -0.7Tweedy, BrowneGlbVal d 28.36 -.05 -0.3U.S. Global InvestorGlbRes b 5.97 ... -2.0 GoldPrcMtls b 7.57 -.01 +12.0USAACrnrstnMod 14.85 +.04 -0.4 GrInc 25.05 +.22 -2.8 GvtSec 9.54 ... +0.2 HiInc d 8.10 +.01 +0.6 PrcMtlsMnral 13.11 +.02 +7.3 SciTech 27.78 +.18 -5.1 TELngTrm 13.19 -.01 +0.3 CGMFoc 51.40 +.24 -6.0CausewayIntlValInstl d 17.06 -.01 +0.6ClearBridgeLgCpGrI 46.54 +.50 -2.9ClipperClipper 119.45 +.69 -2.8ColumbiaLgCpValA m 14.26 +.11 -1.7DFAEMktCorEqI 23.56 -.02 -2.0 EMktSCInstl 24.37 -.01 -0.8 EmMktsInstl 30.89 -.03 -2.4 EmMktsValInstl 31.87 -.15 -1.6 FvYrGlbFIIns 10.82 -.01 +0.2 GlbEqInstl 23.36 +.16 -1.4 GlbRlEsttSec 10.42 +.04 -0.4 IntlCorEqIns 14.69 +.05 +0.8 Intl RlEsttScIns 5.21 ... +1.2 IntlSmCoInstl 21.60 +.09 +0.7 IntlSmCpValIns 23.03 +.11 +1.3 IntlValInstl 20.70 +.03 +1.6 OneYearFIInstl 10.26 ... +0.1 RlEsttSecInstl 32.38 +.19 -1.2 ShTrmExQtyI 10.71 ... +0.2 TAUSCorEq2Instl 18.21+.17 -2.1 USCorEq1Instl 22.96 +.21 -2.2 USCorEqIIInstl 21.64 +.20 -2.1 USLgCo 20.80 +.17 -2.6 USLgCpValInstl 38.67 +.35 -1.9 USMicroCpInstl 22.46 +.25 -0.7 USSmCpInstl 36.20 +.39 -1.1 USSmCpValInstl 38.12 +.41 -0.8 USTrgtedValIns 24.94 +.24 -0.9DavisNYVentureA m 33.91 +.19 -3.1Delaware InvStrategicIncA m 8.18 ... +0.5 ValInstl 21.87 +.22 +0.8DeutscheCorEqA m 27.53 +.28 -2.1 CorEqS 27.81 +.28 -2.1 GNMAS 13.44 ... +0.4Dodge & CoxBal 104.80 +.40 -1.8 GlbStk 13.72 +.07 -2.5 Inc 13.52 ... +0.3 IntlStk 46.07 +.08 -1.7 Stk 200.56 +1.34 -2.8DoubleLineCorFII 10.80 ... +0.4 TtlRetBdI 10.47 ... +0.3 TtlRetBdN b 10.46 ... +0.3DreyfusMidCpIdxInvs 37.34 +.37 -1.6 MnBd 11.55 ... +0.4 NYTxExBd 14.54 -.01 +0.2 OppcSmCpInv 37.52 +.34 -0.3 ShrtTrmIncD 10.20 ... +0.3Eaton VanceAtlntCptSMIDCI 34.19 +.49 -2.0 DivBldrA m 14.36 +.11 -2.6 FltngRtInstl 9.06 ... +0.3EdgewoodGrInstl 31.83 +.28 -3.7FMICommonStk 26.75 +.25 -1.1 LgCp 21.52 +.20 -2.0FPACptl 34.42 +.11 -0.4 Crescent d 34.77 +.17 -1.8FederatedHiIncBdA f 7.46 +.01 +1.0 InsHYBdIns d 9.85 +.02 +1.1 IntlSmMidCoA m 40.56+.18 -0.9 KaufmannA m 6.15 +.03 -2.2 StratValDivIns 5.83 +.04 +1.3 TtlRetBdInstl 10.65 ... +0.4 4-wk Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 9 20.50 19.50 +.10 +0.5 s s s +17.1 +19.0 5 ... Allegiant Travel Co ALGT 111.54 5 181.45 146.40 -4.65 -3.1 t t t -5.4 +1.2 12 2.80 ArcBest Corp ARCB 16.95 8 39.70 34.50+2.15 +6.6 s s s -3.5 +33.1 15 0.32 Bank of America BAC 22.07 8 33.05 29.93 +.13 +0.4 s t t +1.4 +35.3 19 0.48 Capital One Fncl COF 76.05 7 106.50 96.90 +.51 +0.5 s t s -2.7 +21.0 28 1.60 Carnival Corp CCL 59.44 4 72.70 64.08+1.14 +1.8 s t t -3.5 +12.5 16 2.00f Chicos FAS CHS 6.96 5 14.43 10.29 -.12 -1.2 t s s +16.7 -18.4 14 0.33 Cracker Barrel CBRL 141.75 6 179.12 164.11 +.40 +0.2 s s s +3.3 +10.4 20 4.80 Disney DIS 96.20 3 116.10 100.24 -.11 -0.1 t t t -6.8 -9.9 14 1.68f Eaton Corp plc ETN 69.82 4 89.85 77.45 +.19 +0.2 s t t -2.0 +8.5 18 2.64f Fortune Brds Hm&Sec FBHS 56.59 2 73.62 58.92 +.57 +1.0 s t s -13.9 -3.9 20 0.80f Harris Corp HRS 106.18 0 164.69 165.18+3.49 +2.2 s s s +16.6 +49.0 29 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.24 +.07 +0.2 s t t -2.2 +1.4 q 2.13a KC Southern KSU 86.15 9 114.85 111.93+1.80 +1.6 s s s +6.4 +26.8 21 1.44f Lennar Corp A LEN 49.34 4 72.17 57.13 +.19 +0.3 s t t -9.7 +12.5 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.19 -.10 -1.1 t t t +2.9 -5.5 dd ... NextEra Ener gy NEE 131.43 0 164.71 162.12+1.90 +1.2 s s t +3.8 +25.6 24 4.44f Office Depot ODP 2.00 1 6.26 2.08 +.05 +2.5 s t t -41.2 -54.2 5 0.10 PGT Inc PGTI 10.57 9 19.60 18.60 +.25 +1.4 s t t +10.4 +78.2 24 ... Pembina Pipeline PBA 29.28 5 36.99 32.57 +.55 +1.7 s s s -10.0 +1.6 24 1.50 Raymond James Fncl RJF 71.35 6 99.26 86.55+1.01 +1.2 s t t -2.8 +19.1 18 0.88f Reliance Steel Alu RS 68.46 7 95.97 87.53 +.91 +1.1 s t s +2.0 +16.6 19 2.00f Ryder R 62.52 5 90.26 74.16+2.07 +2.9 s t s -11.9 +0.5 18 2.08f St Joe Co JOE 16.45 5 20.00 18.05 ... ... r t t ... +6.5 55 ... Sally Beauty Hld SBH 14.05 4 21.36 16.29 +.50 +3.2 s t t -13.2 -20.3 10 ... Simon Property Gp SPG 147.28 2 173.16 152.28 +.55 +0.4 s t t -11.3 -8.5 20 7.80f Stein Mart SMRT 0.48 7 2.63 1.96 -.01 -0.5 t s s +69.0 -24.2 dd 0.30 Suntrust Bks STI 51.96 8 73.37 67.45 +.07 +0.1 s t t +4.4 +28.8 17 1.60 Superior Uniform SGC 17.36 8 28.85 26.50 +.01 ... r t s -0.8 +55.5 24 0.38 Tech Data TECD 76.89 2 111.10 82.13 +.65 +0.8 s t t -16.2 -7.7 21 ... Wendys Co WEN 13.38 0 17.71 17.30 +.04 +0.2 s s t +5.4 +30.9 18 0.34f World Fuel Svcs INT 20.64 3 40.16 26.46 +.55 +2.1 s s s -6.0 -26.1 12 0.24 HEARING LOSS $999ea Audifon, Audina, Hansaton, Microtech, Oticon, Phonak, Resound, Rexton, Siemens, Sonic, Starkey, Unitron, and Widex $1299ea Better than your normal hearing Stream sound directly into your hearing aids from TV, Phone, iPad, Bluetooth Stereo Simple & easy! Price Includes full package! $1299ea adno=50533058

PAGE 24

Page 4 www.yoursun.com The Sun / Tuesday, April 17, 2018 .50 DR Horton 44.79 +.31 3.53f DTE 103.61 +1.17 2.52 Darden 88.95 +1.23 .36 DeanFoods 8.16 -.79 2.40 Deere 148.98 -1.00 ... DellTch n 74.35 +1.45 1.22 DeltaAir 54.30 +1.38 ... DenburyR 2.96 +.01 .35 Dentsply 50.19 +1.19 ... Dermira 8.50 +.43 .83e DeutschBk 14.33 -.05 .24 DevonE 33.62 +.02 3.20e Diageo 141.09 -.91 .50 DiamOffsh 18.71 +.19 ... DianaShip 3.58 +.04 .90f DicksSptg 32.15 -.71 .40 Diebold 14.90 +.10 ... DigiIntl 10.75 +.10 4.04f DigitalRlt 103.19 +.75 .40 Dillards 75.49 -.94 ... DxGBull rs 26.94 -.31 .09e DrGMBll rs 15.17 -.04 ... DirSPBear s28.02 -.70 ... DxSPOGBr rs9.68 -.23 ... DirDGlBr rs 22.89 +.26 ... DxSCBear rs10.99 -.28 ... DxFnBr rs 11.28 -.16 .41e DrxSCBull s 71.48 +1.77 ... DrxSPBull s 42.73 +1.00 ... DirxEnBull 33.29 +1.00 1.40 Discover 71.56 +1.02 ... DiscIncA 23.40 +.57 ... DiscIncC 21.49 +.45 ... DishNetw h 38.97 +.44 1.68f Disney 100.24 -.11 1.16f DollarGen 97.07 +.79 ... DollarTree 97.55 +.42 3.34f DomEngy 64.73 +.79 2.20f Dominos 232.35 +2.03 1.74f Domtar g 45.73 +.85 .72 Donaldson 45.14 +.60 .84e DowDuPnt 67.01 +.84 .52 DryStrt 7.61 -.03 ... Dropbox n 29.02 -.98 .60 DufPUC 8.53 -.02 3.56 DukeEngy 77.96 +1.29 .80 DukeRlty 25.94 +.22 ... DynavaxT 18.85 -.90 ... E-Trade 57.59 +.63 ... eBay s 40.19 +.29 .67 EOG Rescs111.02 ... 2.64f Eaton 77.45 +.19 1.05 EV EEq2 16.22 +.25 .98 EVTxMGlo 9.17 +.10 1.64 Ecolab 146.96 +5.78 .16e Ecopetrol 20.95 -.64 2.42f EdisonInt 64.45 +1.01 ... EdwLfSci s138.12 +.28 .02e EldorGld g .97 +.03 ... EldorRsts 41.50 +5.80 ... ElevenBio 1.58 +.19 2.25f EliLilly 80.12 +.40 ... EllieMae 87.20 +.73 .92 ElmiraSB 20.50 -.08 2.68m EmergeES 7.04 -.18 1.94 EmersonEl 68.81 +.39 1.40 EnbrdgEPt 10.53 +.31 2.68 Enbridge 32.59 +.53 .06 EnCana g 12.11 +.01 ... Endo Intl 5.46 -.02 1.22f EgyTrEq s 15.26 +.51 2.26 EngyTrfPt 17.82 +.77 .12e Enerpls g 11.45 -.39 1.04f EnLinkLLC 14.9 0 +.70 .80 Ennis Inc 20.10 +.40 .04 ENSCO 5.52 +.09 3.56 Entergy 79.63 +.98 1.71f EntProdPt 26.83 +1.07 .13e Ericsson 6.33 +.07 ... Etsy n 29.39 +.42 2.02f EversrceE 59.68 +.65 ... EvineLive .85 +.01 ... ExactSci h 44.88 -.08 ... Exelixis 20.40 -.04 1.38f Exelon 38.59 +.25 1.20 Expedia 109.16 +1.96 ... Express 7.81 -.38 ... ExpScripts 71.99 +.37 ... ExtrmNet 10.28 -.15 3.08 ExxonMbl 78.54 +.70 ... EyegatePh .40 +.05 .48 FNBCp PA 13.34 +.05 ... Facebook 164.83 +.31 1.48 Fastenal 50.67 +.59 2.00 FedExCp 250.03 +5.54 4.00 FedRlty 115.72 +.52 .32 FedNatHld 16.82 +.10 ... Ferrari n 123.01 +.58 .40 Ferrellgs 3.25 +.07 ... FiatChrys 23.50 +.09 1.20f FidlNatFn 38.60 +.42 1.56a FidusInvst 13.06 +.07 .64 FifthThird 31.49 +.08 ... Finisar 15.62 -.66 ... FireEye 18.97 +.26 ... FstData n 15.21 +.07 .48f FstHorizon 18.99 +.19 ... FMajSilv g 6.58 -.08 ... FstSolar 70.12 -.56 1.44 FirstEngy 34.61 +.20 ... Fitbit n 5.32 -.02 1.63 FlrtyTotR 19.60 +.05 ... Flex Ltd 17.03 +.16 .68 FlowrsFds 22.43 +.17 .84 Fluor 57.96 +.04 1.38f FootLockr 43.35 -1.85 .60a FordM 11.38 +.10 .80f FBHmSec 58.92 +.57 .92f FrankRes 33.84 +.69 .20 FrptMcM 18.16 +.29 G-H-I .88 GGP Inc 19.77 -.03 .80 GNC 3.75 +.12 ... GW Pharm120.58 -3.37 1.32 GabDvInc 22.18 +.11 .94e GabMultT 9.35 +.01 .60 GabUtil 6.04 +.01 1.52 GameStop 13.81 +.20 2.52f Gam&Lsr n 34.64 +1.35 .97f Gap 30.16 +.11 2.04 Garmin 59.43 +.40 1.15e GAInv 34.08 +.23 3.36 GenDynam218.40 -.01 .48 GenElec 13.33 -.16 1.96 GenMills 45.24 +.44 1.52 GenMotors 39.17 +.44 2.88f GenesisEn 22.07 +1.01 .44f Gentex 24.35 +.31 2.88f GenuPrt 90.66 +1.14 ... Genworth 2.78 +.05 .02e Gerdau 4.75 -.01 ... GeronCp 3.79 -.06 2.28f GileadSci 74.69 -.53 2.89e GlaxoSKln 40.47 -.11 ... Globalstar .72 +.01 ... GlobusMed 49.95 -.71 ... GluMobile 4.17 +.19 ... GoDaddy n 62.13 +.5 6 .02e GoldFLtd 3.92 +.01 .24 Goldcrp g 14.37 -.01 2.60 GoldmanS 257.88 +1.96 .56 Goodyear 28.21 +.37 ... GoPro 5.58 +.32 1.72 GovPrpIT 12.39 +.14 .96f vjGrace 66.80 +.71 ... GranTrra g 3.01 -.01 .30 GraphPkg 15.91 +.04 1.10 GtPlainEn 31.13 +.52 1.68 Greif A 56.89 +.79 .40f Griffin 37.62 -.28 ... Groupon 4.68 +.15 .62e GuangRy 28.14 -.31 ... GulfportE 9.68 -.04 1.10 H&E Eqp 39.98 +1.05 1.48 HCP Inc 22.53 +.11 .53 HP Inc 21.85 +.08 1.50e HSBC 48.74 -.39 ... HainCels lf 31.89 +.45 ... HalconRs n 5.14 -.19 .72 Hallibrtn 50.76 -.02 .60 Hanesbds s 18.05 -.08 2.16 HanoverIns120.30 +2.46 1.48f HarleyD 42.04 -.16 ... Harmonic 3.65 -.05 .05 HarmonyG 2.01 -.08 .20m Harsco 21.70 +.05 1.00 HartfdFn 52.04 +.37 1.24 HawaiiEl 34.62 +.44 .77f HlthCSvc 40.64 -1.55 .01e HeclaM 3.65 -.11 .. HeliMAn h 4.21 +1.00 2.62 Hershey 96.80 +.84 ... HertzGl 22.28 +.78 1.00f Hess 56.24 -.08 .56f HP Ent n 17.56 +.16 .28f HilltopH 23.87 +.30 .60 Hilton 80.53 +.92 .24e HimaxTch 7.24 +.08 1.32 HollyFront 57.17 +1.46 4.12f HomeDp 174.43 +1.63 .84e Honda 35.08 +.10 2.98 HonwllIntl 146.75 +.63 ... HorizPhm 13.27 -.43 .75 Hormel s 35.44 +.40 2.08 HospPT 25.44 +.28 1.00a HostHotls 19.45 +.31 2.45e HuanPwr 24.70 -.36 3.08 Hubbell 119.82 +1.37 1.60 Humana 289.95 +2.33 .96 HuntJB 119.75 +6.98 .44 HuntBncsh 14.67 +.01 2.88 HuntgtnIng 258.70 +2.03 .65f Huntsmn 30.87 +1.04 1.52f IAMGld g 5.59 +.01 .16e ICICI Bk 8.71 -.04 ... IdexxLab s 195.62 +3.84 .70f ILG Inc 33.12 +2.06 .14e ING 17.45 +.09 ... IQIYI n 19.74 +.40 ... iShGold 12.93 +.02 1.01e iSAstla 22.48 +.10 .67e iShBrazil 41.88 -.55 .86e iS hEMU 44.58 +.12 .60e iShGerm 32.90 +.01 .61e iSh HK 25.40 -.25 ... iShSilver 15.72 +.04 3.03e iShSelDiv 96.64 +1.06 .87e iShChinaLC 47.01 -.59 4.38e iSCorSP500269.19+2.22 2.65e iShUSAgBd106.82 +.02 .59e iShEMkts 47.63 +.06 3.87 iShiBoxIG 116.97 +.01 1.43e iSh ACWI 72.57 +.35 2.14e iSSP500Val111.10 +.96 3.05 iSh20 yrT 120.94 +.04 1.66e iS Eafe 70.90 +.11 5.09 iShiBxHYB 86.42 +.13 ... iShNsdBio s105.24 -.72 .24e iShIndia bt 34.87 +.18 1.77e iShR2K 155.37 +1.42 2.90e iShCorHiDv 86.45 +.85 .72e iSCorUSGr s55.29 +.42 2.13a iShUSPfd 37.24 +.07 .87e iSUSAMinV 52.57 +.53 2.76e iShREst 74.81 +.36 ... iShCrSPS s 79.12 +.87 1.56e iShCorEafe 66.88 +.10 2.36 Idacorp 87.70 +1.96 3.12 ITW 156.36 +1.34 ... Incyte 70.37 +.25 .60 IndBkMI 23.90 +.35 .40e Infosys 16.99 +.37 1.80 IngerRd 84.99 +.86 2.40 Ingredion 130. 44 +1.79 ... Inphi 30.79 -1.96 1.20 Intel 52.40 +.54 ... Intelsat 8.41 +1.33 ... InterceptP 74.10 +1.03 .80e IntcntlExc s 73.18 +.64 6.00 IBM 157.89 +1.18 .80 IntlGmeT n 26.79 +.50 1.90f IntPap 53.75 +.53 .84f Interpublic 23.88 +.55 ... Intersectns 1.94 +.01 ... IntSurg s 418.38 +3.75 1.16 Invesco 30.85 +.32 ... IonisPhm 43.47 -.15 ... IronwdPh 17.04 -.08 ... iShJapan rs 60.40 +.17 ... iSTai wn rs 38.05 +.18 .95e iShCorEM 57.74 +.08 .32e ItauUnibH 14.59 -.16 J-K-L ... JD.com 39.93 +.13 2.24f JPMorgCh 110.21 -.09 2.29 JPMAlerian 25.81 +.96 .60 JacobsEng 59.72 +.45 ... JaguarHlth .17 -.01 ... JkksPac 2.35 -.05 ... JetBlue 19.77 +.26 3.36 JohnJn 131.76 +1.14 1.04e JohnContl n 34.70 +.62 .72 JnprNtwk 24.99 +.14 1.31e KKR 20.72 +.39 3.00f KLA Tnc 108.85 +1.26 1.44f KC Southn 111.93 +1.80 2.16 Kellogg 63.83 +.77 ... KeryxBio 4.55 ... .40f Keycorp 19.3 4 +.10 ... Keysight 53.80 -.09 4.00f KimbClk 106.81 +.97 1.12 Kimco 13.95 -.04 .50 KindMorg 15.68 +.35 ... Kinross g 3.84 +.02 .24 KnSwftT rs 44.08 +1.14 2.44f Kohls 62.07 +.73 ... KosmosEn 6.63 -.04 2.50 KraftHnz n 61.19 +.27 ... KratosDef 10.92 +.06 .50 Kroger s 24.17 +.44 ... Kulicke 26.00 +.10 2.40 L Brands 36.39 +.21 3.20f L-3 Tch 212.65 +2.33 2.28f LTC Prp 36.82 +.35 .77 LambWst n 64 .73 +.61 .60f Landstar 109.30 +2.05 ... LaredoPet 9.55 -.01 1.80 LaSalleH 30.71 +.77 1.44 LeggPlat 44.77 +.44 ... LendingClb 3.35 +.04 .16 LennarA 57.13 +.19 .40 LeucNatl 24.63 +.33 .72e LbtyASE 6.38 +.07 ... LibtyGlobC 29.74 -.06 1.60 LibtProp 39.80 +.58 1.56 LincElec 91.49 +1.18 .47a LloydBkg 3.95 +.01 8.00 LockhdM 345.70 +3.10 1.64 Lowes 86.06 -.17 ... Lumentm n 58.48 -5.83 4.00f LyonBa s A 104.54 +1.50 M-N-0 3.00 M&T Bk 181.57 -1.59 ... MBIA 9.18 -.18 1.20f MDC 29.17 +.29 .79 MDU Res 28.08 +.35 ... MGIC Inv 10.84 +.07 .48f MGM Rsts 34.77 +.37 2.43 MPLX LP 33.76 +1.34 .60 MVC Cap 9.99 -.08 5.76f Macquarie 39.12 +.83 1.51 Macys 28.74 +.48 1.32f Magna g s 60.94 +.88 ... Mallinckdt 13.86 +.07 .44 Manulife g 18.67 +.27 .20 MarathnO 18.19 +.03 1.84 MarathPt s 77.52 +2.93 1.32 MAR 133.47 +2.41 2.00 MartinMid 14.30 +.35 .24 MarvellTch 21.76 -.25 .42 Masco 40.92 +.27 1.00 MasterCrd 173.87 -.40 .60 Mattel 14.72 +.08 1.68f MaximIntg 58.10 +.37 2.08f McCorm 107.26 +1.46 ... McDrmInt 6.28 +.12 4.04 McDnlds 161.63 -.10 1.36 McKesson 147.88 +5.03 1.00f MedProp 12.62 +.07 .64 MedleyCap 4.20 +.16 1.84 Medtrnic 80.60 +1.03 .32e MelcoResE 31.59 +.70 1.92 Merck 58.65 +1.48 2.50 MercGn 48.47 +.41 2.18f Meredith 52.45 +.20 ... Meritor 21.03 +.66 1.60 MetLife 47.39 +.47 ... Michaels 18.44 +.16 1.45 Microchp 86.23 -1.10 ... MicronT 51.65 -.58 1.68 Microsoft 94.17 +1.09 ... Microvisn 1.30 +.12 ... Middleby 123.58 +1.15 .90 MdsxWatr 39.93 +.92 1.39 MHowHiInc 11.55 +.26 ... MiMedx 7.41 +.44 ... Mi tsuUFJ 6.65 +.01 .53e MobileTele 9.80 +.07 1.64 MolsCoorB 73.55 +.57 ... Momo 34.39 -.28 .88 Mondelez 42.23 +.14 2.16 Monsanto 125.70 +.30 .25p Moog A 85.12 +2.94 1.16f MorgStan 53.40 +.42 .10m Mosaic 25.20 +.36 2.08 MotrlaSolu 108.92 +1.23 1.00 MurphO 28.67 -.04 ... Mylan NV 40.72 +.10 ... NCR Corp 31.55 +.40 .12 NRG Egy 30.72 +.59 1.19f NRG Yld C 17.45 +.35 ... NXP Semi 112.83 -.61 .24 Nabo rs 7.50 -.08 1.66 NatFuGas 52.23 +.74 2.89e NatGrid 58.60 -.28 4.00f NtHlthInv 67.84 +.88 .20 NOilVarco 37.98 -2.94 1.00a NatPresto 95.55 +.85 ... Navistar 40.71 +3.65 ... NektarTh 93.47 -7.03 ... Neogen s 68.96 +.31 ... NeoPhoton 6.52 -.27 ... Neovasc g .05 -.01 .80 NetApp 68.27 +.80 ... Netflix s 307.78 -3.87 ... NwGold g 2.43 +.01 1.09 NJ Rscs s 40.80 +.60 ... NewLink 4.13 -.35 1.48 NewMe dia 17.20 +.10 .40e NewOriEd 91.43 -.86 .68 NY CmtyB 12.69 +.01 .80 NYMtgTr 5.96 +.04 .16 NY Times 22.90 +.20 .92f NewellRub 26.25 +.53 ... NewfldExp 26.00 +.11 .56f NewmtM 41.42 -.18 .20 NewsCpA 15.95 +.23 4.44f NextEraEn 162.12 +1.90 .78 NiSource s 23.89 +.34 1.36 Nielsen plc 33.65 +1.31 .80 NikeB s 67.06 -.19 .08 NobleCorp 4.50 +.11 .40 NobleEngy 32.00 -.10 .19e NokiaCp 5.61 +.09 .41 e NordicAm 2.15 -.03 2.88f NorflkSo 136.48 +2.97 4.40f NorthropG 351.75 +1.15 .68f NwstBcsh 16.64 +.17 1.88 NwstNG 60.05 +1.75 2.75e Novartis 81.17 +.13 ... Novavax 1.78 -.04 .96e NovoNord 49.11 -.04 ... NOW Inc 11.67 +.10 1.47f NuSkin 71.23 +.23 1.52f Nucor 62.46 +.83 .85a NuvDivA 13.14 +.04 .78a Nv AMT-Fr 15.84 -.01 .80 NvPfdInco 9.90 -.02 1.00 NuvEqtP 13.68 +.08 .60 Nvidia 231.49 -.01 ... NxStageMd 25.80 +.03 1.33 OGE Engy 32.30 +.69 .34m OaktrSpL 4.35 +.05 .56m OaktStInco 7.87 -.02 ... OasisPet 8.96 +.09 3.08 OcciPet 74.91 +1.28 .60 OceanFst 26.45 +.23 ... Oclaro 7.99 -1.43 .10 OfficeDpt 2.08 +.05 .52 OldNBcp 17.05 +.20 .78f OldRepub 21.84 +.38 .80 Olin 30.39 +.38 2.64 OmegaHlt 26.11 +.33 2.40 Omnicom 74.03 +2.17 ... OnSmcnd 25.05 +.04 ... OncoSec rs 1.62 -.23 3.08f ONEOK 59 .75 +1.24 ... OpkoHlth 3.02 +.03 .76 Oracle 46.05 +.16 ... Orbotch 60.84 -.66 ... Organovo 1.03 +.02 ... Orthofix 59.85 +.36 .96 OshkoshCp 78.65 +.99 1.34f OtterTail 43.30 +.55 1.04f OwensMin 15.90 +.14 P-Q-R 1.20 PBF Engy 37.15 +.78 2.12f PG&E Cp 45.59 +.25 3.00 PNC 143.84 -1.62 1.06 PNM Res 38.70 +.90 ... POSCO 75.85 -1.12 1.80 PPG s 111.77 +1.77 1.64f PPL Corp 28.06 +.27 1.00 Paccar 69.52 +1.65 ... PalatinTch 1.44 +.03 ... PaloAltNet 189.02 +1.64 ... Pandora 5.13 +.03 2.20f ParkHot n 28.26 +.37 ... ParkDrl .60 +.01 2.64 ParkerHan 174.52 +2.04 ... ParsleyEn 29.38 +.07 .08 PattUTI 20.01 ... 2.00 Paychex 62.24 +.75 ... PayPal n 77.80 +.53 1.50 Pembina g 32.57 +.55 .04 PengthE g .75 +.02 ... PnnNtGm 26.76 +.16 .72 PennantPk 6.90 -.01 ... Penney 3.14 +.03 1.36f Penske 44.15 +.95 1.38 Pentair 70.34 +.33 .69 PeopUtdF 18.70 +.13 3.22 PepsiCo 109.92 +.66 .28 PerkElm 75.37 +.95 .76f Perrigo 81.47 +.70 ... PetrbrsA 12.07 -.32 ... Petrobras 13.42 -.44 1.28 Pfizer 36.53 +.21 4.28 PhilipMor 102.95 +1.10 .88e PhilipsNV 39.47 -.01 2.80 Phillips66 106.82 +3.08 .92f PhysRltTr 15.06 +.23 .96 PimIncStr2 10.36 +.07 2.78f PinWst 79.29 +1.15 .32f PioNtrl 191.13 +2.81 .75 PitnyBw 10.79 +.05 1.95 PlainsAAP 24.88 +1.06 ... PlatfmSpc 10.00 +.29 2.40f Polaris 122.85 -.05 .70f PolyOne 44.12 +.76 ... PwshDB 17.24 -.06 1.01 PS SrLoan 23.16 +.01 1.52e PwShs QQQ162.60 +1.23 3.30f Praxair 151.20 +4.67 ... Pretium g 6.96 -.21 2.04f PrinFncl 61.06 +.41 1.24a ProAssur 47.15 +1.15 1.92f ProLogis 62.60 +.34 ... PrUltPQ s 148.66 +3.21 ... PUVixST rs 15.95 -1.31 ... ProShtVx s 1 2.16 +.27 2.87f ProctGam 78.61 +.24 .69e ProgsvCp 60.93 +.86 ... ProShSP rs 29.84 -.26 ... PrUShSP rs 39.68 -.65 ... PUShtQQQ 11.76 -.17 ... PShtQQQ rs17.28 -.38 ... PrUShD3 rs 18.40 -.48 ... PUShtSPX 10.60 -.28 .72 ProspctCap 6.39 -.06 3.60f Prudentl 105.08 +.80 1.80f PSEG 50.41 +.53 6.80 PubStrg 197.09 -.19 .36 PulteGrp 29.57 +.28 ... PureStrg n 19.48 +.70 .44 PMMI 7.06 -.02 .08 QEP Res 11.37 +.10 2.28 Qualcom 54.77 -.96 1.80 QstDiag 101.23 +1.47 .20m RAIT Fin .18 -.00 ... RSP Perm 47.81 +.66 .01 RadianGrp 16.04 -.09 2.00 RLauren 111.99 +.84 .08 RangeRs 14.50 -.14 .52 RavenInds 36.15 +.80 1.00 Rayonier 36.96 +.32 3.47f Raytheon 225.09 +3.08 ... RealGSol rs 1.02 +.17 .27p Realogy 26.25 +.18 2.53 RltyInco 51.08 +.27 1.12 RedwdTr 15.19 +.06 ... Regenrn 318.20 -3.36 .36 Regio nsFn 18.47 -.04 2.00f RelStlAl 87.53 +.91 ... Replgn 37.15 -.20 .20 ResCap rs 9.60 +.08 .84f RestBrnds 54.70 -.37 .78f RetailOpp 17.11 +.12 ... RigelPh 3.73 -.22 2.27e RioTinto 54.23 -.03 ... RiteAid 1.71 +.03 3.34 RockwlAut 173.58 +.70 1.32 RockColl 134.66 +.89 ... Rogers 119.74 +.81 ... Roku n 33.02 +.33 1.65 Roper 274.34 +1.23 .90f RossStrs s 77.59 +1.42 .40 Rowan 14.94 +.07 3.76f RoyalBk g 76.67 +.48 2.40 RylCarb 115.71 +1.97 3.76 RoyDShllB 69.82 -.13 3.76 RoyDShllA 68.06 -.11 S-T-U .88 S&T Bcp 41.29 +.34 2.45 SCANA 36.61 +.71 3.25 SLGreen 96.52 +1.38 ... SLM Cp 11.59 +.23 .10 SM Energy 20.60 -.20 3.98e SpdrDJIA 245.62 +2.04 ... SpdrGold 127.63 +.18 4.13e S&P500ETF267.33+2.18 .44e SpdrBiot s 88.90 -.68 .53e SpdrS&PBk 47.65 +.18 2.30 SpdrLehHY 36.21 +.05 .74e SpdrS&P RB60.63 +.28 .49e SpdrRetl s 44.81 +.32 .73e SpdrOGEx 37.65 +.27 ... SRC Eng 10.05 +.16 .40 STMicro 22.85 +.34 2.29m SabnR 45.20 +1.10 ... Saia Inc 76.55 +2.85 ... StJoe 18.05 ... ... Salesforce 119.41 +.40 ... SallyBty 16.29 +.50 .77e SJuanB 7.06 ... ... S anchezEn 3.74 +.07 ... SangTher 17.90 -1.90 1.58e Sanofi 40.75 +.19 .23e SantCUSA 15.60 -.19 2.00 Schlmbrg 68.52 +.57 .40f Schwab 53.08 +2.04 .04 ScorpioTk 2.33 -.03 ... SeadrillLtd .23 +.01 2.52 SeagateT 61.15 +.54 ... SearsHldgs 3.35 +.03 .50 Seaspan 7.05 +.20 1.20f BigLots 42.79 +.77 ... Biocryst 4.98 -.03 ... Biogen 263.11 -2.28 ... BioPhrmX .22 +.00 1.78 BlkHillsCp 53.79 +.66 ... BlackBerry 10.51 +.01 2.40 BlkHlthSci 34.94 +.42 .65a BlkMuniast 13.33 -.05 2.70e Blackstone 31.05 +.33 .96 BlockHR 26.44 +.39 ... BlueAprn n 2.04 +.11 6.84f Boeing 331.77 +2.49 ... BookingHl 2096.59+10.73 .68 BorgWarn 53.80 +.94 ... BostBeer 219.55 +6.90 ... BostonSci 28.83 +.52 .20 BoydGm 33.93 +1.19 .72 Brandyw 15.48 -.02 .56 BrigStrat 20.77 +.35 1.52 Brinker 38.72 +.58 1.60 BrMySq 54.08 -4.57 2.24e BritATob s 57.86 -.97 1.10f BrixmorP 14.71 +.15 7.00 BroadcInc 249.37 +2.43 ... Brookdale 6.71 +.08 1.88f BrkfInfra s 41.14 -.06 .76 Brunswick 60.49 +.31 5.05 Buckeye 40.99 +2.28 1.02 CA Inc 35.00 +.49 .80m CBL Asc 4.29 -.03 ... CBRE Grp 47.58 +.97 .72 CBS B 50.90 +.83 1.84 CH Robins 97.62 +3.35 1.43f CMS Eng 45.00 +.79 .14e CNH Indl 12.29 -.02 .04 CNX Resc 15.81 +.07 .88f CSX 56.41 +.82 1.39 CVR Rfng 15.90 +.30 2.00 CVS Health 66.10 +2.67 .88 CYS Invest 6.62 +.01 .24f CabotO&G 23.96 +.29 ... Cadence 37.54 +.24 ... CaesarsEnt 11.35 +.35 2.49e Cal-Maine 48.35 +.35 1.20 CalaCvHi 11.95 +.09 ... CalAmp 23.17 +.25 .75f CalifWtr 38.35 +.70 ... CallonPet 13.27 +.15 ... CalumetSp 7.20 ... 3.08f CamdenPT 85.75 +.19 .40 Cameco g 10.25 +.31 1.40 CampSp 42.81 +.36 .54 CampWrl n 26.76 -.75 5.32 f CIBC g 87.82 +.45 1.33 CdnNR gs 75.35 +.96 1.34f CdnNRs gs 34.63 -.50 ... CancerGen 1.34 +.37 1.60 CapOne 96.90 +.51 ... CapSenL 11.04 +.34 .64 CapsteadM 8.68 +.06 ... CpstnTur rs 1.47 -.28 1.85 CardnlHlth 62.29 +1.87 ... CarMax 62.00 +.28 2.00f Carnival 64.08 +1.14 .72 CarpTech 49.35 +.87 ... Carrizo 16.99 +.04 3.12 Caterpillar 152.14 +1.91 3.56 CedarF 63.53 +.77 ... Celgene 90.54 +1.14 ... CelldexTh .76 -1.39 .29t Cemex 6.97 -.13 .08e Cemig pf 2.31 -.04 .20 CenovusE 9.91 -.19 ... Centene s 109.92 +3.28 1.11f CenterPnt 27.07 +.40 ... CentAl 18.03 -.12 2.16 CntryLink 17.36 +.31 1.12 ChemFinl 55.49 +.32 .68f Chemours n51.28 +.63 ... CheniereEn 56.90 +.95 ... ChesEng 3.11 -.03 4.48f Chevron 120.70 +.78 .28 ChicB&I 14.13 +.27 .33 Chicos 10.29 -.12 .64e ChinaSoAir 50.15 -.27 ... Chipotle 326.60 +8.24 .87f ChurchDwt s50.10 +1.15 ... CienaCorp 25.70 +.09 .04 Cigna 175.08 +3.43 2.12f CinnFin 74.74 +1.21 ... Cirrus 39.52 +.24 1.32f Cisco 43.30 +.30 ... CgpVelICrd 9.32 +.32 1.28 Citigroup 70.07 -.94 .52 CitizFincl 42.37 +.09 ... CitrixSy s 95.97 +1.07 ... CleanEngy 1.68 +.06 ... ClevCliffs 6.78 -.18 3.84f Clorox 127.17 +1.64 ... Cloudera n 14.02 +.11 ... ClovisOnc 54. 41 -6.23 1.56f CocaCola 44.68 +.17 ... Coeur 8.40 -.24 .18 Cognex s 50.85 +.41 .80f CognizTch 81.77 +.95 .96 CohStQIR 11.59 -.04 2.06 CohStSelPf 25.70 +.07 1.68f ColgPalm 72.44 +.84 ... ColNrthS n 5.68 +.08 .76f Comcast s 33.53 +.51 1.20f Comerica 96.11 +.04 .24 CmpTask 8.42 +.14 .40 Comtech 31.68 +.50 .85 ConAgra 37.21 +.41 ... ConchoRes153.37 +2.35 1.19 ConnWtrSv 63.99 +.63 1.14f ConocoPhil 65.73 +.83 1.55 ConsolCom 11.06 +.16 2.86f ConEd 77.79 +1.10 2.96f ConstellA 227.02 +3.13 ... ContlRescs 61.80 -.06 .42 CooperTire 30.70 +.65 ... Copart s 50.33 -.06 ... CorOnDem 42.79 +.72 .72f Corning 27.49 +.07 1.10 CorpOffP 27.01 +.40 2.00 Costco 194.58 +5.67 .50 Coty 17.72 +.06 .26f CousPrp 8.57 +.12 ... CSVixSh rs 7.85 -.82 ... CS VSSilv 10.48 +.07 2.40 CrestEq rs 27.70 +.70 ... Crocs 16.05 -.22 ... CronosGp n 7.73 +.61 ... CrownHold 52.08 +.16 ... Ctrip.com s 42.64 -1.27 4.32 Cummins 166.67 +4.28 ... CybrOpt 18.30 +.05 .44 CypSemi 17.24 -.11 D-E-F 1.44f DCT IndlTr 56.15 +.48 .76 DDR Corp 7.21 -.09 .78 DNP Selct 10.57 +.05 A-B-C .76e ABB Ltd 23.01 +.15 .52 AES Corp 11.57 +.23 ... AFLAC s 44.77 +.21 2.16 AGNC Inv 18.74 +.13 ... AK Steel 4.53 +.06 2.00f AT&T Inc 35.64 +.50 1.12 AbbottLab 59.27 +.78 2.84 AbbVie 92.60 +.77 .80 AberFitc 28.04 -.50 ... AcaciaC n 25.63-14.40 ... AcadiaHlt 38.80 ... ... AccelrDiag 24.30 +.10 2.66 Accenture 151.42 +1.29 ... Accuray 4.85 -.05 .34f ActivsBliz 66.56 +.68 1.10 Adient n 66.01 +.75 ... AdobeSy 226.52 +2.46 ... AdvEnId 67.25 +.85 ... AMD 10.09 +.16 ... Aecom 36.34 +.32 ... AeroViron 56.73 +.49 2.00 Aetna 175.89 +2.96 ... AeviGeno 1.55 -.23 ... Agenus 4.11 -.54 .60 Agilent 68.17 +.96 1.12 Aircastle 20.00 +.16 ... AkersBios .54 -.01 1.28f AlaskaAir 65.21 +1.26 ... AlaskCom 1.51 -.07 1.34f Albemarle 96.87 +1.37 ... Alcoa Cp 55.03 +.07 ... Alexion lf 109.48 -1.90 ... Alibaba 174.70 +2.66 ... Alkermes 44.43 +1.90 ... AllegTch 25.88 +.13 2.88f Allergan 166.45 +2.08 2.24f Allete 73.14 +1.47 2.04f AllnceRes 16.55 ... 2.13e AlliBern 26.90 +.35 1.34f AlliantEg s 41.59 +.48 .60 AllisonTrn 41.48 +1.26 1.84f Allstate 97.53 +1.17 ... AlnylamP 95.84 -4.92 ... Alphabet C1037.98+8.71 ... Alphabet A 1046.10+10.06 .69 AlpTotDiv 9.01 +.06 1.35e AlpAlerMLP 10.10 +.41 ... Altaba 69.92 +.63 ... Altice n 19.82 +.57 2.80f Altria 64.25 +.30 ... Amazon 1441.50+10.71 ... Ambarella 51.66 -.44 .05e Ambev 6.67 -.08 1.83 Ameren 56.36 +.85 .50 AFMulti 6.20 +.03 .17e AMovilL 19.49 -.17 .40 AmAirlines 46.40 +.53 ... AmAxle 16.27 +.21 .55f AEagleOut 21.63 -.14 2.48 AEP 68.27 +.93 1.40 AmExp 93.60 +.57 1.28 AmIntlGrp 54.28 +.69 1.02 AmStsWtr 54.08 +.86 3.00f AmTower 138.52 -.38 1.66 AmWtrWks 82.62 +1.76 3.80 Amerigas 42.27 +.32 3.32 Ameriprise 143.59 +1.96 1.52 AmeriBrgn 88.77 +1.95 .36 Ametek 75.60 +.66 5.28 Amgen 171.38 -.10 .76 Amphenol 86.47 +.86 1.00f Anadarko 63.46 +.43 1.92f AnalogDev 93.14 +.36 2.36 Andeavor 113.84 +3.28 ... AnglogldA 9.17 -.19 3.19e ABInBev 104.32 -.48 1.20 Annaly 10.30 +.02 1.00 AnteroRes 20.62 -.10 3.00f Anthem 225.27 +3.25 .60 Anworth 4.74 +.01 1.00 Apache 40.79 +.17 .60 ApolloInv 5.47 +.06 2.52 Apple Inc 175.82 +1.09 .80f Apld Matl 56.87 +.80 ... ApldOptoel 29.97 -.22 ... ApricusB rs .27 -.15 .82 AquaAm 33.94 +.53 .32 ArcBest 34.50 +2.15 1.34f ArchDan 45.47 +.27 .24 Arconic 23.56 +.33 1.52 AresCap 15.98 +.01 1.60e AresMgmt 21.70 +.35 ... ArgosThr rs 1.14 +.09 ... AristaNetw 239.44 -4.76 ... ArrayBio 15.02 -.14 ... ArrowEl 77.03 +.79 .90m Ashland 70.34 +.80 1.37e AstraZen s 35.75 -.57 ... AtHomGr n 35.10 +1.64 1.88f AT MOS 84.68 +1.30 ... AtossGen rs .36 -.05 2.76f AutoData 116.91 +1.64 1.80 AveryD 105.98 +1.18 ... AvisBudg 49.60 +.86 1.49f Avista 51.99 +.51 ... Avon 2.77 ... 1.86 B&G Foods 25.55 +.35 1.50a BB&T Cp 52.00 +.05 3.02f BCE g 43.11 +.36 .72 BGC Ptrs 13.39 +.06 1.66e BHP BillLt 46.28 -.52 1.66e BHPBil plc 41.08 -.43 2.38 BP PLC 42.72 -.24 3.60e BP Pru 21.55 -.65 ... BRF SA 6.20 -.15 ... Baidu 229.90 +1.73 .72f BakHuGE n 32.84 +.27 .42f Balchem 88.00 +1.38 .40 BallCorp s 40.76 +.12 ... BallardPw 3.54 +.01 .27e BcBilVArg 7.96 +.11 .06a BcoBrad s 9.69 -.18 .21e BcoSantSA 6.71 +.10 .48 BkofAm 29.93 +.13 3.71e BkMont g 75.70 +.42 .96 BkNYMel 51.99 +.42 2.32 BkNova g 60.83 +.17 ... Baozun n 46.06 +.02 .15e Barclay 12.33 +.12 ... B iPVxST rs43.03 -2.27 .60 BarnesNob 5.60 +.15 .12 BarrickG 13.03 -.12 ... BasicEnS .45 ... .64 Baxter s 66.29 +.57 ... BaytexE g 3.38 +.08 ... BeazerHm 16.19 +.30 2.92 BectDck 229.57 +4.20 .64f BedBath 17.49 +.21 1.24f Bemis 44.68 +.15 ... BerkH B 198.22 +1.22 1.80f BestBuy 71.91 +.78DivName Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 OA NDJFM 2,560 2,640 2,720 S&P 500Close: 2,677.84 Change: 21.54 (0.8%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 7,000 7,200 Nasdaq compositeClose: 7,156.28 Change: 49.63 (0.7%) 10 DAYSAdvanced 2108 Declined 776 New Highs 63 New Lows 37 Vol. (in mil.) 3,002 Pvs. Volume 2,945 1,785 1,737 1819 1000 76 31 NYSE NASDDOW 24675.36 24480.20 24573.04 +212.90 +0.87% s t t -0.59% DOW Trans. 10646.09 10437.40 10610.18 +240.69 +2.32% s t t -0.02% DOW Util. 693.00 685.52 692.36 +9.58 +1.40% s s s -4.29% NYSE Comp. 12660.11 12573.04 12628.21 +82.16 +0.65% s t t -1.41% NASDAQ 7178.51 7115.85 7156.28 +49.63 +0.70% s t t +3.66% S&P 500 2686.49 2665.16 2677.84 +21.54 +0.81% s t t +0.16% S&P 400 1906.88 1887.93 1902.85 +18.99 +1.01% s t t +0.12% Russell 2000 1566.40 1550.51 1563.03 +13.52 +0.87% s t t +1.79% Toronto TSX 15326.05 15266.92 15300.38 +26.41 +0.17% s t t -5.61%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note was unchanged at 2.83 percent. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.75 1.75 ... .80 6-month T-bill 1.99 1.93 +0.06 .92 52-wk T-bill 2.10 2.09 +0.01 1.01 2-year T-note 2.38 2.36 +0.02 1.21 5-year T-note 2.68 2.67 +0.01 1.76 7-year T-note 2.78 2.77 +0.01 2.04 10-year T-note 2.83 2.83 ... 2.24 30-year T-bond 3.02 3.03 -0.01 2.90 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.87 1.87 ... 1.58 Barclays USAggregate 3.19 3.18 +0.01 2.54 Barclays US Corp 3.79 3.79 ... 3.26 Barclays US High Yield 6.06 6.10 -0.04 5.83 Moodys AAA Corp Idx 3.79 3.79 ... 3.85 10-Yr. TIPS .67 0.66 +0.01 .30Commodities Crude oil futures gave up some of their recent gains and heating oil prices also fell. Natural gas turned higher.Crude Oil (bbl) 66.22 67.39 -1.74 +9.6 Ethanol (gal) 1.47 1.49 -1.01 +10.8 Heating Oil (gal) 2.07 2.10 -1.42 -0.3 Natural Gas (mm btu) 2.75 2.74 +0.62 -6.8 Unleaded Gas (gal) 2.04 2.07 -1.23 +13.4 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1347.50 1344.80 +0.20 +3.2 Silver (oz) 16.66 16.63 +0.20 -2.3 Platinum (oz) 925.70 927.30 -0.17 -0.9 Copper (lb) 3.09 3.07 +0.78 -5.7 Palladium (oz) 1004.75 981.95 +2.32 -6.4 METALS CLOSEPVS %CHG%YT D Cattle (lb) 1.17 1.17 +0.51 -4.8 Coffee (lb) 1.17 1.20 -2.47 -7.7 Corn (bu) 3.83 3.86 -0.97 +9.1 Cotton (lb) 0.83 0.83 -0.19 +5.9 Lumber (1,000 bd ft) 535.80 526.80 +1.71 +19.6 Orange Juice (lb) 1.44 1.41 +1.74 +5.5 Soybeans (bu) 10.42 10.54 -1.16 +9.5 Wheat (bu) 4.62 4.72 -2.17 +8.3 AGRICULTURE CLOSE PVS %CHG%YTD USD per Brit ish Pound1.4331 +.0094 +.66% 1.2528 Canadian Dollar 1.2566 -.0 046 -.37% 1.3322 USD per Euro 1.2381 +.0047 +.38% 1.0615 Japanese Yen 107.10 -.31 -.29% 108.59 Mexican Peso 18.0052 -.0731 -.41% 18.5313 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5243 +.0001 +.04% 3.6592 Norwegian Krone 7.7745 +.0001 +.08% 8.5831 South African Rand 12.0409 +.0004 +.48% 13.4276 Swedish Krona 8.4108 +. 0007 +.59% 9.0366 Swiss Franc .9598 +.0026 +.25% 1.0045 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2852 -.0033 -.26% 1.3198 Chinese Yuan 6.2757 -.0004 -.01% 6.8830 Hong Kong Dollar 7.8502 -.0006 -.01% 7.7727 Indian Rupee 65.445 +.213 +.33% 64.480 Singapore Dollar 1.3108 -.0015 -.11% 1.3977 South Korean Won 1071.87 -.46 -.04% 1137.89 Taiwan Dollar 29.36 +.04 +.14% 30.32 ASIA/PACIFICForeign Exchange The dollar fell compared to the euro, Japanese yen and British pound.LAST6 MO AGO 1 YR AGO 3.58f SempraEn 111.79 +1.17 1.56 SenHous 15.45 +.25 3.40 Sherwin 387.91 +2.48 1.40 ShipFin 14.70 +.05 ... Shopify n 116.94 -.57 .14r SibanyeG 3.53 -.15 1.24f SignetJwlrs 39.63 +1.00 7.80f SimonProp152.28 +.55 .04 SiriusXM 6.17 -.02 1.28 SkywksSol 97.73 -.74 3.12 Smucker 120.95 -1.90 3.28 SnapInc A n14.58 -.30 2.84 SnapOn 147.06 +1.50 ... SodaStrm 95.29 +1.64 1.64 SolarCap 20.50 +.15 1.56 SonocoP 49.86 -.34 ... SonyCp 49.35 +.46 ... SorrentoTh 6.50 +.65 1.00f SourcC 40.37 +.00 1.09 SoJerInd s 30.51 +.68 2.32 SouthnCo 45.07 +1.13 .50f SwstAirl 54.89 -.18 ... SwstnEngy 4.43 -.06 ... Sphr3D grs .53 -.09 .72 SpiritRltC 8.01 +.03 ... Sprint 5.85 +.07 ... Square n 47.03 -.47 .98e SP Matls 58.89 +.78 1.01e SP HlthC 82.52 +.65 1.28e SP CnSt 53.16 +.57 1.12e SP Consum101.98 +.76 2.04e SP En gy 72.14 +.73 .46e SPDR Fncl 27.58 +.12 1.12e SP Inds 74.73 +.74 .78e SP Tech 66.83 +.51 ... SpdrRESel 30.68 +.14 1.55e SP Util 50.47 +.68 2.52 StanBlkDk 153.14 +1.28 .44 StarGas 9.75 ... 1.20 Starbucks s 59.43 +.19 1.68 StateStr 100.60 +.80 .75f StlDynam 45.00 +.42 1.88 Stryker 162.06 +3.71 2.40 SubPpne 22.76 +.40 2.84f SunCmts 91.60 +.26 .36 SunHydrl 54.00 +.59 1.44f Suncor g 37.53 -.34 .20 S unstnHtl 15.51 +.06 1.60 SunTrst 67.45 +.07 .32 SupEnrgy 9.23 -.11 .30 Symantec 27.75 +.23 .60 Synchrony 34.47 +.40 ... SynrgyPh 1.77 -.04 1.00f SynovusFn 49.73 +.35 1.44 Sysco 61.26 +.84 ... T-MobileUS 62.75 +.80 ... TAL Educ s 35.84 -.48 4.00 TC PpLn 33.24 +1.81 1.56f TJX 82.74 +1.48 .73e TaiwSemi 42.87 +.22 1.35 Tapestry 53.19 +.68 3.64 TargaRes 46.64 +1.44 2.48 Target 72.00 +.48 2.62f Taubmn 57.48 +.36 .13 Technip 32.36 -.02 .16e TeckRes g 26.13 -.54 .28 Tegna 10.95 +.24 ... Teladoc n 41.65 +.50 1.00 Tenneco 52.65 +.97 ... Teradata 40.91 +.84 .36f Teradyn 44.29 +.82 5.15e TerraNitro 83.96 ... ... Tesla Inc 291.21 -9.13 .73e TevaPhrm 18.06 +.01 2.48 TexInst 103.50 +1.34 1.00f TexRdhse 62.40 +1.24 .96 Textainer 17.60 +.45 .08 Textron 59.43 +.91 .68f ThermoFis 215.91 +1 .56 ... 3D Sys 11.92 -.02 5.44f 3M Co 217.70 +2.18 2.00 Tiffany 99.81 +.79 1.61 TimeWarn 97.34 +.66 1.08 Timken 46.35 +.25 .44f TollBros 42.69 +.34 .64f Torchmark 85.09 +.75 2.68f TorDBk gs 55.49 +.05 2.71e Total SA 60.15 +.14 ... Toyota 128.82 +.29 1.08 TractSupp 59.77 +1.45 ... Transocn 11.82 +.23 2.88f Travelers 137.55 +1.26 1.07e TriContl 26.79 +.23 2.50 TriCntl pf 50.31 +.01 ... TriNetGrp 49.13 +.79 .52 Trinity 32.64 +.35 ... Trovagne h .37 +.00 ... TrueBlue 27.30 +.25 .26 TrstNY 8.65 ... 2.72 Tuppwre 42.45 +.74 ... TurqHillRs 3.07 +.01 ... TurtleBc rs 4.37 +.46 .36 21stCFoxA 37.04 +.25 .36 21stCFoxB 36.51 +.10 ... Twitter 28.58 -.18 ... 2U 82.68 -.60 1.29f UDR 35.78 +.28 1.00 UGI Corp 45.85 +.95 ... US FdsHl n 34.44 +.55 ... UltraClean 18.96 +.22 ... UltPetro n 3.22 -.02 .. UndrArm s 16.45 -.04 .15 UniFirst 161.00 +2.45 1.43e UnilevNV 57.14 +.13 2.92f UnionPac 137.08 +2.76 ... Unit 21.46 -.30 ... UtdContl 67.31 +.77 3.64f UPS B 109.25 +2.00 ... UtdRentals174.13 +1.18 1.20 US Bancrp 51.41 +.46 ... US OilFd 13.38 -.17 .20 USSteel 35.75 +.24 2.80 UtdTech 123.81 +1.10 3.00 UtdhlthGp 230.32 +6.04 2.40 UnitGrp 16.44 +.30 2.20 UnvslCp 51.00 +1.00 .92 UnumGrp 47.95 + .4 4 ... UraniumEn 1.64 +.15 ... UrbanOut 39.61 +.67 V-W-X-Y-Z .28e VEON 2.30 +.03 1.84f VF Corp 77.92 +.70 ... VICI Pr n 18.23 +.03 .29e Vale SA 12.98 -.14 ... ValeantPh 17.23 +.08 3.20f ValeroE 105.49 +3.66 .44 VlyNBcp 12.19 +.10 .06e VanEGold 22.80 -.09 .01e VnEkRus 20.74 +.36 .58e VnEkSemi 104.09 +.21 .47e VEckOilSvc 26.28 -.01 ... VanE JrGld 33.46 -.03 1.08e VangSTBd 78.28 +.01 2.17e VangTSM 137.72 +1.14 3.81e VangSP500245.58 +1.98 3.08e Vang REIT 75.12 +.4 6 1.82e VangDivAp102.12 +1.22 1.10e VangEmg 46.58 +.04 1.71e VangEur 59.68 +.10 1.10e VangFTSE 44.95 +.08 1.80 Vectren 64.78 +.56 3.16 Ventas 48.68 +.14 .55 Vereit 6.82 +.15 ... VeriFone 22.76 -.01 ... Verisign 123.79 +1.79 2.36 VerizonCm 48.39 +.73 .80 ViacomB 31.46 +.76 .40 ViadCorp 54.15 +1.00 ... Viavi 10.04 -.31 ... Vipshop 15.66 -.45 .84f Visa s 121.88 +1.13 .27f VishayInt 18 .65 +.0 5 ... VistraEn n 21.99 +.34 ... VMware 127.76 +6.42 1.77e Vodafone 30.00 +.23 1.12f VulcanM 114.74 +1.93 2.16 WD 40 136.20 +4.95 2.21f WEC Engy 62.41 +.83 4.06f WP Carey 62.22 +.67 ... WPX Engy 15.48 +.24 2.08f WalMart 86.84 +.82 1.60 WalgBoots 66.22 +2.40 1.00 WashPrGp 6.64 -.05 1.20 WREIT 27.82 +.24 1.85f WsteMInc 83.38 +.31 ... Waters 206.19 +3.87 ... WeathfIntl 2.65 +.03 1.04 Webste rFn 55.80 +.3 3 ... WtWatch 65.38 +1.39 1.54 WeinRlt 27.73 +.19 1.56 WellsFargo 50.80 -.09 3.49 Welltower 52.54 -.09 .34f Wendys Co 17.30 +.04 1.60 WestarEn 51.95 +.89 .38 WAstInfSc 11.57 +.05 2.00 WDigital 90.52 +.59 .76f WstnUnion 19.14 +.26 1.52e WestpacBk 22.44 +.11 1.72 WestRck 65.36 +.36 1.28f Weyerhsr 36.48 +.29 4.40 Whrlpl 153.57 +4.98 ... WhitngPet rs38.21 -.42 1.36f WmsCos 25.59 +. 4 4 2.40 WillmsPtrs 35.98 +1.33 1.72f WmsSon 48.42 +.37 ... WT MCD s 34.56 +.40 .57f Woodward 75.00 +.95 .48 WldW Ent 39.48 +.79 ... Worldpay 81.56 +1.02 .84 Worthgtn 44.70 +1.37 2.00 Wynn 188.70 +4.89 .88 XL Grp 55.50 ... 1.44 XcelEngy 45.28 +.80 1.00 Xerox rs 29.06 +.89 1.40 Xilinx 68.18 -.31 ... YRC Wwde 8.70 +.41 .02 Yamana g 2.92 +.01 ... Yandex 33.63 +.65 .67 YorkWater 32.45 +.95 1.20 Y umBrnds 86.26 +.84 ... Zagg 12.20 +.05 ... Zendesk 48.64 -.21 ... ZillowC n 49.61 -.49 .96 ZimmerBio 107.24 +1.67 .50 Zoetis 84.40 +.83 ... Zynga 3.55 +.05 Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. The 52-week high and low figures date onl y from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. rt Right to buy security at a specified price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. M ost recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. P E Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months. Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source :Morningstar and the Associated Press.DOW 24,573.04 +212.90 NASDAQ 7,156.28 +49.63 S&P 500 2,677.84 +21.54 10-YR T-NOTE 2.83% ... 30-YR T-BOND 3.02% -.01 CRUDE OIL $66.22 -1.17 GOLD $1,347.50 +2.70 EURO $1.2381 +.0047p p p p p p n n q q q q p p p p(Previous and change figures reflect current contract.)

PAGE 25

The Sun /Tuesday, April 17, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am 79 years old and have had three separate incidences of epididymitis „ not the same side, but all responding to Cipro. Why do old guys get these infections? „ D.M. ANSWER: Male genitourinary anatomy is complex. Here's an overview: Sperm are made in the testes. The epididymis is a structure in the male testicle, sitting on top of each testis. Its job is to carry sperm from the testis through the vas deferens and ejaculatory ducts into the urethra. However, in older men with enlarged prostate glands, there is extra pressure in the bladder while voiding, because the urethra goes right through the prostate gland, which makes most of the uid in semen. The high pressure can cause the urine to ow backward through the urethra (the tube that carries urine and semen through the penis) into the epididymis „ and even into the testes themselves, where urine does not belong. If the urine has even a few bacteria, these can cause infection in the epididymis and testes. Epididymitis (infection in the epididymis) and epididymo-orchitis (infection in the epididymis and the testis) are treated with Cipro (or related antibiotics), because the antibiotics are concentrated in the urine. Reducing bladder pressure „ say, by treating an enlarged prostate „ might reduce the likelihood of recurrent infections. DEAR DR. ROACH: Please tell me what happens to the blood drawn at labs and hospitals after the ordered testing is done. I'm very curious about its nal outcome, and no one can answer my question. „ L.K. ANSWER: The blood usually is held in the laboratory for a period of time in case additional testing needs to be done on it, and then it is incinerated, which destroys any potentially infectious material. This often is done onsite in a large hospital or lab, under carefully regulated conditions. In some cases, it may be shipped for incineration. Very dangerous materials (such as bacterial or viral cultures) will be sterilized rst and then incinerated. DEAR DR. ROACH: A recent CT scan revealed that I have a 1.9-cm spot on my liver, possibly a teratoma. I had a successful threeway bypass seven years ago, and have been on statin drugs for about 10 years. These never lowered my cholesterol more than 20 points, but caused a lot of muscle issues, to the point that the prescribing doctor had to try dierent ones; none was successful. Currently, my cholesterol is 319, and I am trying Repatha. If the statin drugs have created the current liver issue, should I continue to take them, given eect on the liver? „ B.L. ANSWER: A typical teratoma is a benign tumor of germ cells. They may be found in the ovary or the testis, and occasionally in other parts of the body, usually along the midline. Teratomas can make any kind of tissue, including hair and teeth, but a teratoma of the liver is extremely unusual. They make up less than 1 percent of all teratomas, which are unusual tumors themselves, especially in adults. They are so rare that there is no good data on what the risk factors for them are. However, there's no evidence that statin drugs are associated: Germ cells outside the ovaries or testes got "lost" there during embryologic development. After a bypass surgery, a statin normally is recommended. But since you have had poor response to them, Repatha „ a nonstatin cholesterol drug given by injection „ is a reasonable alternative. Repatha is safe for the liver.DEAR ABBY: Once I announced my engagement, my already thin, t mother went on a diet and lost 20 pounds. My weight has always been an issue with her, and I can't believe she would draw attention to it in this way. She called me a bridezilla because I told her I think she's trying to showboat my wedding because she's the one with the insecurity issues. I would have been happy to elope, but she insisted on this big wedding to show o to her friends and "recoup the gifts she gave to their kids." How do we get through the next six months and keep our already fragile relationship intact? „ Daughter Of Momzilla DEAR DAUGHTER: Weddings are supposed to be about the happy couple, not a means for a third party to "recoup" gifts she gave to her friends' children. If you feel you would be happier eloping rather than be miserable "going on with the show," that's what you and your ance should do. However, if you do decide to go through with the wedding, you and your mother should agree there will be no further discussion about weight „ hers or yours. Period. DEAR ABBY: I have been with my boyfriend nearly 19 years, and we both agree that we don't want marriage. I just found out that for the last nine months he has been seeing someone else on his lunch break. He says he loves me and doesn't want to lose me, but he loves her, too, and she is his friend. He said he would stop the aair, but because she's his friend, he won't stop texting and seeing her "as a friend." Should I trust what he is saying? „ Silent Pain DEAR PAIN: I don't think so. Although the two of you aren't formally married, you have had an understanding that lasted almost 19 years, and he has breached it. You must decide whether you want to be part of a "threesome," and for that, you have my sympathy. Dear Heloise: In your column, ask the people who deliver packages to PLEASE RING THE DOORBELL when they leave the packages on the porch. There has been much publicity about packages being stolen from porches, so one would think the deliverer would ring the bell in case someone is at home to pick up the package right away. It is quicker to knock (which we don't hear unless we're near the door) or just leave the package. To help stem package theft, package delivery people should ring the doorbell. „ Sally H., Salem, Ore. Good safety hint; thank you for writing in! „ Heloise Dear Heloise: When I know a weather-related power outage is possible, I turn the temperature of my refrigerator and its freezer to the coldest setting until the threat has passed. „ Mary H., Arlington, Va.Complex male anatomy can lead to a urinary infection Mom is accused of using wedding to spotlight self Delivering the doorbellsHints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Tuesday, April 17, 2018 ARIES (March 21-April 19). When relationships go through changes, both people in the relationship are a part of that. The very nature of relationships is coinvolvement. Today the blame and credit are likely to be misplaced. Its something to think over. TAURUS (April 20-May 20). Want to nd out everything? All you have to do is ask, How are you?Ž and the whole story comes out. Share your story, too, otherwise its not as fun (or as fair)! GEMINI (May 21-June 21). Youre the star of someones thoughts today. And while youre not quite the person they think you are (youre so much deeper than their limited knowledge of you), you might have fun trying on the role. CANCER (June 22-July 22). You want to explore, but theres plenty to do right where you are. How can you justify traipsing around the world (or the internet) with your current load of responsibility? Set a timer. A few minutes of novelty is all you need to refresh your outlook. LEO (July 23-Aug. 22). Whatever itŽ is today, it will require hard work. Hard work isnt always heavy lifting, sweat or hours of toil. Hard work is eciently getting it done, even if itŽ is mostly just thinking something through. VIRGO (Aug. 23-Sept. 22). Youre not getting the response you desire. Its not something youre entitled to; rather, its a puzzle to solve. An experimental approach will work well for you. LIBRA (Sept. 23-Oct. 23). The question of the day is an existential one that can be taken many dierent ways and directed to yourself or to others: Who do you think you are?Ž The answer will change by the minute. SCORPIO (Oct. 24-Nov. 21). When the social impetus to be with the group plays against the fact that theres apparently nothing in the situation for you, boredom ensues. But there is something here for you. Youll have to dig deeper for it. SAGITTARIUS (Nov. 22-Dec. 21). Passion isnt necessary for achievement, but it often leads to it. The passionate person usually gets there sooner, too, because passion is fast-burning fuel. Today youll be propelled by your passion. CAPRICORN (Dec. 22-Jan. 19). A secret is supposed to be something hidden or unknown. And yet, secrets are told and sold every day, in books and on billboards, in texts and on television. Thats why your ability to really keep a secret is so remarkable and rare. AQUARIUS (Jan. 20-Feb. 18). Like a good murder mystery novel or a Steven Soderbergh movie, some things are best presented in jumbled puzzle pieces that you have to put together yourself. That will be half the fun today. PISCES (Feb. 19-March 20). Sometimes happiness has you cheering. Other times it inspires quiet reverie. Happiness can move you to tears, make you dance, write, sing or drive long distances. Stay exible so you can recognize happiness however it shows up. TODAYS BIRTHDAY (April 17). Youll experience a sharp uptick in condence, self-suciency and ambition over the next two months. Youll often nd yourself in a serious schedule with big responsibility. So when its time to play, be sure to have fun like its your birthright. The education you get in November will markedly increase your means. Pisces and Sagittarius adore you. Your lucky numbers are: 20, 5, 49, 30 and 13. 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 27

The Sun /Tuesday, April 17, 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 28

Page 8 www.yoursun.com The Sun / Tuesday, April 17, 2018 NATION ALMANACToday is Tuesday, April 17 the 107th day of 2018. There are 258 days left in the year. Today in history On April 17, 1961 some 1,500 CIA-trained Cuban exiles launched the disastrous Bay of Pigs invasion of Cuba in an attempt to topple Fidel Castro, whose forces crushed the incursion by the third day. On this date In 1937 cartoon character Daffy Duck made his debut in the Warner Bros. animated short Porkys Duck Hunt,Ž directed by Tex Avery. In 1970 Apollo 13 astronauts James A. Lovell, Fred W. Haise and Jack Swigert splashed down safely in the Pacific, four days after a ruptured oxygen tank crippled their spacecraft while en route to the moon. In 1972 the Boston Marathon allowed women to compete for the first time; Nina Kuscsik was the first officially recognized womens champion, with a time of 3:10:26. In 1986 at Londons Heathrow Airport, a bomb was discovered in the bag of Anne-Marie Murphy, a pregnant Irishwoman about to board an El Al jetliner to Israel; shed been tricked into carrying the bomb by her Jordanian fiance, Nezar Hindawi. The bodies of kidnapped American Peter Kilburn and Britons Philip Padfield and Leigh Douglas were found near Beirut; they had been slain in apparent retaliation for the U.S. raid on Libya. In 1993 a federal jury in Los Angeles convicted two former police officers of violating the civil rights of beaten motorist Rodney King; two other officers were acquitted. Turkish President Turgut Ozal died at age 66. Todays birthdays Actor David Bradley is 76. Composer-musician Jan Hammer is 70. Actress Olivia Hussey is 67. Actor Clarke Peters is 66. Rock singer-musician Pete Shelley (Buzzcocks) is 63. Rapper Afrika Bambaataa is 61. Actor Sean Bean is 59. Former NFL quarterback Boomer Esiason is 57. Actor Joel Murray is 56. Rock singer Maynard James Keenan is 54. Bible verse Therefore being justified by faith, we have peace with God through or Lord Jesus Christ.Ž „ Romans 5:1. Are you looking for peace within yourself? God can give it to you. Give your life to Jesus and experience peace within and without. SEBASTIAN, Fla. (AP) „ A Florida man asked the store clerk, What would happen if I stole some beer?Ž Police say Christopher Maxwell soon found out. Sebastian police told TCPalm.com the 33-year-old Maxwell entered a convenience store at 2:30 a.m. Friday but was told he couldnt buy beer because alcohol sales are banned in the city between 1 and 7 a.m. In response to Maxwells question, the clerk replied she would call 911. Maxwell still grabbed two 18-packs of Bud Light and left. The clerk did as she said. Police found Maxwell nearby with an 18-pack in each hand. Officers said he struggled when they tried to arrest him. He remained jailed Sunday on charges of petty theft and battery on a police officer. Records dont show if he has an attorney.ODD NEWS Florida man asks about stealing beer; learns it means jailInvestors shrugged off geopolitical jitters Monday, sending U.S. stocks broadly higher and extending the markets gains from last week. Technology companies, health care stocks and industrial “rms accounted for much of the rally as traders focused on the latest company earnings and deal news. Oil prices fell after surging last week ahead of the U.S.-led missile attack on Syrias chemical weapons program. Its some relief from the global political situation over the weekend,Ž said Willie Delwiche, investment strategist at Baird. The other thing is weve had over the last few weeks particularly this build up in pessimism, and that provided some opportunity for stocks to rally once the news of this event was out of the way.Ž The S&P 500 index rose 21.54 points, or 0.8 percent, to 2,677.84. The Dow Jones industrial average gained 212.90 points, or 0.9 percent, to 24,573.04. The Nasdaq added 49.63 points, or 0.7 percent, to 7,156.28. The Russell 2000 index of smaller-company stocks picked up 13.52 points, or 0.9 percent, to 1,563.03. The market was in rally mode from the start of trading Monday, despite a sell-off among major indexes in Europe. Investors seemed to put aside concerns over the geopolitical tensions that led to Friday nights missile attack by the U.S., Britain and France on Syrias chemical weapons program. On Monday, the White House said it was considering imposing additional sanctions on Russia, a key ally of Syrian leader Bashar Assad. Instead, the market shifted its focus to corporate America. Wall Street is forecasting the strongest growth in seven years for S&P 500 companies, and the hope has been that healthy pro“t reports will steady the market following a rough couple of months. Over the long term, stock prices tend to track the progress of corporate pro“ts.Tech, health care stocks are big gainers as US indexes rallyBy ALEX VEIGAAP BUSINESS WRITER SAUK RAPIDS, Minn. „ An 8-year-old student took a kitchen knife to a central Minnesota elementary school and randomly attacked three other children Monday, authorities said. Police Chief Perry Beise said the victims „ aged 8, 9 and 13 „ suffered super“cial woundsŽ requiring stitches in the attack at Pleasantview Elementary in Sauk Rapids. No one else was hurt. Beise told The Associated Press he didnt know why the boy did it. If I could answer that question I would,Ž the police chief said. He randomly cut three students then walked into the of“ce and set the knife down.Ž School Superintendent Bruce Watkins said the boy lashed out at the other students until an adult intervened. The incident lasted about 5 minutes and took place in a school hallway. The incident happened about 7:15 a.m. as students were arriving for class, Watkins told the Star Tribune of Minneapolis. After putting his backpack away, the second-grade student took out a knife and slashed three students with it, the superintendent said. School of“cials immediately called police and an ambulance. By the time of“cers arrived, Beise said, the boy was in an of“ce with a counselor and the three injured students were being treated by the school nurse. He said the boy was cooperative with investigators. He said he didnt know if the boy had been bullied, or if he had mental health issues. Beise said the boy was released to his parents. The police report will be forwarded to the Benton County Attorneys Of“ce. They dont charge children this young with crimes,Ž the chief said You try to get them treatment and help them be successful. Its also possible that human services will become involved in some way.Ž In an email to parents, school of“cials said that the parents of the three injured students chose to take their children home or to get additional medical attention on their own. One of the injured children is a seventh-grader who was waiting to catch a transfer bus. The other two are Pleasantview Elementary students. Watkins said the school made mental health counselors available to students and staff. Classes went on as scheduled. The attacker will not be allowed back in school, the superintendent said. Sauk Rapids is about 70 miles northwest of Minneapolis. Pleasantview has 720 students in kindergarten through “fth grade, according to the school districts website. Weapons in schools and school security have been ongoing issues in the U.S. A 19-year-old former student at Marjory Stoneman Douglas High School in Parkland, Florida, is accused of bringing an assault ri”e to the school in February and killing 17 students and staff members. In December 2012, Adam Lanza, 20, shot his mother to death at their Newtown, Connecticut, home before killing 20 “rst-graders and six educators at Sandy Hook Elementary School. Lanza killed himself as police arrived at the school.8-year-old boy at school slashes other students with knifeASSOCIATED PRESS AP FILE PHOTOIn this April 5 photo, a statue of George Washington, on the steps Federal Hall, overlooks the New York Stock Exchange. Trump Tower fire caused by overloaded power stripsNEW YORK (AP) „ Authorities say overloaded power strips sparked the deadly Trump Tower “re in New York City that sent ”ames and thick, black smoke pouring from windows of the presidents namesake skyscraper. The New York Fire Department on Monday said the April 7 “re in a 50th ”oor apartment on Manhattans Fifth Avenue was accidental, caused by sequenced power strips powering multiple components.Ž Sixty-seven-year-old Todd Brassner died after being pulled from the apartment, which did not have sprinklers or a smoke alarm. Brassner was an art collector who spent time with Andy Warhol. The 58-story tower opened in 1983 at a time when building codes did not require the residential section to have sprinklers, a requirement Donald Trump once fought against as a real estate developer. He later changed his views. NATIONAL NEWS BRIEFNEW YORK „ A legal “ght over what should happen to records the FBI seized from President Donald Trumps personal attorney took a surprise twist Monday when the lawyer, Michael Cohen, was forced to reveal in court that he had also secretly done legal work for Fox News host Sean Hannity. The disclosure came as Cohens attorneys tried to persuade a federal judge in New York to delay prosecutors from examining records and electronic devices seized in the raids on the grounds that many of them are protected by attorney-client privilege. U.S. District Judge Kimba Wood said in hearings Friday and again on Monday that if Cohen wanted the court to declare that the some of his “les were protected because of attorney con“dentiality rules, he would have to divulge the names of the clients hes worked with since 2016 election. One was, of course, Trump himself. Another was Elliot Broidy, a Trump fundraiser who resigned from the Republican National Committee on Friday after it was revealed that he paid $1.6 million to a Playboy Playmate with whom he had an extramarital affair. The Playmate became pregnant and elected to have an abortion. With Cohen by their side on Monday, lawyers initially resisted revealing the name of the third client for privacy reasons. But Wood pressed on. I understand he doesnt want his name out there, but thats not enough under the law,Ž she said. Cohens lawyers did not detail the type of legal work he did for Hannity. But on his radio show, Hannity said Cohen was never involved in any matter between him and any third party. Michael never represented me in any matter,Ž Hannity said. I never retained him in any traditional sense. I never received an invoice. I never paid a legal fee. I had brief discussions with him about legal questions where I wanted his input and perspective.Ž Hannity, an outspoken supporter of Trump, has been a “erce critic of special counsel Robert Mueller, who is looking into Russian interference in the 2016 U.S. presidential election. Mondays hearing in New York began with an appearance by porn actress Stormy Daniels, who was swarmed by photographers and nearly fell as she was hustled into the courthouse, a scene that captured the sensational atmosphere around the case. The April 9 raid on Cohen sought information on a variety of matters, including a $130,000 payment made to Daniels, who alleges she had sex with a married Trump in 2006. At issue is exactly who gets to look at Cohens seized documents and devices before they are turned over to prosecutors. Attorneys for Cohen say they want “rst crack. Trumps lawyers say they also want some form of prior review. Another option is to set up a special masterŽ who will vet the material to determine what is protected and what isnt; that is the Cohen teams second choice. Prosecutors, who say they raided Cohens of“ce, home and hotel room as part of an undisclosed crime related to his personal business dealings, prefer the ordinary procedure of reviewing the documents with a panel of prosecutors unrelated to the investigation „ a so-called taint team.Ž At stake is an investigation that could uncover the inner workings of Trumps longtime “xer and image protector. People familiar with the probe told The Associated Press that agents were seeking 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 two women who say they had affairs with Trump, former Playboy model Karen McDougal and the porn star Daniels, whose real name is Stephanie Clifford.Trump lawyer forced to reveal another client: Sean HannityBy TOM HAYS and LARRY NEUMEISTERASSOCIATED PRESS AP PHOTOMichael Cohen, President Donald Trumps personal attorney, arrives at federal court, Monday, in New York.

PAGE 29

By MARK LONGAssociated PressJACKSONVILLE „ Sitting in the front row with his wife and two young daughters, Jacksonville Jaguars linebacker Paul Posluszny got blind-sided like never before in his NFL career. A guy known for his meticulous preparation wasnt ready for teammate Telvin Smiths heartwarming speech. So Posluszny started to cry as soon as Smith paused to collect himself. A few minutes later, both of them had tears rolling down their cheeks. It was an emotional farewell „ for them and just about everyone else in the room. Tuesday, April 17, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsHARRISON RETIRES AGAINJames Harrison is taking another shot at retirement, and this time its likely to stick for the longtime Pittsburgh Steelers linebacker. Page 3INDEX | Lottery 2 | NFL 3 | Major League Baseball 4 | Scoreboard 5 | Auto Racing 6 By STEVE REEDAssociated PressBRISTOL, Tenn. „ Kyle Busch was all smiles and Kyle Larson was all scowls. Busch passed Larson with five laps remaining at Bristol Motor Speedway on Monday to win his second straight Cup Series race, culminating a rain-delayed weekend when temperatures dipped into the high 30s. Busch celebrated by thrusting his arms in the air and with a traditional bow to the crowd on top of his No. 18 Toyota while the snow began falling „ a fitting end to a long weather-stalled weekend. Busch said after the race that he didnt have the best car, but we had the best car right at the end.Ž The loss left Larson, who led a race-high 200 laps, extremely frustrated.AUTO RACING: NASCARBusch wins rain-delayed race at BristolAP PHOTOKyle Busch celebrates after winning a NASCAR Cup Series race Monday in Bristol, Tenn. SEE NASCAR, 6 Posluszny NFL: JaguarsPosluszny would rather retire a year early than a play lateSEE JAGUARS, 3 Linden is “ rst American womens winner since 1985AP PHOTODesiree Linden, of Washington, Mich., celebrates after winning the womens division of the 122nd Boston Marathon Monday in Boston. She is the first American woman to win the race since 1985. By JIMMY GOLENAssociated PressBOSTON „ After slogging through just a few miles of icy rain and a near-gale headwind that made her feel like she was running in place, Desiree Linden decided shed seen enough of the Boston Marathon for another year. My hands were freezing, and there are times where you were just stood up by the wind. It was comical how slow you were going, and how far you still had to go,Ž Linden said. At six miles I was thinking, No way, this is not my day,Ž she said. Then you break the tape and youre like, This is not what I expected today.Ž A two-time Olympian and the 2011 Boston Marathon runnerup, Linden decided to stick around, outlasting the weather and the rest of the field to win the races 122nd edition on Monday in 2 hours, 39 minutes, 54 seconds. That was more than four minutes better than secondplace finisher Sarah Sellers but the slowest time for a womens winner in Boston since 1978. Yuki Kawauchi splashed through the pelting rain, temperatures in the mid-30s and wind that gusted as high as 32 mph to win the mens race, passing defending champion Geoffrey Kirui in Kenmore Square to earn Japans first Boston title since 1987 and the $150,000 first prize. Wearing a white windbreaker that was drenched and billowing in the wind, Kirui slowed and stumbled across the Copley Square finish line in second, 2:25 back, followed by Shadrack Biwott and three other U.S. men. The winning time of 2:15:58 and was the slowest since Jack Fultz overcame temperatures in the high 90s to win the Run for the HosesŽ in 1976.RUNNING: Boston MarathonNot what I expectedSEE MARATHON, 6 AP PHOTOTampa Bay Rays Carlos Gomez celebrates after his RBI single off Texas Rangers starting pitcher Martin Perez scored Joey Wendle during the second inning Monday in St. Petersburg. By DICK SCANLONAssociated PressST. PETERSBURG „ Mallex Smith had four hits and Blake Snell struck out nine Monday night to help the Tampa Bay Rays stop a fourgame losing streak with an 8-4 win over the Texas Rangers. Smith bunted for a single against starter Martin Perez (1-2) in a four-run second inning that gave the Rays a 5-0 lead. He doubled and scored in the third on his way to a second four-hit game in eight days. Wilson Ramos had three hits for the Rays and drove in two runs. Snell (2-1) gave up one run and five hits in 6 ‡ innings, the third time this season a Tampa Bay starter has pitched at least six innings. Joey Gallo hit his sixth home run to get Texas on the board in the fourth. It was the first home run by a left-handed hitter against Snell, who has made 47 career starts. Nomar Mazara added a three-run shot in the eighth off reliever Chih-Wei Hu. C.J. Cron hit his second homer and Daniel Robertson connected for his first off Perez, who gave up seven runs and 10 hits in four innings. Rays third baseman Matt Duffy and Rangers shortstop Jurickson Profar left the game early with injuries. Profar was in concussion protocol after being upended by Smiths slide in the second inning. Profar came down on the side of his head after making a throw toward first base. Duffy left in the first inning with right hamstring tightness.MOVING DAYINF-OF Renato Nunez, claimed by Texas on waivers Sunday from Oakland, was added to the 25-man roster and OF Ryan Rua was optioned to Triple-A Round Rock. ... The Rangers acquired C Tony Sanchez from Cincinnati for a player to be named or cash and assigned him to Round Rock.MLB: Rays 8, Rangers 4Rays beat Rangers to end losing skidSEE RAYS, 2AP PHOTOTampa Bay Lightning left wing Chris Kunitz (14) fights with New Jersey Devils defenseman John Moore (2) and defenseman Damon Severson (28) during the third period Monday in Newark, N.J. The Devils won 5-2. By TOM CANAVANAssociated PressNEWARK, N.J. „ Taylor Hall had a goal and two assists, setting up Stefan Noesens game-winner with 7:05 play, and the New Jersey Devils scored four times in the third to claw their way back into their first-round series with Tampa Bay on Monday night, beating the Lightning 5-2 in Game 3. Rookie Will Butcher had a power-play goal earlier in the third to tie the score 2-all, and Blake Coleman and Ben Lovejoy added empty net goals late. Cory Schneider made 34 saves while starting in place of Keith Kinkaid and giving the Devils a chance in their first playoff series since 2012. Schneider, who seemed to hurt his groin in a collision with Lightning defenseman Ryan McDonagh midway through the final period, survived a late power play to nail down the win. Alex Killorn and Steven Stamkos each had a power-play goal and an assist for the Lightning. Nikita Kucherov added two assists, and Andrei Vasilevskiy made 36 saves in the game that had a major scrum with 23 seconds to go. Game 4 of the bestof-seven series will be Wednesday night at the Prudential Center, which was stuffed with fans wearing red. Hall was the Devils MVP during their stunning run from the worst team in the Eastern Conference to the postseason in a year, and he didnt disappoint in their biggest game of the season.NHL: Devils 5, Lightning 2Hall, Devils rally past LightningSEE LIGHTNING, 2

PAGE 30

Hall skated down the right boards, avoided a check by Tyler Johnson in center ice and found Noesen in the left circle with a cross-ice pass that the forward onetimed past Vasilevskiy. Butcher had tied it at 4:03 of the period, just 24 seconds after the Lightning were penalized for having too many men on the ice during a penalty kill. The Lightning, who scored on 3 of 4 power plays in the first two games, converted on two more in Game 3. Stamkos gave Tampa Bay a 2-1 lead just 38 seconds into the third with a shot from the left circle that squeezed between Schneiders arm and body and dribbled into the net. It was his first goal of the series. Tampa Bay, which never trailed in winning the first two games, took the lead again 42 seconds into the second period on Killorns third power-play goal of the series and fourth overall. Kucherov sent a pass from behind the goal line that Killorn redirected into the net before Schneider could move. Hall tied the game 1-all with an unassisted goal at 12:24. Vasilevskiy made an excellent stop on a shot from near the blue line by Kyle Palmieri. The puck was misplayed by the Lightning and went to Hall between the circles and he ripped a shot past Vasilevskiy. Hall could have had more. He hit the crossbar on a first-period breakaway.NOTES: Center J.T. Miller of the Lightning had to leave the ice late in the second period after sustaining a facial cut. He returned for the third period. ... Devils captain Andy Greene had assists on goals by Noesen and Lovejoy. ... Killorn and Johnson each skated in their 50th career playoff game. ... C Cory Conacher replaced the injured Ryan Callahan (upper body) in the Lightning lineup. ... Devils F Michael Grabner, who was acquired from the Rangers in February, was a healthy scratch after playing in the first two games. Mirco Mueller also sat as New Jersey dressed six defensemen instead of seven used in Game 2. Page 2 SP www.yoursun.com Tuesday, April 17, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Apr. 16N ..........................8-3 Apr. 16D ..........................8-2 Apr. 15N ..........................9-0 Apr. 15D .......................... 1-7 Apr. 14N .......................... 6-6 Apr. 14D ..........................8-3 D-Day, N-NightPICK 3Apr. 16N .......................6-7-9 Apr. 16D .......................2-1-7 Apr. 15N .......................9-9-9 Apr. 15D .......................6-4-7 Apr. 14N .......................2-1-4 Apr. 14D .......................1-2-2 D-Day, N-NightPICK 4Apr. 16N .................... 8-6-0-4 Apr. 17D .................... 3-9-0-2 Apr. 15N ....................2-9-2-4 Apr. 15D .................... 4-7-4-3 Apr. 14N .................... 8-3-9-2 Apr. 14D .................... 7-1-3-2 D-Day, N-NightPICK 5Apr. 16N ................4-1-1-1-9 Apr. 16D ................9-4-0-3-5 Apr. 15N ................0-2-7-8-7 Apr. 15D ................ 2-6-8-6-1 Apr. 14N ................ 2-0-7-6-5 Apr. 14D ................ 9-9-6-1-3 D-Day, N-NightFANTASY 5Apr. 16 ......................... LATE Apr. 15 .........14-21-22-26-28 Apr. 14 ............7-8-10-27-32 € € € PAYOFF FOR Apr. 15 2 5-digit winners $91,069.94 248 .4-digit winners $118.00 8,031 3-digit winners $10.00CASH FOR LIFEApr. 16 ..........8-11-15-26-50 Cash Ball .............................3 Apr. 12 ............ 2-6-14-22-40 Cash Ball .............................1 € € € PAYOFF FOR Apr. 16 0 ........5-of-5 CB $1,000/Day 0 ...........5-of-5 $1,000/Week 5 .................4-of-5 CB $2,500 11 ........................4-of-5 $500LUCKY MONEYApr. 13 ................5-12-32-40 Lucky Ball ........................... 8 Apr. 10 ..............15-18-31-32 Lucky Ball ...........................5 € € € PAYOFF FOR Apr. 13 0 ........... 4-of-4 LB $2 million 2 ..................4-of-4 $7.896.50 46 .............3-of-4 LB $750.00 711 .................3-of-4 $143.50LOTTOApr. 14 ............4-8-26-27-50 Apr. 11 .........3-4-7-22-43-51 Apr. 7 .....10-23-30-36-40-42 € € € PAYOFF FOR Apr. 14 0 6-digit winners $3 million 16 5-digit winners $5,086.00 1,090 4-digit winners $66.50POWERBALLApr. 14 .........17-19-26-61-62 Powerball ......................... 15 Apr. 11 ......... 16-18-27-55-67 Powerball .........................18 € € € PAYOFF FOR Apr. 14 0 ....5 of 5 + PB $106 Million 1 .................5 of 5 $1 million 1 ............ 4 of 5 + PB $50,000 30 ........................ 4 of 5 $100 ESTIMATED JACKPOT $106 millionMEGA MILLIONSApr. 13 ............ 8-9-32-42-59 Mega Ball .........................10 Apr. 9 ....... 5-13-31-43-53-20 Mega Ball 1 .........................4 € € € PAYOFF FOR Apr. 13 0 .....5 of 5 + MB $55 Million 0 ................. 5 of 5 $1 Million 0 ........... 4 of 5 + MB $10,000 9 ..........................4 of 5 $500 ESTIMATED JACKPOT $67 million SPORTS ON TVMLB BASEBALL 7 p.m. FS1 „ Cleveland at Minnesota 10 p.m. MLB „ Regional coverage, Boston at L.A. Angels OR Houston at Seattle NBA BASKETBALL 7 p.m. NBA „ NBA playoffs, Eastern Conference, “ rst round, Game 2, Washington at Toronto 8 p.m. TNT „ NBA playoffs, Eastern Conference, “ rst round, Game 2, Milwaukee at Boston 10:30 p.m. TNT „ NBA playoffs, Western Conference, Game 2, New Orleans at Portland NHL HOCKEY 7:30 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 3, Washington at Columbus 8 p.m. CNBC „ NHL Stanley Cup playoffs, Western Conference, “ rst round, Game 4, Winnipeg at Minnesota 10:30 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference, “ rst round, Game 4, Vegas at Los Angeles SOCCER 2:45 p.m. NBCSN „ Premier League, Brighton & Hove Albion vs. Tottenham Associated PressAuston Matthews scored the go-ahead goal in the second period, Patrick Marleau had two goals, and the Toronto Maple Leafs beat the Boston Bruins 4-2 on Monday night in Game 3 of their Eastern Conference first-round series. James van Riemsdyk also scored and Mitch Marner and Morgan Rielly added two assists each ti help Toronto pull to 2-1 in the best-of-seven set. Frederik Andersen stopped 40 shots. Adam McQuaid and Zdeno Chara had the goals for Boston, Sean Kuraly had two assists, and Tuukka Rask finished with 26 saves. The Maple Leafs will look to even the series at home in Game 4 on Thursday night. Matthews was held without a point through 120 minutes where Toronto was outscored, outmuscled and outplayed in losing by a combined 12-4 margin at Boston. However he came through to snap a 2-2 tie with 5:13 left in the second when he rifled a shot short-side highs on Rask from a sharp angle after a great feed down low by William Nylander. Bostons top line of David Pastrnak (four goals, five assists), Brad Marchand (one goal, five assists) and Patrice Bergeron (five assists) totaled 20 points through the first six periods of the series while also holding Matthews and Torontos top unit off the scoresheet. But the Maple Leafs finally had an answer on this night as the Bruins trio failed to find the range.NHL ROUNDUPMaple Leafs hold o Bruins in Game 3AP PHOTOToronto Maple Leafs center Auston Matthews (34) reacts after scoring against the Boston Bruins during second period NHL, round one playoff action Monday in Toronto. Tampa Bay Rays Johnny Field, right, dives home in front of Texas Rangers catcher Robinson Chirinos. AP PHOTOSTampa Bay Rays starting pitcher Blake Snell delivers to the Texas Rangers during the first inning Monday in St. Petersburg. TRAINERS ROOMRangers: OF Delino DeSheilds (broken left hamate bone) is hitting off a tee. Rays: CF Kevin Kiermaier, who tore a ligament in his right thumb sliding into second base Sunday, will have surgery Friday and be out two to three months. ... 1B Brad Miller (strained left groin) could start a minor league rehab assignment Tuesday with Class A Charlotte.UP NEXTRangers LHP Matt Moore, who pitched his first 5 seasons for Tampa Bay, will make his first start at Tropicana Field as a visiting pitcher. The Rays starter is to be determined.RAYSFrom Page 1AP PHOTOTampa Bay Lightning right wing Nikita Kucherov (86) skates with the puck against New Jersey Devils center Nico Hischier (13) and defenseman Sami Vatanen (45) during the first period Monday in Newark, N.J. LIGHTNINGFrom Page 1 Associated PressDwyane Wade turned in a vintage performance, scoring 28 points to end the 76ers 17-game winning streak and lead the Miami Heat to a 113-103 Game 2 win over Philadelphia on Monday night and even the first-round playoff series. Playing without injured All-Star center Joel Embiid for the 10th straight game, the Sixers nearly pulled off an epic comeback and rallied from 16 down to just two points late in the fourth. Philly fans were going wild and suddenly the home-court edge that had made the Sixers unbeatable for a month seemed like it would perk the team back up for one more notch on the winning streak. Wade buried two big buckets down the stretch that pushed back the Sixers and tied the series as it shifts to Miami for Game 3 on Thursday. The Sixers lost for the first time since March 13 to Indiana. They won 16 straight to end the regular season and the first game of the playoffs. Wades play resembled his glory days at times and he carried the Heat in a sensational second quarter that was the difference. He pumpfaked his way to 15 points in the quarter „ impressive enough, even moreso that he outscored the potent Sixers by two points. The 36-year-old Wade made his first seven shots of the game and passed Larry Bird for 10th on the NBAs career postseason scoring list. After a Game 1 victory where they couldnt miss, the Sixers couldnt make a big bucket in the first half. The Sixers made a team playoffrecord 18 3s in Game 1 and missed a whopping 16 of 18 3s in the first half. Robert Covington missed all five and Dario Saric was 0 for 4. The Sixers made four baskets and scored 13 points in the quarter. The Heat slowed the game down „ exactly the kind of style where the Sixers needed Embiid in the middle „ and used a collective of defenders on Ben Simmons that rattled the rookie point guard early. The passing-andpushing offense that got the Sixers to the No. 3 seed in the East failed them for the first time since early March. But there was life left in the fourth. Saric was fouled by Wade and sank both from the line to make it 91-82 and he followed with a 3 the next time down that sent the crowd into a frenzy. Saric broke up a pass on defense that led to a Simmons dunk and suddenly 18 straight wins was within reach. Ersan Ilyasova made a tip shot to close to 98-96.NBA ROUNDUP Wade turns back the clock and 76ers in Game 2 Heat victoryAP PHOTOMiami Heats Dwyane Wade reacts to his basket in the last minute of the second half in Game 2 of a first-round NBA playoff series against the Philadelphia 76ers, Monday in Philadelphia.

PAGE 31

By ARNIE STAPLETONAssociated PressENGLEWOOD, Colo. „ C.J. Anderson is leaving Denver with a million memories, a Super Bowl ring and no hard feelings. Its business, I understand it,Ž Anderson told The Associated Press on Monday after he was released by the Denver Broncos. Ive been here five years and it came to an end. So, Im excited for the next opportunity.Ž Where that is, I dont know,Ž Anderson said. I have no clue at all.Ž Possible landing spots include Miami, where Dolphins coach Adam Gase offered him a four-year, $18 million deal in 2016 that Denver matched, and New England, where Patriots coach Bill Belichick is also a big fan. Anderson hits free agency at an opportune time. Hes 27, has just 683 career carries and is coming off his best season, one in which he played in all 16 games for the first time and ran for a career-best 1,007 yards I would never say its a good time to be free,Ž Anderson said. All I ever tried to do was give my best effort to Denver in every way possible. I did that for five years. Now its time to go and do that for another team.Ž Anderson wasnt one of the 23 running backs drafted in 2013 but the Cal alum has put up better career numbers than all of those running backs except for one: Steelers star LeVeon Bell. Andersons resume includes a Pro Bowl, two dozen TDs, a pair of playoff touchdowns and numerous game-sealing runs, none bigger than his TD plunge that capped Denvers 24-10 win over Carolina in the Super Bowl three years ago.Associated PressPITTSBURGH „ James Harrison is taking another shot at retirement, and this time its likely to stick for the longtime Pittsburgh Steelers linebacker. The five-time Pro Bowler, two-time All Pro and 2008 NFL Defensive Player of the Year announced on Instagram early Monday he is stepping away from the game following a 15-year career that saw him go from undrafted free agent to one of the most feared players in the league. Harrison, 39, posted a collage of pictures of his two sons and noted hes missed way too much for way too long ... and Im done.Ž Harrison played nearly his entire career with the Steelers, collecting 80.5 of his 84.5 career sacks while wearing black and gold, a franchise record. He spent the 2013 season in Cincinnati and signed with New England late last season, appearing in all three playoff games for the Patriots, including their Super Bowl loss to Philadelphia. This is the second time Harrison has called it quits. He retired briefly in September 2014 only to be lured back to the Steelers. He remained productive into his late 30s, registering at least five sacks from 2014-16. Not bad for a player who went undrafted after graduating from Kent State and spent the early portion of his career primarily on special teams. Harrison compensated for his relative lack of height „ hes listed at 6-feet tall „ with remarkable strength and a relentlessness that made him one of the best edge rushers in the league and a vital part of a team that reached the Super Bowl three times from 200510, winning it twice. His 100-yard interception return for a touchdown on the final play of the first half of the 2009 Super Bowl is one of the most iconic in NFL history. Harrisons physical play at times ran him into trouble with the league office. He was fined four times during the 2010 season alone for what the NFL considered illegal or unnecessary hits. Harrison lashed out at commissioner Roger Goodell, calling him a crookŽ in a 2011 magazine article. Harrison twice left the Steelers. He signed a deal with Cincinnati in the spring of 2013 but played only sparingly, leading him to retire in the fall of 2014. It lasted all of 18 days. He returned to Pittsburgh after injuries decimated the teams linebacker group and in his second act became a valuable leader on the field and elsewhere, often including teammates in his draining (and well-documented) offseason workout regiments in Arizona. At a position where few last into their mid-30s, Harrison continued to thrive. He finished among the top three on the team in sacks every year from 2014-16, and his pressure forced a hold by Kansas City left tackle Eric Fisher that negated the tying two-point conversion by the Chiefs in the divisional round of the 2016 playoffs. Harrison signed a twoyear deal last spring that would have kept him in Pittsburgh through his 40th birthday. He played sparingly for much of 2017 and the Steelers granted him his release in December. The Patriots quickly scooped him up. He had two sacks in his debut with New England in the 2017 regularseason finale and added seven more tackles in the playoffs. The Sun / Tuesday, April 17, 2018 www.yoursun.com SP Page 3NFL: HelmetsAP FILE PHOTOLinebacker James Harrison talks to reporters at a 2014 news conference about his retiring from football, in Pittsburgh. Longtime Steelers linebacker James Harrison is taking a second crack at retirement. NFL: SteelersLongtime Steelers linebacker J ames Harrison retires again AP FILE PHOTOA VICIS Zero1 helmet is displayed in New York. The NFL is prohibiting certain helmets from being worn by players for the first time. By BARRY WILNERAssociated PressNEW YORK „ The NFL for the first time is prohibiting certain helmets from being worn by players. In notifying the 32 teams Monday, the league has sought to have players stop using 10 helmet varieties. Some, particularly those manufactured by Rawlings, no longer are being made and dont have support from the company. Others were found to be inferior to many of the 34 helmets the NFL and the players union examined. Previously, NFL players could choose any helmet as long as it passed certification standards. Six of the substandard helmets are prohibited immediately, while the other four may be worn by players who used them in 2017 but not by new players. The 10 helmets are Rawlings Impulse and Impulse+, Quantum and Tachyon; SG Varsity and SG 2.0; Schutt Vengeance Z10 (model 204100), Air XP (model 789002) and Air XP Pro (model 789102); and Riddell VSR-4 (model R41133). About 200 players used those helmets last season. Over the last few years weve seen some dynamic changes in the helmet industry, both from new innovators as well as new helmets and models from incumbent companies,Ž said Jeff Miller, the NFLs senior vice president of health and safety policy. There are a number of helmets for players to move to, from those that rank poorly in performing to the ones in the higher ranking. The purpose of the continuation to rank helmets and the joint decision with the players association to prohibit is to increase that movement into better performing helmets. We are encouraged this is an important step for better player safety.Ž A survey of players revealed at least 98 percent used one or more of the 34 helmet models tested. Data also showed that concussions were up in the NFL in 2017 to 291. Laboratory testing showed that the VICIS Zero 1 models of 2017 and 2018 rate best for player safety. A chart specifying top-tobottom rankings for the 34 helmets is posted at every teams training facility. Weve begun to see that over the last couple of years players moving from helmets that rank in the poorly performing areas to those that are ranging closer to the top-performing helmets,Ž Miller said. The 2018 Zero1 was the only new helmet model tested this year. Were demonstrating our commitment by setting the pace for innovation and safety,Ž said Dave Marver, CEO of VICIS, which has been making helmets for only four years. Marver estimated 70 players were using the Zero1 by the end of the 2017 season, and he expects 200 or moreŽ to be in them before the upcoming season kicks off. We already have players on 400 high schools across the country who have ordered the helmet, and we expect 50-plus colleges to have them,Ž Marver added. Last year we had about 20.Ž Marver believes a reduced helmet price from $1,500 a year ago to $950 by the end of last season „ a drop enabled by higher volumes and lower manufacturing costs „ and a reduction in weight by a half-pound added to the Zero1s popularity.NFL to prohibit use of certain helmetsPosluszny formally and reluctantly retired Monday after 11 seasons in the league, including the last seven in Jacksonville. He finished his career with 1,381 tackles, 41 pass breakups, 16 sacks, 15 interceptions and eight forced fumbles. He explained his decision in detail during a ceremony inside EverBank Field, saying he started contemplating walking away late last season. I dont want to do this,Ž said Posluszny, who enjoyed one winning season during his time in Buffalo and Jacksonville. I dont want to retire right now. I want to keep playing. But what was more important for me was I didnt want to go back on the field and be a step too slow or miss a play. If Im out on the field with Telvin and Myles (Jack) and they expect me to do something and I miss that play because I held on a year too long, I dont know how I look at them. That was unacceptable to me. ... I know thats right around the corner, and once it hits, it hits. You dont stop it. Avoiding that was the most important thing. Its m y time. I love the game too much and I respect it too much to not be able to physically do everything that Ive done in years past. And if thats a year too early, maybe Im going to regret it. But Id rather be a year too early than one play too late.Ž The Jaguars played highlights of Poslusznys time in Jacksonville during the celebration. It included interceptions against Peyton Manning, Russell Wilson, Andrew Luck and Joe Flacco. It featured Posluszny playing with a bloodied face from a gash on the bridge of his nose. And it showed him making several plays with a cast on his ri g ht hand. Smith stole the show, though, with his tearful introduction. Forever and ever and ever his legacy will live on through what hes done here,Ž Smith said. I love him. I appreciate him. ... Just know, I never met a better man than you. Ive never had a better teammate than you. I dont think Ive ever been able to say someone loved me who I didnt do something for than you. And I promise you „ I promise you, I promise you „ I wont let you down. And I feel like that last game we let you down, so I dedicate this next season to you and I p romise y ou were g oin g to head down and give everything I got because of you and the legacy you left.Ž Posluszny announced March 13 that the 2017 season would be his last He waited until Monday, the day players returned for their voluntary, offseason conditioning program, to make it official. Coaches, front office personnel and teammates, including a few from back in the day, were on hand for the festivities. Posluszny thanked most of them and later said he wants to attend graduate school and get a second degree, possibly a Masters of Business Administration or something in the aerospace field. Whatever he chooses, he hopes it can fill a void created by losing being around his teammates. The great fear of mine is I dont know where to find that in the rest of society or what occupation „ Im sure theyre out there „ where you can be in that type of environment where it doesnt matter where youre from and you can work with Telvin Smith every day or you can work with Myles Jack every day and be in a room together and learn together and grow together,Ž Posluszny said. JAGUARSFrom Page 1Anderson NFL: BroncosBroncos release running back C.J. Anderson By JEROME PUGMIREAssociated PressMONACO „ After easing into the second round of the Monte Carlo Masters on Monday, a relieved Novak Djokovic said his troublesome right elbow no longer bothers him. Djokovic beat Serbian countryman Dusan Lajovic 6-0, 6-1. He won on his first match point, whipped off his hat, tilted his head back, and raised his hands in triumph. The joy was less because of the firstround victory „ he is a two-time champion here, after all „ but more because his injury didnt resurface. I thought it was good considering the amount of matches Ive played. I mean, I (have) played probably six, seven matches since Wimbledon last year,Ž said Djokovic, who next faces Borna Coric of Croatia. So after two years, finally I can play without pain.Ž He came to the tournament with a 3-3 match record this year, losing his last three since the Australian Open. This month, he stopped working with Andre Agassi and Radek Stepanek, the latest in a series of coaching changes for the 12-time major champion. Djokovic stopped working with Boris Becker in December 2016, and fired longtime coach Marian Vajda shortly before bringing aboard Agassi. Now, Djokovic has gone full circle and is working with Vajda again, albeit in an informal coaching capacity since they do not have a long-term agreement. Djokovic sees him as part coach, part confidante. Hes more like a brother, a father ... someone I can share a lot of things with, whether its professional or private life,Ž Djokovic said. Hes always there for me, knows me inside out. He knows what I need in order to get to the highest possible level of play.ŽTENNIS: Monte Carlo MastersDjokovic relieved to reach Monte Carlo 2nd round

PAGE 32

Page 4 SP www.yoursun.com Tuesday, April 17, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston132.867„„9-1W-48-15-1 Toronto95.6433„7-3W-14-35-2 NewYork87.533515-5W-24-34-4 Baltimore511.313854-6L-32-43-7 TampaBay412.250963-7W-12-62-6 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Minnesota74.636„„7-3W-34-23-2 Cleveland86.57116-4L-16-22-4 Chicago48.333342-8L-11-53-3 Detroit49.308444-6L-51-53-4 KansasCity310.231553-7L-51-72-3 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY LosAngeles133.813„„9-1W-74-29-1 Houston106.6253„5-5L-26-34-3 Seattle85.61536-4L-14-24-3 Oakland610.375744-6W-13-53-5 Texas612.333853-7L-12-84-4 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork123.800„„8-2L-16-36-0 Atlanta96.6003„6-4W-15-24-4 Philadelphia96.6003„8-2L-15-14-5 Washington89.471524-6W-13-75-2 Miami412.250852-8L-33-91-3 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Pittsburgh115.688„„6-4L-14-37-2 St.Louis97.5632„6-4W-42-47-3 Chicago77.500315-5W-12-35-4 Milwaukee88.500314-6L-12-56-3 Cincinnati213.133861-9L-81-71-6 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona114.733„„7-3L-15-16-3 Colorado108.5562„6-4W-22-48-4 SanDiego710.412526-4W-34-73-3 SanFrancisco69.400524-6L-33-43-5 LosAngeles59.357533-7W-14-51-4 MAJORLEAGUEBASEBALLROCKIES6,PIRATES2COLORADOABRHBIBBSOAVG. LeMahieu2b310010.296 Iannettac411100.271 Blackmoncf412200.314 Desmond1b310011.180 Gonzalezrf411000.238 S toryss312310.200 V alaika3b300010.059 Parralf400000.214 Marquezp201001.500 b-Tauchmanph100000.063 Rusinp000000--d-McMahonph100001.074 Ottavinop000000--T OTALS3267643 PITTSBURGHABRHBIBBSOAVG. Frazier2b400001.219 Polancorf310010.207 Martecf301112.306 Bell1b400003.286 Dickersonlf401000.351 Cervellic311000.286 Moran3b200101.295 Mercerss301001.234 Braultp100000.286 a-Moroffph100001.000 Glasnowp000000--c-Freeseph100001.250 Crickp000000--T OTALS29242210 COLORADO200300010„671 PITTSBURGH000011000„240 a-struckoutforBraultinthe6th.b-ground edoutforMarquezinthe7th.c-struckout f orGlasnowinthe8th.d-struckoutfor Rusininthe9th. E„Iannetta(2).LOB„Colorado3,Pittsburgh 3 .2B„Iannetta(3).3B„Marte(3),Cervelli (2).HR„Story(4),offBrault;Blackmon(7), offGlasnow.RBIs„Iannetta(6),Blackmon2 (13),Story3(9),Marte(7),Moran(9).SB„ S tory(3),Parra(1),Marte(5).SF„Moran. Runnersleftinscoringposition„Colorado 3 (Tauchman,McMahon2);Pittsburgh2 (Bell2).RISP„Colorado1for7;Pittsburgh 0for2. Runnersmovedup„Blackmon.FIDP„ Gonzalez.GIDP„Iannetta,Moran. DP„Colorado1(Valaika,Story,Desmond); Pittsburgh2(Mercer,Frazier,Bell), (Dickerson,Mercer). COLORADOIPHRERBBSONPERA Marquez,W,1-162 222697 4.34 Rusin,H,122 000219 5.73 Ottavino10 000214 0.84 PITTSBURGHIPHRERBBSONPERA Brault,L,2-165 552186 4.74 Glasnow21 111138 6.23 Crick11 001119 0.00 WP„Brault,Glasnow. Umpires„Home,DanIassogna;First, J eremieRehak;Second,GerryDavis;Third, PatHoberg. T „2:35.A„8,958(38,362).RAYS8,RANGERS4 T EXASABRHBIBBSOAVG. Choodh411001.211 Profarss101000.222 Robinsonss211011.182 Mazararf412301.311 Beltre3b401002.281 Gallo1b411102.216 Nunezlf401001.250 Chirinosc400000.167 Kiner-Falefa2b400003.118 Toccicf300000.063 TOTALS34484111 TAMPABAYABRHBIBBSOAVG. Duffy3b101000.267 1-Wendlepr-2b320110.244 Hechavarriass511001.192 Gomezrf501100.177 Cron1b512102.232 Ramosc503201.217 Robertson2b-3b311110.269 Refsnyderdh310012.071 Fieldlf310012.200 Smithcf414000.409 TOTALS37813648 TEXAS000100030„482 TAMPABAY14120000X„8130 1-ranforDuffyinthe1st. E„Profar(3),Robinson(3).LOB„Texas4, TampaBay9.2B„Ramos(1),Smith(2). HR„Gallo(6),offSnell;Mazara(2),offHu; Cron(2),offPerez;Robertson(1),offPerez. RBIs„Mazara3(5),Gallo(14),Gomez (4),Cron(6),Ramos2(3),Robertson(2), Wendle(5).SB„Duffy(2). Runnersleftinscoringposition„Texas2 (Gallo,Kiner-Falefa);TampaBay5(Cron, Robertson,Refsnyder2,Field).RISP„Texas 1for4;TampaBay5for18. Runnersmovedup„Wendle.GIDP„Mazara, Wendle. DP„Texas1(Kiner-Falefa,Gallo);TampaBay 1(Wendle,Hechavarria,Cron). TEXASIPHRERBBSONPERA Perez,L,1-24108734 8113.14 Chavez43001463 5.14 TAMPABAYIPHRERBBSONPERA Snell,W,2-16.15 1109103 2.95 Hu2.233312 4110.12 Inheritedrunners-scored„Hu1-0. Umpires„Home,MikeEstabrook;First, AlfonsoMarquez;Second,BruceDreckman; Third,ChadFairchild. T„2:49.A„9,363(42,735).YANKEES12,MARLINS1MIAMIABRHBIBBSOAVG. Dietrichlf500002.268 Rojasss402000.302 Castro2b300001.281 Rivera2b000010.167 Bour1b301110.232 Anderson3b300013.254 Telisdh401001.222 Maybincf300013.227 Shuckrf400003.357 Holadayc411000.179 TOTALS33151413 NEWYORKABRHBIBBSOAVG. Gardnerlf522011.276 Judgerf422210.351 Petersonrf100001.300 Stantondh310012.210 Gregoriusss432311.327 Wade2b000000.094 Sanchezc413311.185 Rominec000000.316 Hickscf401212.333 Austin1b412111.289 Andujar3b412110.194 Torreyes2b-ss511002.385 TOTALS38121512811 MIAMI000000010„150 NEWYORK21224010X„12151 E„Andujar(2).LOB„Miami9,NewYork 11.2B„Rojas(3),Hicks(1),Austin2(4), Andujar2(3).HR„Judge(4),offSmith; Gregorius(4),offCloyd;Gregorius(5),off O'Grady.RBIs„Bour(11),Judge2(11), Gregorius3(16),Sanchez3(13),Hicks2 (5),Austin(7),Andujar(4). Runnersleftinscoringposition„Miami5 (Anderson,Telis2,Shuck2);NewYork6 (Judge,Hicks,Andujar4).RISP„Miami1for 7;NewYork7for18. Runnersmovedup„Bour.GIDP„Torreyes. DP„Miami1(Rojas,Bour). MIAMIIPHRERBBSONPERA Smith,L,0-22.15 555384 6.89 Cloyd3.186624 8712.46 O'Grady1.12111235 6.43 Tazawa10000211 1.69 NEWYORKIPHRERBBSONPERA Severino,W,3-161 001886 2.62 Warren12001230 3.18 Shreve11102141 0.00 Betances11 000215 7.04 Inheritedrunners-scored„Cloyd2-0, O'Grady2-0.HBP„Cloyd(Stanton). WP„Warren. Umpires„Home,LanceBarrett;First,Nic Lentz;Second,BillWelke;Third,Tony Randazzo. T„3:38.A„32,525(54,251).STATISTICAL LEADERSAMERICANLEAGUE BATTING: Mauer,Minnesota, .412;Cano,Seattle,.375; Betts,Boston,.353;Lowrie, Oakland,.348;Altuve, Houston,.344;Judge,New York,.340;Chapman,Oakland,.333;Ramirez,Boston, .333;Gordon,Seattle,.327; Segura,Seattle,.327. RUNS: Betts,Boston,16; Gardner,NewYork,15; Trout,LosAngeles,15;Chapman,Oakland,13;Judge, NewYork,13;Simmons,Los Angeles,13;5tiedat12. RBI: Haniger,Seattle,15; Ramirez,Boston,15;Lowrie, Oakland,14;Gallo,Texas, 13;Gregorius,NewYork,13; Martinez,Boston,13;Trout, LosAngeles,13;Chapman, Oakland,12;Correa,Houston,12;KDavis,Oakland,12. HITS: Lowrie,Oakland, 23;Altuve,Houston,21; Simmons,LosAngeles,21; Chapman,Oakland,20; MMachado,Baltimore,20; Pujols,LosAngeles,20; Upton,LosAngeles,19;7 tiedat18. DOUBLES: Betts,Boston,7; Bogaerts,Boston,7;DMachado,Detroit,7;Gregorius, NewYork,6;9tiedat5. HOMERUNS: Trout,Los Angeles,6;Chapman,Oakland,5;Davidson,Chicago, 5;KDavis,Oakland,5;Gallo, Texas,5;Diaz,Toronto, 4;Dozier,Minnesota,4; Haniger,Seattle,4;Lowrie, Oakland,4;Upton,Los Angeles,4. STOLENBASES: Gordon, Seattle,7;Anderson, Chicago,6;Buxton,Minnesota,4;RDavis,Cleveland, 4;Gentry,Baltimore,4; Goodrum,Detroit,3;Lindor, Cleveland,3;Pillar,Toronto, 3;Ramirez,Boston,3;16tied at2. PITCHING: Carrasco,Cleveland,3-0;Porcello,Boston, 3-0;18tiedat2. ERA: Lopez,Chicago,0.69; Kennedy,KansasCity,1.00; Morton,Houston,1.00;Sale, Boston,1.23;Cole,Houston, 1.29;Verlander,Houston, 1.35;Boyd,Detroit,1.39; Bundy,Baltimore,1.40; Colon,Texas,1.45;Kluber, Cleveland,1.57. STRIKEOUTS: Cole,Houston, 36;Verlander,Houston,34; Bundy,Baltimore,31;Sale, Boston,31;Hamels,Texas, 30;Kluber,Cleveland,27; Morton,Houston,25;Archer, TampaBay,24;Berrios, Minnesota,24;Richards,Los Angeles,24. NATIONALLEAGUE BATTING: Flaherty,Atlanta, .366;Martinez,St.Louis, .364;Grandal,LosAngeles, .359;Dickerson,Pittsburgh, .358;Swanson,Atlanta,.357; Bryant,Chicago,.352;Peralta,Arizona,.340;Herrera, Philadelphia,.327;Hoskins, Philadelphia,.326;Zobrist, Chicago,.326. RUNS: Albies,Atlanta,15; Harper,Washington,15; SMarte,Pittsburgh,15; Pham,St.Louis,15;Goldschmidt,Arizona,13;6tied at12. RBI: Franco,Philadelphia, 15;Martinez,St.Louis,15; Polanco,Pittsburgh,15; Baez,Chicago,14;Harper, Washington,14;8tiedat12. HITS: Pirela,SanDiego,24; LeMahieu,Colorado,21; Albies,Atlanta,20;Martinez,St.Louis,20;Swanson, Atlanta,20;6tiedat19. DOUBLES: Albies,Atlanta, 8;Dickerson,Pittsburgh, 7;Hosmer,SanDiego,7; Kingery,Philadelphia,7; Pirela,SanDiego,7;Pollock,Arizona,7;Swanson, Atlanta,7;4tiedat6. HOMERUNS: Harper, Washington,7;Blackmon, Colorado,6;Albies,Atlanta, 5;LeMahieu,Colorado,5; Molina,St.Louis,5;Polanco, Pittsburgh,5;Thames,Milwaukee,5;Villanueva,San Diego,5;5tiedat4. STOLENBASES: Turner, Washington,6;Pham,St.Louis,5;Taylor,Washington, 5;Cain,Milwaukee,4;Hamilton,Cincinnati,4;Inciarte, Atlanta,4;SMarte,Pittsburgh,4;Pollock,Arizona,4; 3tiedat3. PITCHING: Ottavino, Colorado,3-0;Scherzer, Washington,3-1;Williams, Pittsburgh,3-0;22tiedat2. ERA: Taillon,Pittsburgh, 0.89;Garcia,Miami,1.13; Sanchez,Atlanta,1.29; Scherzer,Washington,1.33; Williams,Pittsburgh,1.56; Lucchesi,SanDiego,1.66; Kershaw,LosAngeles,1.73; Martinez,St.Louis,1.75; Nola,Philadelphia,1.96; Bettis,Colorado,2.04. ROUNDUP/MATCHUPSColorado6,Pittsburgh2: Trevor Storydrilledathree-runhomerunermanMarquezpitchedsixeffective inningsandtheRockieskepttheir roadsurgegoingwithawinoverthe Pirates.Storybouncedbackfrom amiserableseriesinWashington bygoing2for3anddrivinginthree runs,allofthemcomingwhenhe sentapitchfromStevenBraultinto thebleachers. TampaBay8,Texas4: MallexSmith hadfourhitsandBlakeSnellstruck outninetohelptheRaysstopa four-gamelosingstreakwithawin overtheRangers.Smithbuntedfor asingleagainststarterMartinPerez (1-2)inafour-runsecondinningthat gavetheRaysa5-0lead.Hedoubled andscoredinthethirdonhiswayto asecondfour-hitgameineightdays. N.Y.Yankees12,Miami1: DidiGregoriushomeredtwiceforthesecond timethisseason,GarySanchez hadthreehitsandthreeRBIs,and theYankeesrompedtoablowout victoryoverDerekJeter'sMarlins onMondaynight.Abouttheonly Yankeesbopperwhodidn'tgetinon thefunwasGiancarloStanton,who wenthitlessandgotbooedagainby thehometownfansinhis“rstgame againsthisformerteam. LATE WashingtonatN.Y.Mets PhiladelphiaatAtlanta CincinnatiatMilwaukee HoustonatSeattle L.A.DodgersatSanDiego POSTPONED BaltimoreatBoston St.LouisatChicagoCubs KansasCityatTorontoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2018VSOPP PITCHERSTIMEW-LERARECW-LIPERA ColoradoBettis(R)2-02.043-00-00.00.00 PittsburghWilliams(R)7:05p3-01.563-01-06.26.75 WashingtonGonzalez(L)1-12.201-23-020.02.25 NewYorkWheeler(R)7:10p1-01.291-00-111.23.86 PhiladelphiaPivetta(R)1-02.703-03-017.02.12 AtlantaFoltynewicz(R)7:35p1-12.931-21-118.03.00 CincinnatiRomano(R)0-15.871-20-313.27.24 MilwaukeeGuerra(R)7:40p1-01.691-00-15.014.40 St.LouisWainwright(R)0-25.060-21-119.21.83 ChicagoChatwood(R)8:05p0-24.910-20-01.09.00 SanFranciscoCueto(R)1-00.692-02-011.04.91 ArizonaCorbin(L)9:40p2-02.452-11-217.02.65 LosAngelesWood(L)0-25.090-32-120.03.15 SanDiegoMitchell(R)10:10p0-25.270-30-00.00.00AMERICANLEAGUE2018TEAM2018VSOPP PITCHERSTIMEW-LERARECW-LIPERA KansasCityDuffy(L)0-25.400-30-00.00.00 TorontoHapp(L)3:07p2-13.942-10-113.11.35 KansasCitySkoglund(L)0-19.640-10-00.00.00 TorontoGarcia(L)7:07p1-03.182-00-00.00.00 ClevelandKluber(R)1-11.571-20-07.00.00 MinnesotaOdorizzi(R)7:10p1-02.202-11-06.06.00 TexasMoore(L)0-38.760-30-00.00.00 TampaBayTBD()7:10p0-00.000-00-00.00.00 ChicagoGonzalez(R)0-28.680-20-212.03.00 OaklandCahill(R)10:05p0-00.000-00-010.02.70 BostonPrice(L)1-12.402-10-211.05.73 LosAngelesOhtani(R)10:07p2-02.082-00-00.00.00 HoustonMcCullersJr.(R)1-17.711-22-021.03.86 SeattleMiranda(L)10:10p0-00.000-00-230.24.70INTERLEAGUE2017TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA MiamiGarcia(L)0-01.130-10-00.00.00 N.Y.YankeesTanaka(R)6:35p2-15.192-10-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. SUNDAYSGAMES AmericanLeague N.Y.YankeesatDetroit,ppd. TorontoatCleveland,ppd. ChicagoWhiteSoxatMinnesota,ppd. L.A.AngelsatKansasCity,ppd. N.Y.YankeesatDetroit,ppd. Boston3,Baltimore1 Oakland2,Seattle1 Texas3,Houston1,10innings NationalLeague AtlantaatChicagoCubs,ppd. N.Y.Mets3,Milwaukee2 Pittsburgh7,Miami3 St.Louis3,Cincinnati2 Colorado6,Washington5 L.A.Dodgers7,Arizona2 SanDiego10,SanFrancisco1 Interleague Philadelphia10,TampaBay4 WEDNESDAYSGAMES AmericanLeague TexasatTampaBay,1:10p.m. ChicagoWhiteSoxatOakland,3:35p.m. KansasCityatToronto,4:07p.m. BaltimoreatDetroit,6:40p.m. Clevelandvs.MinnesotaatSanJuan, 7:10p.m. BostonatL.A.Angels,10:07p.m. HoustonatSeattle,10:10p.m. NationalLeague ColoradoatPittsburgh,12:35p.m. CincinnatiatMilwaukee,1:40p.m. St.LouisatChicagoCubs,2:20p.m. WashingtonatN.Y.Mets,7:10p.m. PhiladelphiaatAtlanta,7:35p.m. SanFranciscoatArizona,9:40p.m. L.A.DodgersatSanDiego,10:10p.m. Interleague NonescheduledBASEBALLCALENDARAPRIL17-18: Clevelandvs.Minnesotaat SanJuan,PuertoRico. MAY16-17: Ownersmeetings,NewYork. JUNE4: Amateurdraftstarts. JUNE15: Internationalamateursigning periodcloses. JULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winter meetin g s,LasVe g as. TOPTEN A MERICANLEAGUE PlayerGABRHPct. MauerMin1034614.412 CanoSea13401215.375 BettsBos14511618.353 JudgeNYY15571520.351 LowrieOak1666823.348 AltuveHou1661921.344 MChapmanOak16601320.333 HRamirezBos13511017.333 DGordonSea1355818.327 SeguraSea13551118.327 NATIONALLEAGUE PlayerGABRHPct. RFlahertyAtl1344716.364 MartinezStL1655520.364 GrandalLAD1139614.359 BryantChC1454919.352 DickersonPit14571020.351 HoskinsPhi15441015.341 DPeraltaAri12501117.340 HerreraPhi1453918.340 SwansonAtl1459720.339 AlbiesAtl15671622.328 ThroughApril16 WashingtonNationalsBryceHarperhitsasolohomeruninthe“rstinningofMondaysgameagainsttheNew Y orkMetsinNewYork.[KATHYWILLENS/THEASSOCIATEDPRESS] BOXSCORES

PAGE 33

The Sun / Tuesday, April 17, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L Pct. GB Boston 13 2 .867 „ Toronto 9 5 .643 3 New York 8 7 .533 5 Baltimore 5 11 .313 8 Tampa Bay 4 12 .250 9 CENTRAL DIVISION W L Pct. GB Minnesota 7 4 .636 „ Cleveland 8 6 .571 Chicago 4 8 .333 3 Detroit 4 9 .308 4 Kansas City 3 10 .231 5 WEST DIVISION W L Pct. GB Los Angeles 13 3 .813 „ Houston 10 6 .625 3 Seattle 8 5 .615 3 Oakland 6 10 .375 7 Texas 6 12 .333 8Saturdays GamesBoston 10, Baltimore 3 Texas 6, Houston 5, 10 innings Philadelphia 9, Tampa Bay 4 L.A. Angels 5, Kansas City 3 Seattle 10, Oakland 8 N.Y. Yankees at Detroit, ppd. Chicago White Sox at Minnesota, ppd. Toronto at Cleveland, ppd.Sundays GamesBoston 3, Baltimore 1 Philadelphia 10, Tampa Bay 4 Oakland 2, Seattle 1 Texas 3, Houston 1, 10 innings N.Y. Yankees at Detroit, 1st, ppd. N.Y. Yankees at Detroit, 2nd, ppd. Toronto at Cleveland, ppd. Chicago White Sox at Minnesota, ppd. L.A. Angels at Kansas City, ppd.Mondays GamesBaltimore at Boston, ppd. Kansas City at Toronto, ppd., falling ice Tampa Bay 8, Texas 4 N.Y. Yankees 12, Miami 1 Chicago White Sox at Oakland, late Houston at Seattle, lateTodays GamesMiami (Garcia 0-0) at N.Y. Yankees (Tanaka 2-1), 6:35 p.m. Baltimore (Cashner 1-1) at Detroit (Liriano 1-1), 6:40 p.m. Kansas City (Duffy 0-2) at Toronto (Happ 2-1), 7:07 p.m. Cleveland (Kluber 1-1) vs. Minnesota (Odorizzi 1-0) at San Juan, 7:10 p.m. Texas (Moore 0-3) at Tampa Bay (TBD), 7:10 p.m. Chicago White Sox (Gonzalez 0-2) at Oakland (TBD), 10:05 p.m. Boston (Price 1-1) at L.A. Angels (Ohtani 2-0), 10:07 p.m. Houston (McCullers 1-1) at Seattle (Miranda 0-0), 10:10 p.m.Wednesdays GamesTexas at Tampa Bay, 1:10 p.m. Chicago White Sox at Oakland, 3:35 p.m. Kansas City at Toronto, 4:07 p.m. Baltimore at Detroit, 6:40 p.m. Cleveland vs. Minnesota at San Juan, 7:10 p.m. Boston at L.A. Angels, 10:07 p.m. Houston at Seattle, 10:10 p.m.NATIONAL LEAGUEAll times EasternEAST DIVISION W L Pct. GB New York 12 2 .857 „ Atlanta 9 6 .600 3 Philadelphia 9 6 .600 3 Washington 7 9 .438 6 Miami 4 12 .250 9 CENTRAL DIVISION W L Pct. GB Pittsburgh 11 5 .688 „ St. Louis 9 7 .563 2 Chicago 7 7 .500 3 Milwaukee 8 8 .500 3 Cincinnati 2 13 .133 8 WEST DIVISION W L Pct. GB Arizona 11 4 .733 „ Colorado 10 8 .556 2 San Diego 7 10 .412 5 San Francisco 6 9 .400 5 Los Angeles 5 9 .357 5Saturdays GamesWashington 6, Colorado 2 St. Louis 6, Cincinnati 1 Chicago Cubs 14, Atlanta 10 Philadelphia 9, Tampa Bay 4 Milwaukee 5, N.Y. Mets 1 Pittsburgh 1, Miami 0 San Diego 5, San Francisco 4 Arizona 9, L.A. Dodgers 1Sundays GamesN.Y. Mets 3, Milwaukee 2 Pittsburgh 7, Miami 3 St. Louis 3, Cincinnati 2 Philadelphia 10, Tampa Bay 4 Colorado 6, Washington 5 L.A. Dodgers 7, Arizona 2 San Diego 10, San Francisco 1 Atlanta at Chicago Cubs, ppd.Mondays GamesSt. Louis at Chicago Cubs, ppd. Colorado 6, Pittsburgh 2 N.Y. Yankees 12, Miami 1 Atlanta 2, Philadelphia 1 Washington at N.Y. Mets, late Cincinnati at Milwaukee, late L.A. Dodgers at San Diego, lateTodays GamesMiami (Garcia 0-0) at N.Y. Yankees (Tanaka 2-1), 6:35 p.m. Colorado (Bettis 2-0) at Pittsburgh (Williams 3-0), 7:05 p.m. Washington (Gonzalez 1-1) at N.Y. Mets (Wheeler 1-0), 7:10 p.m. Philadelphia (Pivetta 1-0) at Atlanta (Foltynewicz 1-1), 7:35 p.m. Cincinnati (Romano 0-1) at Milwaukee (Guerra 1-0), 7:40 p.m. St. Louis (Wainwright 0-2) at Chicago Cubs (Lester 1-0), 8:05 p.m. San Francisco (Cueto 1-0) at Arizona (Corbin 2-0), 9:40 p.m. L.A. Dodgers (Wood 0-2) at San Diego (Mitchell 0-2), 10:10 p.m.Wednesdays GamesColorado at Pittsburgh, 12:35 p.m. Cincinnati at Milwaukee, 1:40 p.m. St. Louis at Chicago Cubs, 2:20 p.m. Washington at N.Y. Mets, 7:10 p.m. Philadelphia at Atlanta, 7:35 p.m. San Francisco at Arizona, 9:40 p.m. L.A. Dodgers at San Diego, 10:10 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO 1, WASHINGTON 0Saturday: Toronto 114, Toronto 106 Today: Washington at Toronto, 7 p.m. Friday: 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 1, MILWAUKEE 0Sunday: Boston 113, Milwaukee 107, OT Today: Milwaukee at Boston, 8 p.m. Friday: 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 1, MIAMI 0Saturday: Philadelphia 130, Miami 103 Monday: Miami at Philadelphia, late Thursday: 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, TBAINDIANA 1, CLEVELAND 0Sunday: Indiana 98, Cleveland 80 Wednesday: Indiana at Cleveland, 7 p.m. Friday: 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 1, MINNESOTA 0Sunday: Houston 104, Minnesota 101 Wednesday: 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 1, SAN ANTONIO 0Saturday: Golden State 113, San Antonio 92 Monday: San Antonio at Golden State, late Thursday: 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, TBANEW ORLEANS 1, PORTLAND 0Saturday: New Orleans 97, Portland 95 Today: New Orleans at Portland, 10:30 p.m. Thursday: 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 1, UTAH 0Sunday: Oklahoma City 116, Utah 108 Wednesday: 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 Pittsburgh -140 Colorado +130 at N.Y. Mets -105 Washington -105 Philadelphia -106 at Atlanta -104 at Milwaukee -150 Cincinnati +140 at Chicago Cubs -124 St. Louis +114 at Arizona -133 San Francisco +123 L.A. Dodgers -196 at San Diego +181American Leagueat Detroit -107 Baltimore -103 at Toronto -188 Kansas City +173 Cleveland -198 at Minnesota +183 at Tampa Bay Off Texas Off at Oakland -165 Chi. White Sox +155 at L.A. Angels -154 Boston +144 Houston -167 at Seattle +157Interleagueat N.Y. Yankees -275 Miami +245NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Toronto 6 215 Washington at Boston 2 197 Milwaukee at Portland 6 214 New OrleansWednesdayat Cleveland 8 209 Indiana at Oklahoma City 4 206 Utah at Houston 10 212 MinnesotaNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Columbus -135 Washington +125 at Minnesota -111 Winnipeg +101 at Los Angeles -123 Vegas +113WednesdayPittsburgh -138 at Philadelphia +128 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Optioned RHP David Hess to Norfolk. DETROIT TIGERS „ Signed C Kade Scivicque to a minor league contract. NEW YORK YANKEES „ INF Jace Peterson declined outright assignment and elected free agency. Signed Peterson to a one-year contract. OAKLAND ATHLETICS „ Reinstated INF-OF Chad Pinder from the 10-day DL. Optioned INF Franklin Barreto to Nashville (PCL). TAMPA BAY RAYS „ Placed OF Kevin Kiermaier on the 10-day DL. Recalled RHP Chih-Wei Hu from Durham. Assigned RHP Ryan Weber outright to Durham (IL). TEXAS RANGERS „ Optioned OF Ryan Rua to Round Rock (PCL).National LeagueATLANTA BRAVES „ Designated RHP Luke Jackson for assignment. Recalled RHP Lucas Sims from Gwinnett (IL). CHICAGO CUBS „ Optioned 1B Efren Navarro to Iowa (PCL). NEW YORK METS „ Signed C Johnny Monell to a minor league contract. PITTSBURGH PIRATES „ Placed INF Josh Harrison on the 10-day DL. Optioned RHP Dovydas Neverauskas to Indianapolis (IL). Recalled INF Max Moroff from Indianapolis (IL). Activated LHP Enny Romero. ST. LOUIS CARDINALS „ Optioned RHP Mike Mayers and INF Yairo Munoz to Memphis (PCL). Reinstated RHP Luke Gregerson and INF Jedd Gyorko from the 10-day DL. WASHINGTON NATIONALS „ Selected the contract of RHP Jeremy Hellickson. Placed C Jhonatan Solano on the 60-day DL. Optioned RHP Trevor Gott to Syracuse (IL).Can-Am LeagueNEW JERSEY JACKALS „ Signed INF Carlos Truinfel. OTTAWA CHAMPIONS „ Signed C Adam Martin. SUSSEX COUNTY MINERS „ Released LHP Kenny Roder.FOOTBALLNational Football LeagueNFL „ LB James Harrison announced his retirement. ARIZONA CARDINALS „ Signed TE Beau Sandland to a one-year contract. BUFFALO BILLS „ Signed WR Jeremy Kerley to a one-year contract and DT Tenny Palepoi. Re-signed DE Eddie Yarbrough, CB Lafayette Pitts and TEs Nick OLeary and Logan Thomas. CHICAGO BEARS „ Signed WR Bennie Fowler to a one-year contract. CLEVELAND BROWNS „ Signed WRs Josh Gordon and Matt Hazel, OL Austin Reiter and FB Danny Vitale. DENVER BRONCOS „ Released RB C.J. Anderson. JACKSONVILLE JAGUARS „ Announced the retirement of LB Paul Posluszny. LOS ANGELES RAMS „ Re-signed CB Troy Hill, RB Malcolm Brown and K Sam Ficken. MIAMI DOLPHINS „ Signed TE Gavin Escobar. MINNESOTA VIKINGS „ Signed LB Eric Kendricks to a contract extension. NEW YORK JETS „ Signed S Rontez Miles and TE Neal Sterling. Waived WR Brisly Estime. Claimed K Nick Rose off waivers from the Los Angeles Chargers. SEATTLE SEAHAWKS „ Re-signed QB Austin Davis. Signed LB Paul Dawson, C Joey Hunt, DE Branden Jackson and LS Tyler Ott. WASHINGTON REDSKINS „ Re-signed OT Ty Nsekhe and OL Tony Bergstrom. Signed G Brandon Scherff.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed LB Quentin Gause and DB Earl Wolff.HOCKEYNational Hockey LeagueNASHVILLE PREDATORS „ Signed F Tyler Gaudet to a one-year, two-way contract. NEW JERSEY DEVILS „ Recalled D Michael Kapla and Brian Strait and Fs Christoph Bertschy, Nick Lappin, Michael McLeod, Blake Pietela and Kevin Rooney from Binghamton (AHL).American Hockey LeagueBRIDGEPORT SOUND TIGERS „ Returned Fs Josh Holmstrom and Kellen Jones to Worcester (ECHL).ECHLIDAHO STEELHEADS „ Announced F Jefferson Dahl was released from his professional tryout agreement with Cleveland (AHL) and returned to the team.OLYMPICSUSADA „ Announced wei g htlifter Jessica Rivera accepted a four-year sanction for an anti-doping rule violation.SOCCERMajor League SoccerMLS „ Fined Portland owner Merritt Paulson for comments on social media that were subsequently published.COLLEGESAUBURN „ Named Wes Flanigan mens assistant basketball coach. DUKE „ Announced freshman F Wendell Carter Jr. will enter the NBA draft. GEORGETOWN „ Announced junior C Omer Yurtseven is transferring from N.C. State. MIAMI „ Announced mens sophomore basketball G Kameron McGusty is transferring from Oklahoma. PENNSYLVANIA „ Named Iain Braddak womens volleyball coach. PURDUE „ Freshman G Nojel Eastern declared for the NBA draft. ST. JOHNS „ Announced sophomore F David Caraher is transferring from Houston Baptist. SOUTH CAROLINA „ Announced junior G David Beatty was granted a full release from the mens basketball program. TENNESSEE STATE „ Named Jerry Nichols assistant mens basketball coach. TCU „ Announced womens freshman G Anneli Maley has transferred from Oregon. VIRGINIA „ Named Tina Thompson womens basketball coach. WASHINGTON STATE „ Named Kamie Ethridge womens basketball coach.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TAMPA BAY 2, NEW JERSEY 0April 12: Tampa Bay 5, New Jersey 2 Saturday: Tampa Bay 5, New Jersey 3 Monday: Tampa Bay at New Jersey, late Wednesday: 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 2, TORONTO 1April 12: Boston 5, Toronto 1 Saturday: Boston 7, Toronto 3 Monday: Toronto 4, Boston 2 Thursday: Boston at Toronto, 7 p.m. Saturday, April 21: Toronto at Boston, TBA x-Monday, April 23: Boston at Toronto, TBA x-Wednesday, April 25: Toronto at Boston, TBAMAPLE LEAFS 4, BRUINS 2BOSTON 0 2 0 „ 2 TORONTO 1 2 1 „ 4 First Period„1, Toronto, van Riemsdyk 2 (Rielly, Bozak), 17:05 (pp). Penalties„Ril.Nash, BOS, (delay of game), 16:58. Second Period„2, Boston, McQuaid 1 (Kuraly, Schaller), 3:06. 3, Toronto, Marleau 1 (Marner, Rielly), 3:49. 4, Boston, Chara 1 (Kuraly, Holden), 6:19. 5, Toronto, Matthews 1 (Nylander, Hyman), 14:47. Penalties„None. Third Period„6, Toronto, Marleau 2 (Plekanec, Marner), 16:25. Penalties„Marleau, TOR, (hooking), 0:26; Rielly, TOR, (cross checking), 17:56; Marchand, BOS, (slashing), 17:56. Shots on Goal„Boston 8-16-18„42. Toronto 12-11-7„30. Power -play opportunities„Boston 0 of 1; Toronto 1 of 1. Goalies„Boston, Rask 2-0 (30 shots-26 saves). Toronto, Andersen 0-1 (42-40). T„2:43. Referees„Brad Meier, Ian Walsh. Linesmen„ Michel Cormier, Brian Murphy.COLUMBUS 2, WASHINGTON 0April 12: Columbus 4, Washington 3, OT Sunday: Columbus 5, Washington 4, OT Today: Washington at Columbus, 7:30 p.m. Thursday: 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 2, PHILADELPHIA 1April 11: Pittsburgh 7, Philadelphia 0 April 13: Philadelphia 5, Pittsburgh 1 Sunday: Pittsburgh 5, Philadelphia 1 Wednesday: 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, TBAWESTERN CONFERENCE NASHVILLE 2, COLORADO 0April 12: Nashville 5, Colorado 2 Saturday: Nashville 5, Colorado 4 Monday: Nashville at Colorado, late Wednesday: Nashville at Colorado, 10 p.m. x-Friday: Colorado at Nashville, TBA x-Sunday, April 22: Nashville at Colorado, TBA x-Tuesday, April 24: Colorado at Nashville, TBAWINNIPEG 2, MINNESOTA 1April 11: Winnipeg 3, Minnesota 2 April 13: Winnipeg 4, Minnesota 1 Sunday: Minnesota 6, Winnipeg 2 Today: Winnipeg at Minnesota, 8 p.m. Friday: Minnesota at Winnipeg, TBA x-Sunday, April 22: Winnipeg at Minnesota, TBA x-Wednesday, April 25: Minnesota at Winnipeg, TBAVEGAS 3, LOS ANGELES 0April 11: Vegas 1, Los Angeles 0 April 13: Vegas 2, Los Angeles 1, 2OT Sunday: Vegas 3, Los Angeles 2 Today: Vegas at Los Angeles, 10:30 p.m. x-Thursday: 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 2, ANAHEIM 0April 12: San Jose 3, Anaheim 0 Saturday: San Jose 3, Anaheim 2 Monday: Anaheim at San Jose, late Wednesday: Anaheim at San Jose, 10:30 p.m. x-Friday: San Jose at Anaheim, TBA x-Sunday, April 22: Anaheim at San Jose, TBA x-Tuesday, April 24: San Jose at Anaheim, TBAECHL PLAYOFF GLANCEBy The Associated Press All Times Eastern Division Semi“ nals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 2, Worcester 1 Friday, April 13: Adirondack 3, Worcester 0 Saturday, April 14: Worcester 2, Adirondack 0 Sunday, April 15: Adirondack 3, Worcester 1 Wednesday, April 18: Worcester at Adirondack, 7 p.m. 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 3, Reading 0 Friday, April 13: Manchester 3, Reading 2, OT Saturday, April 14: Manchester 3, Reading 2, OT Monday, April 16: Manchester 4, Reading 3, OT Wednesday, April 18: Manchester at Reading, 7 p.m. x-Thursday, April 19: Manchester at Reading, 7 p.m. x-Saturday, April 21: Reading at Manchester, 6 p.m. x-Tuesday, April 24: Reading at Manchester, 7 p.m. South Division Florida 1, Atlanta 0 Monday, April 16: Florida 4, Atlanta 1 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 2, South Carolina 0 Thursday, April 12: Orlando 2, South Carolina 0 Saturday, April 14: Orlando 2, South Carolina 1 Thursday, April 19: South Carolina at Orlando, 7 p.m. Saturday, April 21: South Carolina at Orlando, 7 p.m. x-Sunday, April 22: South Carolina at Orlando, 6 p.m. x-Tuesday, April 24: Orlando at South Carolina, 7:05 p.m. x-Wednesday, April 25: Orlando at South Carolina, 7:05 p.m. Western Conference Central Division Toledo 2, Indy 0 Friday, April 13: Toledo 4, Indy 3, OT Sunday, April 15: Toledo 4, Indy 3 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 2, Cincinnati 0 Saturday, April 14: Fort Wayne 4, Cincinnati 3, OT Sunday, April 15: Fort Wayne 3, Cincinnati 1 Thursday, April 19: Fort Wayne at Cincinnati, 7:35 p.m. Saturday, April 21: Fort Wayne at Cincinnati, 7:35 p.m. x-Sunday, April 22: Fort Wayne at Cincinnati, 3:05 p.m. x-Tuesday, April 24: Cincinnati at Fort Wayne, 7:35 p.m. x-Wednesday, April 25: Cincinnati at Fort Wayne, 7:35 p.m. Moutain Division Colorado 1, Wichita 0 Sunday, April 15: Colorado 2, Wichita 1, OT 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. Allen 2, Idaho 0 Friday, April 13: Allen 3, Idaho 2 Saturday, April 14: Allen 5, Idaho 4 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 HERITAGESundays leaders at Harbour Town Golf Links, Hilton Head, S.C.; Purse: $6.7 million; Yardage: 7,099; Par: 71 (x-won on third playoff hole)Finalx-Satoshi Kodaira, $1,206,000 73-63-70-66„272 Si Woo Kim (300), $723,600 68-65-68-71„272 Bryson DeChambeau (163), $388,600 68-64-75-66„273 Luke List (163), $388,600 70-64-67-72„273 Billy Horschel (105), $254,600 66-69-67-72„274 Webb Simpson (105), $254,600 69-68-69-68„274 Kevin Streelman (75), $181,379 70-70-67-68„275 Byeong Hun An (75), $181,379 73-67-66-69„275 Patrick Cantlay (75), $181,379 67-72-68-68„275 Bill Haas (75), $181,379 69-66-71-69„275 Chesson Hadley (75), $181,379 66-68-69-72„275 Kevin Kisner (75), $181,379 69-68-66-72„275 Ian Poulter (75), $181,379 69-64-67-75„275 Jonas Blixt (56), $123,950 67-73-67-69„276 Matthew Fitzpatrick, $123,950 69-71-69-67„276 Emiliano Grillo (47), $93,991 72-66-69-70„277 J.J. Henry (47), $93,991 72-69-69-67„277 Beau Hossler (47), $93,991 70-69-70-68„277 Dustin Johnson (47), $93,991 69-69-72-67„277 Scott Piercy (47), $93,991 71-65-71-70„277 Ted Potter, Jr. (47), $93,991 72-66-69-70„277 Ryan Moore (47), $93,991 69-69-67-72„277 Bud Cauley (33), $53,823 71-68-71-68„278 John Huh (33), $53,823 66-74-69-69„278 Tyrone Van Aswegen (33), $53,823 73-69-66-70„278 Brian Harman (33), $53,823 70-68-69-71„278 Charley Hoffman (33), $53,823 72-69-66-71„278 Matt Kuchar (33), $53,823 66-70-69-73„278 C.T. Pan (33), $53,823 70-65-67-76„278 Rory Sabbatini (33), $53,823 64-70-70-74„278 Brandt Snedeker (33), $53,823 70-64-72-72„278 Harris English (21), $35,510 67-73-74-65„279 Dylan Frittelli, $35,510 72-68-67-72„279 Lucas Glover (21), $35,510 74-65-67-73„279 Martin Laird (21), $35,510 67-69-70-73„279 Rod Pampling (21), $35,510 72-70-67-70„279 Xander Schauffele (21), $35,510 68-68-71-72„279 Cameron Smith (21), $35,510 68-68-74-69„279 Nick Watney (21), $35,510 68-72-70-69„279 Dominic Bozzelli (16), $28,140 70-72-72-66„280 Russell Knox (16), $28,140 70-72-68-70„280 Stewart Cink (11), $22,148 70-70-70-71„281 Brice Garnett (11), $22,148 68-68-72-73„281 Ollie Schniederjans (11), $22,148 73-69-68-71„281 Michael Thompson (11), $22,148 74-65-71-71„281 Wesley Bryan (11), $22,148 69-71-71-70„281 Zach Johnson (11), $22,148 70-70-71-70„281 Andrew Landry (11), $22,148 69-68-69-75„281 Francesco Molinari (9), $17,420 73-69-69-71„282 Jonathan Byrd (8), $16,315 71-71-68-73„283 Austin Cook (8), $16,315 71-68-72-72„283 Fabian Gomez (8), $16,315 68-71-71-73„283 Whee Kim (8), $16,315 68-68-71-76„283 Doc Redman, $0 71-71-69-72„283 Ryan Armour (5), $14,807 71-71-69-73„284 Aaron Baddeley (5), $14,807 73-69-70-72„284 K.J. Choi (5), $14,807 69-70-72-73„284 Matt Every (5), $14,807 73-66-70-75„284 Tom Hoge (5), $14,807 70-67-71-76„284 Charles Howell III (5), $14,807 68-67-73-76„284 Chris Kirk (5), $14,807 70-70-70-74„284 Danny Lee (5), $14,807 69-66-70-79„284 Ben Martin (5), $14,807 74-68-73-69„284 Graeme McDowell (5), $14,807 73-69-72-70„284 Keith Mitchell (5), $14,807 71-71-73-69„284 Scott Stallings (5), $14,807 74-68-71-71„284 Peter Malnati (3), $13,802 68-70-73-74„285 Brian Stuard (3), $13,802 69-68-75-73„285 Kevin Tway (3), $13,802 71-71-70-73„285 Jim Furyk (3), $13,400 70-70-73-73„286 Brian Gay (3), $13,400 71-71-71-73„286 William McGirt (3), $13,400 71-70-71-74„286 Martin Kaymer (3), $13,132 69-73-72-74„288 David Lingmerth (3), $12,931 71-71-73-74„289 Davis Love III (3), $12,931 73-69-74-73„289 Ryan Palmer (2), $12,730 73-65-74-78„290 Michael Kim (2), $12,596 76-66-76-74„292LPGA TOURLOTTE CHAMPIONSHIPSaturdays leaders at Ko Olina Golf Club, Kapolei, Hawaii; Purse: $2 million; Yardage: 6,419; Par: 72 (a-denotes amateur)FinalBrooke M. Henderson, $300,000 68-66-73-69„276 Azahara Munoz, $184,255 74-70-69-67„280 Ariya Jutanugarn, $106,763 73-69-70-69„281 Shanshan Feng, $106,763 67-69-74-71„281 Inbee Park, $106,763 69-69-71-72„281 Peiyun Chien, $58,342 74-71-67-70„282 Lindy Duncan, $58,342 70-68-74-70„282 Lizette Salas, $58,342 69-71-70-72„282 Daniela Iacobelli, $44,891 73-68-70-72„283 Moriya Jutanugarn, $40,856 72-68-72-72„284 Pannarat Thanapolboonyaras, $33,309 75-72-68-70„285 Michelle Wie, $33,309 72-73-69-71„285 Eun-Hee Ji, $33,309 69-72-73-71„285 Cydney Clanton, $33,309 74-69-70-72„285 Ji Hyun Kim, $33,309 71-70-71-73„285 Mariajo Uribe, $26,296 72-68-74-72„286 Jeongeun Lee, $26,296 76-70-67-73„286 Mo Martin, $26,296 69-67-72-78„286 Lydia Ko, $22,799 76-71-70-70„287 Sei Young Kim, $22,799 74-69-74-70„287 Haeji Kang, $22,799 68-73-73-73„287 Nasa Hataoka, $22,799 72-69-68-78„287 Kim Kaufman, $18,234 70-75-73-70„288 Ashleigh Buhai, $18,234 76-71-70-71„288 So Young Lee, $18,234 73-74-70-71„288 Bronte Law, $18,234 74-73-69-72„288 So Yeon Ryu, $18,234 72-72-72-72„288 Ryann OToole, $18,234 72-72-71-73„288 Brittany Altomare, $18,234 75-71-68-74„288 Pernilla Lindberg, $18,234 70-68-73-77„288 P.K. Kongkraphan, $13,770 75-72-71-71„289 Lauren Kim, $13,770 77-68-73-71„289 Christina Kim, $13,770 74-68-75-72„289 Benyapa Niphatsophon, $13,770 71-75-69-74„289 Jenny Shin, $13,770 73-71-71-74„289 Jennifer Song, $13,770 74-69-72-74„289 Sandra Changkija, $11,652 74-73-72-71„290 Angela Stanford, $11,652 75-70-71-74„290 Gaby Lopez, $10,088 77-70-72-72„291 Rebecca Artis, $10,088 73-73-73-72„291 Angel Yin, $10,088 74-70-73-74„291 Amy Olson, $10,088 74-73-69-75„291 Julieta Granada, $10,088 69-76-67-79„291 Sherman Santiwiwatthanaphong, $8,120 75-71-75-71„292 Alena Sharp, $8,120 69-78-73-72„292 Celine Boutier, $8,120 74-71-75-72„292 Jeong Eun Lee, $8,120 75-71-73-73„292 Cristie Kerr, $8,120 71-75-72-74„292 Aditi Ashok, $8,120 73-70-74-75„292 Allison Emrey, $6,053 71-72-79-71„293 Mariah Stackhouse, $6,053 74-73-74-72„293 Maude-Aimee Leblanc, $6,053 73-72-76-72„293 Hannah Green, $6,053 72-72-77-72„293 Maria Torres, $6,053 75-70-75-73„293 Ayako Uehara, $6,053 71-74-75-73„293 Katherine Kirk, $6,053 73-74-72-74„293 Robynn Ree, $6,053 72-74-72-75„293 Minjee Lee, $6,053 70-75-73-75„293 Brittany Marchand, $6,053 72-72-74-75„293 Hyo Joo Kim, $6,053 74-71-72-76„293 Pornanong Phatlum, $4,842 72-75-75-72„294 Sung Hyun Park, $4,842 77-70-73-74„294 Kris Tamulis, $4,842 71-74-75-74„294 Hee Young Park, $4,489 74-73-72-76„295 Thidapa Suwannapura, $4,489 73-74-71-77„295 Camilla Lennarth, $4,489 73-70-75-77„295 Tiffany Joh, $4,489 75-72-70-78„295 Lee Lopez, $4,236 75-72-76-74„297 Katelyn Dambaugh, $4,136 72-74-76-76„298 Caroline Inglis, $4,036 75-71-76-77„299 Dori Carter, $3,909 75-70-80-75„300 Alexandra Newell, $3,909 72-73-78-77„300 Chella Choi, $3,909 73-72-74-81„300 Martina Edberg, $3,909 68-74-76-82„300PGA CHAMPIONS TOURMITSUBISHI ELECTRIC CLASSICSaturdays leaders at TPC Sugarloaf, Duluth, Ga.; Purse: $1.8 million. Yardage: 7,179; Par: 72 (36-36) (x-won on second playoff hole)Final Roundx-Steve Flesch, $270,000 66-71-68„205 Bernhard Langer, $144,000 67-69-69„205 Scott Parel, $144,000 68-73-64„205 Jay Haas, $108,000 65-71-71„207 Wes Short, Jr., $86,400 69-69-70„208 Vijay Singh, $72,000 72-69-68„209 Clark Dennis, $64,800 72-70-68„210 Joe Durant, $49,500 70-72-69„211 Jerry Kelly, $49,500 71-65-75„211 Jeff Sluman, $49,500 70-69-72„211 Kevin Sutherland, $49,500 69-70-72„211 Esteban Toledo, $37,800 71-72-69„212 Duffy Waldorf, $37,800 77-67-68„212 Jay Don Blake, $27,260 71-68-74„213 Russ Cochran, $27,260 71-66-76„213 Scott Dunlap, $27,260 72-70-71„213 Doug Garwood, $27,260 71-68-74„213 Scott McCarron, $27,260 71-72-70„213 Tim Petrovic, $27,260 69-73-71„213 Gene Sauers, $27,260 68-73-72„213 Jerry Smith, $27,260 74-72-67„213 Kirk Triplett, $27,260 73-70-70„213 Tommy Armour III, $18,900 69-72-73„214 David McKenzie, $18,900 72-70-72„214 Jos Mara Olazbal, $18,900 69-75-70„214 Stephen Ames, $15,300 71-72-72„215 Olin Browne, $15,300 72-72-71„215 Carlos Franco, $15,300 71-73-71„215 Sandy Lyle, $15,300 69-70-76„215 Jesper Parnevik, $15,300 70-71-74„215 Ken Tanigawa, $15,300 73-72-70„215 Steve Jones, $12,690 72-72-72„216 Joey Sindelar, $12,690 73-71-72„216 Billy Andrade, $10,020 76-70-71„217 Woody Austin, $10,020 75-71-71„217 Jeff Brehaut, $10,020 76-69-72„217 Bart Bryant, $10,020 74-73-70„217 Dan Forsman, $10,020 72-73-72„217 Gibby Gilbert III, $10,020 76-69-72„217 Mike Goodes, $10,020 71-73-73„217 Miguel Angel Jimnez, $10,020 72-73-72„217 Mark OMeara, $10,020 70-76-71„217 Michael Bradley, $7,920 71-74-73„218 Billy Mayfair, $7,920 70-73-75„218 Paul Broadhurst, $7,020 75-74-70„219 Tom Byrum, $7,020 69-73-77„219 Tom Pernice Jr., $7,020 74-73-72„219 Michael Allen, $5,940 73-73-74„220 Lee Janzen, $5,940 73-73-74„220 Kent Jones, $5,940 74-75-71„220 Mark Calcavecchia, $4,500 75-71-75„221 Marco Dawson, $4,500 72-73-76„221 Paul Goydos, $4,500 76-72-73„221 Colin Montgomerie, $4,500 74-76-71„221 Rod Spittle, $4,500 70-76-75„221 David Toms, $4,500 75-71-75„221 Mark Brooks, $3,690 73-75-74„222 Gary Hallberg, $3,690 71-75-76„222 David Eger, $3,330 76-74-73„223 Ian Woosnam, $3,330 76-73-74„223 David Frost, $2,880 71-73-80„224 Steve Pate, $2,880 74-72-78„224 Fran Quinn, $2,880 72-73-79„224 Steve Lowery, $2,430 76-73-77„226 Larry Mize, $2,430 77-71-78„226 Larry Nelson, $2,160 76-74-77„227 Trevor Dodds, $1,890 76-79-73„228 Scott Verplank, $1,890 75-82-71„228 Roger Chapman, $1,638 77-76-76„229 Todd Hamilton, $1,638 78-74-77„229 Tom Kite, $1,422 77-79-74„230 Tom Watson, $1,422 78-78-74„230 Len Mattiace, $1,260 76-78-78„232 Kenny Knox, $1,188 80-76-77„233 Bob Tway, $1,116 78-75-83„236 Blaine McCallister, $1,044 87-73-81„241 Charlie Rymer, $972 87-85-77„249EUROPEAN TOUROPEN DE ESPANASundays leaders at Centro Nacional de Golf, Madrid Purse: $1.86 million. Yardage: 7,096; Par: 72FinalJon Rahm, Spain 67-68-66-67„268 Paul Dunne, Ireland 66-65-68-71„270 Nacho Elvira, Spain 68-66-66-71„271 George Coetzee, South Africa 72-66-71-63„272 Marc Warren, Scotland 66-69-69-69„273 Jorge Campillo, Spain 70-67-67-69„273 Brett Rumford, Australia 68-66-68-71„273 Henric Sturehed, Sweden 67-68-66-72„273 Julien Guerrier, France 67-69-74-64„274 Hideto Tanihara, Japan 70-70-67-67„274 Jacques Kruyswijk, S. Africa 69-70-66-69„274 Sebastien Gros, France 73-67-71-64„275 Cho Rak-hyun, South Korea 73-64-73-65„275 Yusaku Miyazato, Japan 69-68-72-66„275 Adrian Otaegui, Spain 69-70-70-66„275 Alejandro Canizares, Spain 72-67-70-66„275 a-Victor Pastor, Spain 67-72-69-67„275 Maximilian Kiefer, Germany 69-67-69-70„275 Andrew Johnston, England 68-68-69-70„275 Aaron Rai, England 67-71-66-71„275AlsoSeungsu Han, United States 70-69-68-69„276 Sihwan Kim, United States 69-68-63-70„280 David Lipsky, United States 69-71-75-69„284AUTO RACINGNASCAR MONSTER ENERGY CUPFOOD CITY 500Monday at Bristol Motor Speedway, Bristol, Tenn. Lap length: 0.533 miles (Starting position in parentheses) 1. (1) Kyle Busch, Toyota, 500 laps. 2. (6) Kyle Larson, Chevrolet, 500. 3. (17) Jimmie Johnson, Chevrolet, 500. 4. (4) Ricky Stenhouse Jr., Ford, 500. 5. (8) Alex Bowman, Chevrolet, 500. 6. (19) Aric Almirola, Ford, 500. 7. (39) Kevin Harvick, Ford, 500. 8. (14) Clint Bowyer, Ford, 500. 9. (10) Joey Logano, Ford, 500. 10. (30) Ryan Newman, Chevrolet, 500. 11. (12) Daniel Suarez, Toyota, 500. 12. (23) David Ragan, Ford, 500. 13. (7) Paul Menard, Ford, 499. 14. (25) Denny Hamlin, Toyota, 499. 15. (21) Austin Dillon, Chevrolet, 499. 16. (20) Darrell Wallace Jr., Chevrolet, 499. 17. (18) AJ Allmendinger, Chevrolet, 499. 18. (11) William Byron, Chevrolet, 498. 19. (31) Jamie McMurray, Chevrolet, 498. 20. (29) Landon Cassill, Chevrolet, 498. 21. (24) Matt DiBenedetto, Ford, 497. 22. (2) Kurt Busch, Ford, 496. 23. (3) Brad Keselowski, Ford, 495. 24. (33) Trevor Bayne, Ford, 495. 25. (34) Corey LaJoie, Chevrolet, 494. 26. (13) Erik Jones, Toyota, 494. 27. (35) DJ Kennington, Toyota, 482. 28. (32) Ty Dillon, Chevrolet, 475. 29. (16) Chase Elliott, Chevrolet, 473. 30. (26) Martin Truex Jr., Toyota, accident, 458. 31. (28) Gray Gaulding, Toyota, 448. 32. (36) Reed Sorenson, Chevrolet, accident, 342. 33. (38) Chad Finchum, Toyota, accident, 335. 34. (15) Kasey Kahne, Chevrolet, steering, 236. 35. (5) Ryan Blaney, Ford, accident, 117. 36. (22) Chris Buescher, Chevrolet, accident, 116. 37. (37) Harrison Rhodes, Chevrolet, accident, 115. 38. (9) Michael McDowell, Ford, accident, 9. 39. (27) Ross Chastain, Chevrolet, accident, 3.Race StatisticsAverage Speed of Winner: 77.465 mph. Time of Race: 3 hours, 26 minutes, 25 seconds. Margin of Victory: 0.628 seconds. Caution Flags: 13 for 114 laps. Lead Changes: 18 among 8 drivers. Lap Leaders: Kyle Busch 1-16; R. Blaney 17-55; J. Logano 56; R. Blaney 57-117; B. Keselowski 118130; K. Larson 131-243; B. Keselowski 244-261; D. Hamlin 262-265; B. Keselowski 266-292; K. Larson 293-324; Kyle Busch 325-360; D. Suarez 361-365; B. Keselowski 366-374; D. Wallace Jr. 375-380; Kyle Busch 381-438; K. Larson 439-472; Kyle Busch 473; K. Larson 474-494; Kyle Busch 495-500. Leaders Summary (Driver, Times Lead, Laps Led): K. Larson 4 times for 200 laps; Kyle Busch 5 times for 117 laps; R. Blaney 2 times for 100 laps; B. Keselowski 4 times for 67 laps; D. Wallace Jr. 1 time for 6 laps; D. Suarez 1 time for 5 laps; D. Hamlin 1 time for 4 laps; J. Logano 1 time for 1 lap.VERIZON INDYCARGRAND PRIX OF LONG BEACHSunday at Long Beach Street Circuit, Long Beach, California Lap length: 2 miles(Start position in parentheses)1. (1) Alexander Rossi, Dallara-Honda, 85 laps, Running 2. (2) Will Power, Dallara-Chevrolet, 85 laps, Running 3. (13) Ed Jones, Dallara-Honda, 85 laps, Running 4. (16) Zach Veach, Dallara-Honda, 85 laps, Running 5. (5) Graham Rahal, Dallara-Honda, 85 laps, Running 6. (20) Marco Andretti, Dallara-Honda, 85 laps, Running 7. (6) Josef Newgarden, Dallara-Chevrolet, 85 laps, Running 8. (11) Tony Kanaan, Dallara-Chevrolet, 85 laps, Running 9. (8) James Hinchcliffe, Dallara-Honda, 85 laps, Running 10. (23) Charlie Kimball, Dallara-Chevrolet, 85 laps, Running 11. (4) Scott Dixon, Dallara-Honda, 85 laps, Running 12. (17) Jack Harvey, Dallara-Honda, 85 laps, Running 13. (9) Sebastien Bourdais, Dallara-Honda, 85 laps, Running 14. (14) Matheus Leist, Dallara-Chevrolet, 85 laps, Running 15. (18) Spencer Pigot, Dallara-Chevrolet, 84 laps, Running 16. (24) Kyle Kaiser, Dallara-Chevrolet, 84 laps, Running 17. (15) Max Chilton, Dallara-Chevrolet, 84 laps, Running 18. (12) Jordan King, Dallara-Chevrolet, 84 laps, Running 19. (19) Gabby Chaves, Dallara-Chevrolet, 83 laps, Running 20. (7) Ryan Hunter-Reay, Dallara-Honda, 81 laps, Running 21. (22) Takuma Sato, Dallara-Honda, 74 laps, Running 22. (10) Robert Wickens, Dallara-Honda, 73 laps, Running 23. (21) Zachary Claman De Melo, Dallara-Honda, 58 laps, Contact 24. (3) Simon Pagenaud, Dallara-Chevrolet, 0 laps, ContactRace StatisticsAverage Speed of Race Winner: 88.622 mph. Time of Race: 01:53:15.2434. Margin of Victory: 1.2413 seconds. Cautions: 4 for 17 laps. Lead Changes: 6 among 5 drivers. Lap Leaders: Rossi 1-24, Power 28-30, Hunter-Reay 31, Rossi 32-55, Bourdais 56-59, Newgarden 60-62, Rossi 63-85. Series Points Leaders: Rossi 54, Power 41, Jones 35, Veach 32, Rahal 30, Andretti 28, Newgarden 27, Kanaan 24, Hinchcliffe 22, Kimball 20, Dixon 19, Bourdais 18, Leist 16, Pigot 15, Kaiser 14, Chilton 13, King 12, Hunter-Reay 11, Sato 9, Wickens 8, Claman De Melo 7, Pagenaud 6.FORMULA ONECHINESE GRAND PRIXSunday at Shanghai International Circuit, Shanghai Lap length: 3.387 miles 1. Daniel Ricciardo, Australia, Red Bull Racing Tag Heuer, 56 laps, 1:35:36.380, 25 points. 2. Valtteri Bottas, Finland, Mercedes, 56, +8.894 seconds behind, 18. 3. Kimi Raikkonen, Finland, Ferrari, 56, +9.637, 15. 4. Lewis Hamilton, Britain, Mercedes, 56, +16.985, 12. 5. Max Verstappen, Germany, Red Bull Racing Tag Heuer, 56, +20.436, 10. 6. Nico Hulkenberg, Germany, Renault, 56, +21.052, 8. 7. Fernando Alonso, Spain, McLaren Renault, 56, +30.69, 6. 8. Sebastian Vettel, Germany, Ferrari, 56, +35.286, 4. 9. Carlos Sainz, Spain, Renault, 56, +35.763, 2. 10. Kevin Magnussen, Denmark, Haas Ferrari, 56, +39.594, 1. 11. Esteban Ocon, France, Force India Mercedes, 56, +44.050, 0. 12. Sergio Perez, Mexico, Force India Mercedes, 56, +44.725, 0. 13. Stoffel Vandoorne, Belgium, McLaren Renault, 56, +49.373, 0. 14. Lance Stroll, Canada, Williams Mercedes, 56, +55.490, 0. 15. Sergey Sirotkin, Russia, Williams Mercedes, 56, +58.241, 0. 16. Marcus Ericsson, Sweden, Sauber Ferrari, 56, +62.604, 0. 17. Romain Grosjean, France, Haas Ferrari, 56, +65.296, 0. 18. Pierre Gasly, France, Scuderia Toro Rosso Honda, 56, +66.330, 0. 19. Charles Leclerc, Monaco, Sauber Ferrari, 56, +82.575, 0. 20. Brendon Hartley, New Zealand, Scuderia Toro Rosso Honda, 51, did not “ nish, 0. Gasly and Verstappen received 10-second time penalties for causing collisions.Driver Standings1. Sebastian Vettel, Germany, Ferrari, 54 points. 2. Lewis Hamilton, Britain, Mercedes, 45. 3. Valtteri Bottas, Finland, Mercedes, 40. 4. Daniel Ricciardo, Australia, Red Bull Racing Tag Heuer, 37. 5. Kimi Raikkonen, Finland, Ferrari, 30. 6. Fernando Alonso, Spain, McLaren Renault, 22. 7. Nico Hulkenberg, Germany, Renault, 22. 8. Max Verstappen, Netherlands, Red Bull Racing Tag Heuer, 18. 9. Pierre Gasly, France, Scuderia Toro Rosso Honda, 12. 10. Kevin Magnussen, Denmark, Den Haas Ferrari, 11. 11. Stoffel Vandoorne, Belgium, McLaren Renault, 6. 12. Carlos Sainz, Spain, Renault, 3. 13. Marcus Ericsson, Sweden, Sauber Ferrari, 2. 14. Esteban Ocon, France, Force India Mercedes, 1.Constructor Standings1. Mercedes, 85. 2. Ferrari, 84. 3. Red Bull Racing Tag Heuer, 55. 4. McLaren Renault, 28. 5. Renault, 25. 6. Scuderia Toro Rosso Honda, 12. 7. Haas Ferrari, 11. 8. Sauber Ferrari, 2. 9. Force India Mercedes, 1.TENNISATP WORLD TOURMONTE-CARLO ROLEX MASTERSMonday at The Monte-Carlo Country Club, Monaco; Purse: $6 million (Masters 1000); Surface: Clay-OutdoorMens Singles First RoundAlbert Ramos-Vinolas (15), Spain, def. Jared Donaldson, United States, 6-3, 6-3. Roberto Bautista Agut (11), Spain, def. Peter Gojowczyk, Germany, 6-4, 6-3. Andrey Rublev, Russia, def. Robin Haase, Netherlands, 7-6 (7), 2-6, 7-5. Kei Nishikori, Japan, def. Tomas Berdych (12), Czech Republic, 4-6, 6-2, 6-1. Borna Coric, Croatia, def. Julien Benneteau, France, 6-2, 6-3. Novak Djokovic (9), Serbia, def. Dusan Lajovic, Serbia, 6-0, 6-1. Milos Raonic (14), Canada, def. Lucas Catarina, Monaco, 3-6, 6-2, 6-3. Gilles Muller, Luxembourg, def. Florian Mayer, Germany, 7-5, 6-4. Stefanos Tsitsipas, Greece, def. Denis Shapovalov, Canada, 6-3, 6-4. Aljaz Bedene, Slovenia, def. Mirza Basic, Bosnia-Herzegovina, 6-4, 7-6 (3). Pierre-Hugues Herbert, France, def. Paolo Lorenzi, Italy, 7-6 (7), 6-4.Mens Doubles First RoundAlexander and Mischa Zverev, Germany, def. Andres Molteni and Diego Schwartzman, Argentina, 6-2, 4-6, 10-8. Pablo Cuevas, Uruguay, and Marcel Granollers, Spain, def. Damir Dzumhur, Bosnia-Herzegovina, and Aisam-ul-Haq Qureshi, Pakistan, 6-2, 3-6, 10-6. Grigor Dimitrov, Bulgaria, and David Gof“ n, Belgium, def. Adrian Mannarino and Fabrice Martin, France, 7-6 (3), 6-2. Romain Arneodo, Monaco, and Hugo Hys, France, def. Santiago Gonzalez, Mexico, and Ben Mclachlan, Japan, 6-4, 7-6 (2).

PAGE 34

I feel like every time I race here I almost get a win,Ž Larson said of his second-place finish. Ive been beat by Kyle (Busch) about every time I race here, too, so that gets frustrating after a while.Ž It was Buschs 45th career Cup Series win, moving him ahead of Bill Elliott into sole possession of 16th place. It also was his seventh win at Bristol, while Larson has yet to win at the half-mile track. Coincidentally, Busch won with the aid of longtime nemesis Brad Keselowski, who wrecked with 30 laps left, bringing out the caution flag. Larson appeared to have the car to beat on Monday, running well ahead of the pack on long green flag runs. But after Busch took on tires during the yellow flag stop, he knew he was back in the race with 22 laps to go. He finally caught Larson with five laps left, bumped him out of the way and scooted by. Larson made a late charge but couldnt catch him. When it comes down to crunch time you gotta go,Ž Busch said. Asked if Keselowski had moved up on his list of favorites, Busch laughed and said, Thats pushing it too far.Ž I kind felt bad for him, ma y be that much,Ž Busch said, pinching his thumb and index finger close together. But it certainly helped our cause. So it was much appreciated, lets go with that.Ž Larson was leading when the race was postponed Sunday with 296 laps remaining after being delayed several times because of rain. The race also was delayed Monday for about 35 minutes, but the cars finally got back on the track after the rain and sleet subsided. For me, its the best conditions possible,Ž said Kawauchi, who competed in 12 marathons last year „ six times the usual number for an elite runner „ and also works as a school administrator. Runners donned hats and extra layers, and the lead packs tried to draft off the media truck to avoid the rain that was hitting them horizontally at times. Wheelchair winners Marcel Hug of Switzerland and American Tatyana McFadden, both five-time champions, said they were unable to see through the spray that spun off their wheels. It was just tough, it was so freezing,Ž Hug said through chattering teeth as a volunteer draped a second towel around his shoulders. Im just very glad that I made it.Ž McFadden said she wore two jackets, with plastic bags between layers to stay dry, and hand warmers against her chest. The wet roads made it treacherous to turn and impossible to stop. I could start to feel my arms getting heavy just from all the rain soaking in,Ž she said. You cant put your brakes on right away, so you had to be tedious on the turns. I couldnt even see because the wind was so strong.Ž On the fifth anniversary of the finish line explosions that killed three and wounded hundreds more, Linden became the first U.S. woman to win since Lisa Larsen Weidenbach in 1985 „ before the race began offering prize money that lured the top international competitors to town. Linden nearly ended the drought in 2011 when she was outkicked down Boylston Street and finished second by 2 seconds. This time she made the turn off of Hereford with a lead of more than half of a mile. Probably 2011 is what put the fear in me,Ž Linden said. That sprint battle is not super fun. It was nice to get it right down Boylston this time, thats for sure.Ž A 34-year-old California native who lives in Michigan, Linden said she was so broken by the weather that she wanted to drop out after a couple of miles but instead stuck around in case she could help one of her fellow Americans. When four-time Olympian and reigning New York City Marathon champion Shalane Flanagan fell behind after needing a bathroom break, Linden let her draft so she could catch up to the pack. Later, she helped Molly Huddle reconnect with the group. And it turned out I was in third, and I thought, Well, I probably shouldnt drop out,Ž said Linden, who also earned $150,000. Sellers, who finished 4:10 behind, is a fulltime nurse who had to train before or after work „ at 4 a.m. or 7 p.m. She said didnt believe it when she was told she had finished second, or that she earned $75,000. Yeah, Im in shock about that,Ž she said. It was the second competitive marathon for Sellers, who was a distance runner at Weber State. Canadas Krista Duchene was third, with a total of seven Americans in the womens top 10 and „ for the second straight year „ six in the mens. The East Africans who have dominated the professional era of the race had their worst performance in decades: Kirui was the only Kenyan in the top ten for the mens race; defending champion Edna Kiplagat, who was ninth, helped prevent a shutout in the distaff division. Some of the women I was passing, I was in complete disbelief,Ž Sellers said. I have the utmost respect for who they are as athletes and as people.ŽJapans Yuki Kawauchi surges to win mens Boston MarathonYuki Kawauchi seemed like just another spotlight-seeking, early front-runner when he darted out to take the lead at the start of Mondays Boston Marathon. It turns out the veteran Japanese marathoner saved plenty for the finish, as well. Kawauchi (YOO-kee KA-wa-oo-chee) battled a steady headwind and blinding wet conditions to surge with a mile to go, overtaking Geoffrey Kirui to win his first Boston Marathon. Ive been running for 26 years, and in 26 years this is by far the best day of my life,Ž Kawauchi said afterward through an interpreter. Kawauchi crossed the finish line in a time of 2:15:58. He becomes the first Japanese man to win Boston since Seko Toshihiko took the title in 1987. He is the first Asian runner to win the race since Koreas Lee Bong-Ju in 2001. Kawauchi joked that the wind and cold were the best conditions possible.Ž Kenyas Geoffrey Kirui (JOFF-ree KEY-roo-ee) was second in 2:18:23, followed by American Shadrack Biwott (SHAD-rack BE-watt) in 2:18:35. Biwotts result marked a huge day for the American men which placed three runners in the top 5. It marks the second straight year that six American men placed in the top 10. Tyler Pennel was fourth (2:18:57) and Andrew Bumbalough finished fifth (2:19:52).By JENNA FRYERAssociated PressLONG BEACH, Calif. „ Sebastien Bourdais was once considered among the best drivers in the world. In case you forgot, refer to the breathtaking pass he made Sunday on the streets of Long Beach to move into second place that will make every highlight reel this season. OK, so IndyCar ruled the pass illegal and made Bourdais return the position to Scott Dixon. No biggie. The Frenchman simply passed Dixon again. Need a favorite IndyCar driver to root for? Bourdais could be the one for you. He made his case for fan support at Long Beach, where Bourdais was the star of the race despite his 13th-place finish. Bourdais started ninth and twice drove his way to second before his race fell apart. Thats when the Bourdais full of fire and fury returned. His postrace assessment was brutal and Bourdais made clear he was irked with IndyCar, annoyed with rookie drivers and even angry at some veterans. Cast him as a hero for his on-track skill and he will nail the part. If you make him mad, though, he plays a perfect villain, too. No matter the part, what Bourdais can do in a race car and the kind of competitor he is have made it clear that hes still among the very elite at his craft. Bourdais was untouchable during his first stint racing in the United States from 2003 to 2007, when he reeled off four consecutive Champ Car titles in five seasons. He won 31 of 73 races „ scoring 44 podiums and 31 poles in that span „then landed the promotion of his life with a call to Formula One. His dream job didnt have a happy ending: Bourdais was out of F1 after just two seasons. It took him another two years to return to the U.S., but the only jobs available were lousy IndyCar Series rides. Driving inferior equipment for small teams, Bourdais hardly resembled the guy who couldnt be caught in those halcyon early days of his career. Heres the thing about race car drivers „ most believe that with the right resources, they can fix a race team. Bourdais can actually deliver. After 39 frustrating races over three seasons, former champion Jimmy Vasser gave Bourdais a second shot in second-tier KV Racing. Bourdais needed 13 races to take the team to the winners circle. He won twice more in 2015, and once again the next season. Then KV shut down and Bourdais had to return to Dale Coyne Racing. He had done enough to return to quality sports car rides for the endurance events, and he was part of Action Express winning teams at the Rolex 24 of Daytona, the 12 Hours of Sebring and the Petit Le Mans at Road Atlanta. He got a shot with Chip Ganassi Racings new GT Le Mans organization and won Daytona again, then got a class victory at the 24 Hours of Le Mans in his hometown. Believing he could turn the Coyne IndyCar operation into a winner, Bourdais did so with a victory in the 2017 season opener on the streets of St. Petersburg, Florida, the city Bourdais now calls home. He finished second a race later at Long Beach and it really did look like Bourdais was the difference maker. Then he crashed during qualifying for last years Indianapolis 500. Bourdais broke his pelvis, his hip and doctors said he wouldnt race again last season. He laughed and busied himself rehabilitating at such a pace that he was back in the car for the final three IndyCar races of the year. The winter saw an opportunity for Bourdais to reunite with Vasser and James Sullivan from KV in a partnership with Coyne, and there was Bourdais in the season opener at St. Pete, defending his victory in a tearful pronouncement that the 39-yearold IndyCar driver is as sharp as he was 15 years ago in Champ Car. Bourdais comeback tour this season included a pole-winning run on the oval at Phoenix, then his show-stopping maneuvers at Long Beach. On paper, Dale Coyne Racing is not supposed to challenge the Andretti, Ganassi and Penske teams for wins. With Bourdais behind the wheel, anything is possible. Page 6 SP www.yoursun.com Tuesday, April 17, 2018 / The Sun Course Totally Renovated!!941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port, FL 34287 Sumter Blvd. Between U.S. 41 & I-75, Exit 18227-Holes Arthur Hills Designed NEWULTRADWARF TIFEAGLE GREENS adno=7205741 Day Special!*Must present this ad at check inThursday April 19th Only!$39*Golf and a Draft Beer or House Wine In the Grille Room after your roundAP PHOTOYuki Kawauchi, of Japan, hoists the trophy after winning the 122nd Boston Marathon Monday in Boston. He is the first Japanese man to win the race since 1987. AP FILE PHOTOSebastien Bourdais unpacks his helmet as he prepares to drive during a practice session for the 2017 Indianapolis 500 at Indianapolis Motor Speedway in Indianapolis. AUTO RACING: IndyCarBourdais proves he is still among the best in worldBy ERIC OLSONAssociated PressLSU coach Paul Mainieri wont soon forget the way he joined the 1,400 wins club. His Tigers entered the bottom of the ninth inning trailing Tennessee by four runs Sunday, and they won 9-7 when freshman Daniel Cabrera hit a threerun, walk-off homer. The three-game sweep at home put Mainieris career record at 1,400-707-7. This coach has not won 1,400 games; the players have won 1,400 games,Ž Mainieri said. Theyre the ones that go out and do it between the lines. Ive been fortunate for almost 36 years to have coached some really amazing young men at four wonderful institutions, and theyve enriched my life.Ž Mainieri is among four active Division I coaches, and 10 all-time, with 1,400 wins. The other active coaches are Florida States Mike Martin (1,968), Miamis Jim Morris (1,581) and North Carolinas Mike Fox (1,409). Martin is eight wins from breaking Augie Garridos record of 1,975. Mainieri has taken the Tigers to the NCAA Tournament 10 of his 11 years at LSU and to the College World Series five times. LSU won the national title in 2009 and was runnerup to Florida last year Mainieri also has been head coach at St. Thomas of Florida, Air Force and Notre Dame. The Tigers (24-13, 9-6) have won four straight and are one game behind Arkansas (27-10, 10-5) in the SEC West. IN THE POLLSConsensus No. 1 Florid a (32-6) has won 13 of 14 and followed a midweek win over Florida State with a sweep of Missouri. North Carolina State (28-7), No. 2 by Baseball America and Collegiate Baseball newspaper and No. 4 by D1Baseball.com, won two of three over Notre Dame for its sixth ACC series win. Stanford (27-5), No. 2 by D1Baseball and No. 3 by Baseball America, rebounded from a series loss to UCLA with a sweep of Arizona State.RED-HOT REDHAWKRoss Haffey of Miami (Ohio) had a monster day in a doubleheader split at Ball State on Friday, hitting five home runs while going 7 for 9 with eight runs and 12 RBIs. In the moment I didnt really know how impressive it was,Ž Haffey said Monday. Looking back on it and hearing from my coaches and other players, and getting text messages and calls from old teammates and old coaches, its definitely something Ill remember for the rest of my life.ŽCOLLEGE BASEBALLMainieri hits 1,400-win milestone in memorable fashionNASCARFrom Page 1 MARATHONFrom Page 1

PAGE 35

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 39 11.07 +23.0 AAR AIR .30 .7 25 45.60 33.17 441 43.86 +11.6 ABB Ltd ABB .76e 3.3 ... 28.67 21.92 2310 23.01 -14.2 ABM ABM .70 2.2 20 45.12 32.08 397 32.46 -13.9 AES Corp AES .52 4.5 11 12.05 9.86 6429 11.57 +6.8 AFLAC s AFL ... ... 14 45.88 36.41 2941 44.77 AG MtgeIT MITT 1.90 11.0 5 19.95 16.31 42 17.20 -9.5 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 1 25.50 +.6 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 4 25.13 -.8 AGCO AGCO .60 .9 28 75.95 60.33 763 65.51 -8.3 AH Belo AHC .32 6.1 ...dd 6.30 4.35 17 5.25 +9.4 AK Steel AKS ... ... 13 7.54 4.00 8848 4.53 -20.0 AMC Ent AMC .80 4.7 ...dd 31.40 10.80 1830 17.15 +13.6 AMCON DIT .72 .8 11 113.60 80.95 95.00 -2.9sAMN Hlth AMN ... ... 26 65.88 34.71 498 65.80 +33.6 ARC Docu ARC ... ... 15 4.84 2.04 119 2.21 -13.3 ASA Gold ASA .04e .4 ...q 12.99 10.12 87 10.85 -4.2 AT&T Inc T 2.00f 5.6 13 40.56 32.55 24894 35.64 -8.3 AT&T 66 n TBB ... ... ... 26.72 24.65 149 25.07 -3.9 A10 Ntwks ATEN ... ... ...dd 9.75 5.63 308 6.27 -18.8 AU Optron AUO .18e ... ... 5.35 3.62 993 4.34 +4.3 AVX Cp AVX .46 2.7 ...dd 20.22 15.96 352 17.06 -1.4 AZZ Inc AZZ .68 1.5 26 61.55 40.00 84 45.80 -10.4 Aarons AAN .12f .3 11 49.77 31.00 578 47.28 +18.6 AbbottLab ABT 1.12 1.9 26 64.60 42.88 6596 59.27 +3.9 AbbVie ABBV 2.84 3.1 19 125.86 64.26 3921 92.60 -4.2 AberFitc ANF .80 2.9 ...dd 29.20 8.81 3645 28.04 +60.9 AbdAsPac FAX .42 8.9 ...q 5.29 4.65 571 4.72 -3.3 AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 42 6.04 -5.2 AbdnChile CH .58e 6.2 ...q 9.64 6.85 25 9.36 +4.8 AbdGlbInc FCO .84 9.6 ...q 9.48 8.40 17 8.71 -1.2 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 6 14.91 +2.5 AbdGChina GCH .03e .2 ...q 14.02 10.52 27 13.58 +9.0 AbdnIndo IF .52e ... ...q 8.18 7.14 18 7.44 -2.6 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.68 4 20.29 +6.1 AbdJapnEq JEQ .48e .7 ...q 9.89 8.12 13 9.12 +1.1 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 15 27.32 +2.2 AbSingaFd SGF 1.09e 8.0 ...q 13.67 10.86 13 13.56 +9.2 AcadIBD50 FFTY ... ... ...q 35.94 25.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.5 20 31.70 21.34 1093 23.94 -12.5 Accenture ACN 2.66 1.8 27 165.58 118.40 2149 151.42 -1.1 AccoBrds ACCO .06p ... 23 14.75 10.35 326 13.15 +7.8 AcmeU ACU .44 2.2 19 29.49 19.00 6 20.30 -13.2 AcornInt rs ATV ... ... ... 25.90 8.95 3 23.06 +30.7 ActiniumP ATNM ... ... ...dd 1.57 .35 541 .38 -42.8 Act Rep n GOP ... ... ... 22.96 19.73 0 22.05 +2.7 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 3 21.41 +.1 Actuant ATU .04 .2 74 27.95 21.50 223 23.80 -5.9 Acuity AYI .52 .4 15 208.83 119.02 787 130.52 -25.8 Acushnet n GOLF ... ... ... 24.49 15.16 180 24.30 +15.3 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.85 195 14.93 -.7 AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 119 19.34 -2.5 AdmRsc AE .88 1.9 ...dd 50.59 32.80 4 45.99 +5.7 Adecaogro AGRO ... ... ... 11.92 7.22 885 7.87 -23.9 Adient n ADNT 1.10 1.7 ... 86.42 57.40 593 66.01 -16.1sAdtalemGl ATGE .36 .7 19 50.00 30.15 640 49.90 +18.7 AdvAuto AAP .24 .2 20 151.72 78.81 972 106.45 +6.8 AdvDisp n ADSW ... ... ... 25.71 20.94 407 22.74 -5.0 AdvDrainS WMS .28 1.1 22 28.15 17.90 298 25.00 +4.8sAdvSemi ASX .25e 3.3 ... 7.52 5.86 974 7.63 +17.7 Advansx n ASIX ... ... ... 46.51 25.01 277 36.54 -13.1 AdvOil&Gs AAV ... ... 6 7.35 2.70 240 3.15 -26.7 AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 45 15.19 -4.3 AdvCCvII AGC .56 10.0 ...q 6.49 5.40 121 5.62 -6.2 AdvClEnh LCM .84 10.5 ...q 8.90 7.73 34 7.98 -4.3 AdSDorWr AADR .32e .5 ...q 64.00 45.81 20 58.88 +.1sAdvPerHY HYLD 3.54e 9.5 ...q 37.19 35.54 38 37.12 +2.7 AdSNewT n FNG ... ... ... 24.13 19.60 18 20.58 -4.1 AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 30.73 -.9 AdvSmCap SCAP ... ... ... 36.97 30.53 34.60 -1.1 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.12 -.4 AdvSSage HOLD .41e .4 ...q 101.80 99.03 1 99.18 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.88 124 48.06 -.6 AdvSStarG VEGA ... ... ...q 31.97 27.67 9 30.80 -.1 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 5 68.70 -3.8 AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3 AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.23 -2.5 AdMadIntl FWDI .37e 1.2 ...q 33.10 26.30 31.59 +1.7 AdMadDm FWDD .18e .3 ...q 57.19 46.83 52.89 -1.1 AdvActBear HDGE ... ... ...q 9.21 7.43 142 8.20 +4.6 Aecom ACM ... ... 12 39.90 30.15 309 36.34 -2.2 AegeanMP ANW .08 3.3 6 12.00 1.75 195 2.40 -44.2 Aegon AEG .25e 3.5 ... 7.28 4.81 680 7.21 +14.4 Aegon cap AEH 1.59 6.1 ... 26.32 25.40 37 25.96 +.5 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 16 26.11 +.6 Aegon t AEB .77 3.1 ... 25.44 23.55 7 24.57 +1.6 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 25.55 -3.7 AerCap AER ... ... 8 55.67 42.35 518 52.26 -.7 Aerocntry ACY ... ... 3 17.34 9.70 31 13.45 -11.7 AerohiveN HIVE ... ... ...dd 6.50 3.02 187 3.98 -31.7 AerojetR AJRD ... ... ...dd 36.25 20.06 487 30.45 -2.4 Aetna AET 2.00 1.1 17 194.40 132.16 2658 175.89 -2.5 AffilMgrs AMG 1.20 .7 14 216.99 148.81 497 171.36 -16.5 Agilent A .60 .9 80 75.00 53.91 2883 68.17 +1.8 Agnico g AEM .44f ... 43 51.86 37.35 1230 45.20 -2.1 AgreeRlt ADC 2.08 4.3 21 53.65 43.74 164 48.93 -4.9 Air Inds AIRI .60 34.3 ... 3.50 1.15 209 1.75 +3.5 AirLease AL .40 .9 5 50.70 34.42 378 42.58 -11.5 AirProd APD 4.40f 2.7 25 175.17 137.72 703 165.43 +.8 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 299 20.00 -14.5 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 24 25.29 -4.9 AlamoGp ALG .44f .4 31 120.58 76.82 54 115.59 +2.4 AlamosGld AGI .02 .4 ... 8.58 4.83 1251 5.65 -13.2 AlaskaAir ALK 1.28f 2.0 8 95.75 57.60 2809 65.21 -11.3 AlbnyIn AIN .68 1.1 49 68.85 45.80 67 64.25 +4.6 Albemarle ALB 1.34f 1.4 21 144.99 86.75 1416 96.87 -24.3 Alcoa Cp AA ... ... 18 57.50 29.55 5569 55.03 +2.2 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 310 23.18 -16.4 Alexanders ALX 18.00f 4.6 18 439.85 332.98 11 392.60 -.8 AlexREE ARE 3.60 2.9 32 134.37 111.59 361 122.93 -5.9 AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 1 35.25 -4.7 AlexcoR g AXU ... ... ... 1.85 1.10 275 1.53 -3.8 AlgonPw n AQN .47 ... ... 11.34 9.39 268 9.81 -12.1 Alibaba BABA ... ... 49 206.20 114.00 9847 174.70 +1.3 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 190 2.06 -43.9 AllegCp Y ... ... ...cc 639.42 521.07 93 592.59 -.6 AllegTch ATI ... ... ...dd 30.25 14.54 1371 25.88 +7.2 Allegion ALLE .84 1.0 ... 89.81 75.85 628 85.37 +7.3 Allergan AGN 2.88f 1.7 8 256.80 142.81 1788 166.45 +1.8 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.1 22 81.24 66.64 340 73.14 -1.6 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 36 12.82 -5.7 AlliData ADS 2.28f 1.1 14 278.33 203.67 623 210.55 -16.9 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 94 12.56 -6.3 AlliOne rs AOI ... ... ...dd 30.70 9.85 259 28.75 +117.0 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.74 212 11.87 -7.0 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 7.9 13 28.15 20.40 211 26.90 +7.4 AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1293 41.59 -2.4 AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 214 6.78 -3.6 AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 204 5.93 -4.5 AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 153 12.76 -2.2 AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 60 21.19 +.3 Allz24Tgt n CBH ... ... ... 10.05 8.75 56 9.21 +1.2 AllnzgDI&Cv ACV 2.00 8.8 ...q 23.58 19.95 34 22.69 +3.9 AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 5 25.54 +.2 AllisonTrn ALSN .60 1.4 18 45.69 32.93 1790 41.48 -3.7 Allstate ALL 1.84f 1.9 14 105.36 80.37 1758 97.53 -6.9 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 7 25.28 -1.3 Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 49 25.61 -2.4 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 33 25.54 -1.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 6 26.00 -1.5 Allstat pfE ALLpE 1.66 6.4 ... 27.74 25.70 28 26.12 -.5 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 18 25.93 -2.5 AllyFincl ALLY .52 1.9 13 31.29 18.11 1916 27.38 -6.1 AlmadM n AAU ... ... ... 1.59 .71 232 .83 -19.9 AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.53 12 30.44 -.9 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 28.72 4 33.04 AlpMoIntQ IMOM ... ... ...q 33.00 25.00 3 30.48 +.4 AlpMoUSQ QMOM ... ... ... 31.51 24.51 11 29.91 +4.6 AlpArcVl n VMOT ... ... ... 31.39 24.70 11 29.32 +1.2 AlphaPro APT ... ... 17 4.25 2.70 4 3.30 -17.5 AlpGDDiv AGD .78 7.4 ...q 11.55 9.81 54 10.54 -2.4 AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 218 6.33 -6.1 AlpTotDiv AOD .69 7.7 ...q 10.03 8.38 271 9.01 -4.9 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 1 42.70 -5.0 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 2 68.53 -1.5 AlpDisrTc n DTEC ... ... ... 29.82 24.40 8 27.12 +7.6 AlpBzSoMed BUZ ... ... ... 36.15 26.93 1 33.64 +5.0 AlpsRivFlex RFFC ... ... ... 35.25 30.68 3 32.73 -5.8 Alps RivDiv RFDA ... ... ... 33.92 27.47 3 31.82 +.5 AlpRvrCare RFCI ... ... ... 25.70 23.85 8 24.03 -2.7 AlpRivUncn RFUN ... ... ... 26.57 25.08 2 25.59 -1.8 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 30 31.49 -6.3 AlpMedBrk SBIO ... ... ...q 37.20 24.10 18 34.60 +5.5 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 33 20.09 -3.0 AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 1 36.40 +.5 AlpEDvDg EDOG .73e 3.0 ...q 27.38 23.18 6 24.34 -4.2 AlpAlerEn ENFR 1.35e 6.5 ...q 24.56 19.24 3 20.90 -9.5 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 25.63 13 28.24 -1.4 AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 20 42.13 +1.3 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 31 24.68 -1.9 AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.31 79 44.45 -2.9 AlpAlerMLP AMLP 1.35e 13.4 ...q 12.73 9.01 24335 10.10 -6.4 Alteryx n AYX ... ... ... 38.88 14.79 753 35.00 +38.5 Altice n ATUS ... ... ...dd 35.29 17.58 2828 19.82 -6.6 AltisrcAst AAMC ... ... ...dd 116.00 58.35 62.25 -23.7 AltisResid RESI .60 5.8 ...dd 14.96 9.87 10.37 -12.6 Altria MO 2.80f 4.4 20 77.79 59.07 5136 64.25 -10.0 AlumChina ACH ... ... ... 23.54 11.01 80 15.58 -13.1 ATrFn pfA AFSIpA 1.69 8.9 ... 25.28 13.96 0 19.03 -7.6 AmTrF pfB AFSIpB 1.81 9.5 ... 25.23 12.92 4 19.04 -12.9 AmTrF pfC AFSIpC 1.91 9.6 ... 25.57 14.91 2 19.78 -12.0 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 12 19.13 -6.8 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 6 22.08 -3.7 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 4 23.75 -8.3 AmTrFn 55 AFSS 1.81 7.8 ... 26.36 21.41 3 23.29 -6.8 AmTrF pfD AFSIpD 1.88 9.3 ... 25.46 14.42 5 20.24 -8.8 AmberRd AMBR ... ... ...dd 10.29 6.14 32 8.51 +15.9 Ambev ABEV .05e .7 6 7.43 5.30 24100 6.67 +3.3 Ameren AEE 1.83 3.2 20 64.89 51.89 1652 56.36 -4.5 Ameresco AMRC ... ... 20 13.20 5.25 103 12.10 +40.7 AMovilL AMX .17e .9 17 19.77 14.80 1608 19.49 +13.6 AmMovl A AMOV ... ... ... 19.61 14.44 3 19.45 +14.4 AmAssets AAT 1.08f 3.2 21 44.61 30.62 341 34.00 -11.1 AmAxle AXL ... ... 4 20.27 13.38 2638 16.27 -4.5 AmCampus ACC 1.76 4.5 36 49.93 34.52 457 38.93 -5.1 AEagleOut AEO .55f 2.5 19 22.03 10.23 2658 21.63 +15.1 AEP AEP 2.48 3.6 18 78.07 63.32 1537 68.27 -7.2 AEqInvLf AEL .24f .8 18 35.79 23.02 282 30.08 -2.1 AmExp AXP 1.40 1.5 16 102.39 75.97 2808 93.60 -5.7 AFnclGrp AFG 1.40 1.2 20 121.69 95.19 194 112.24 +3.4 AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 5 25.68 -2.1 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 14 25.65 -2.2 AHm4Rent AMH .20 1.0 ... 23.74 18.39 896 19.89 -8.9 AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.61 28.36 -.3 AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 4 25.32 -7.5 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.63 5 25.06 -6.5 AH4Rn pfG AMHpG 1.47 6.4 ... 26.38 22.60 3 23.10 -8.2 AHm4R pfF AMHpF ... ... ... 26.27 22.63 6 23.38 -8.5 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.4 ...dd 67.30 52.42 6504 54.28 -8.9 AmLorain ALN ... ... ...dd .57 .14 20 .19 +6.8 AMidstrm AMID 1.65 14.5 ...dd 15.25 9.65 85 11.35 -15.0 AmrRlty ARL ... ... ...dd 21.57 7.00 7 19.91 +54.9 AmRenAs n ARA ... ... ... 24.07 9.91 164 17.11 -1.7 AmShrd AMS ... ... 12 4.64 2.25 4 2.45 -5.7 AmStsWtr AWR 1.02 1.9 29 60.00 43.08 155 54.08 -6.6 AmTower AMT 3.00f 2.2 40 155.28 122.73 2073 138.52 -2.9 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .4 42 24.00 15.20 74 22.75 +15.8 AmWtrWks AWK 1.66 2.0 36 92.37 74.63 1254 82.62 -9.7 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 222 42.27 -8.6 Ameriprise AMP 3.32 2.3 13 183.90 118.84 980 143.59 -15.3 AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 5103 88.77 -3.3 Ametek AME .36 .5 32 79.32 55.28 644 75.60 +4.3 AmiraNatF ANFI ... ... ... 7.05 3.85 85 4.00 -4.1 Ampco AP ... ... ...dd 18.60 8.49 16 10.70 -13.7 Amphenol APH .76 .9 35 93.62 70.90 755 86.47 -1.5 AmpioPhm AMPE ... ... ... 4.95 .38 729 2.87 -29.5 AmpSrLn n YESR ... ... ... 28.57 23.85 24.85 +1.9 AmpDivOpt DIVO ... ... ... 30.56 25.82 0 28.41 -2.0 AmplOil n AMLX ... ... ... 15.25 9.17 0 9.77 -14.3 Ampliph rs APHB ... ... ...dd 4.88 .67 190 1.15 +13.9 Amrep AXR ... ... 10 7.71 5.17 7.35 +4.7sAnadarko APC 1.00f 1.6 74 63.72 39.96 4348 63.46 +18.3 Anadrk 18 AEUA 3.75 12.2 ... 48.28 28.60 33 30.74 -11.3 Andeavor ANDV 2.36 2.1 40 121.71 78.25 2246 113.84 -.4 AndeavLog ANDX 3.94f 8.2 25 55.66 42.17 522 47.99 +3.9 Anf DvAlt n DALT ... ... ... 10.57 9.62 0 9.98 -1.8 AnglogldA AU ... ... ... 12.40 8.86 2800 9.17 -10.0 ABInBev BUD 3.19e 3.1 26 126.50 101.21 1458 104.32 -6.5 Anixter AXE ... ... 17 88.85 62.40 94 77.85 +2.4 Annaly NLY 1.20 11.7 12 12.73 10.00 6521 10.30 -13.4 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 12 25.32 -.7 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 54 25.25 -.4 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 122 24.34 -1.8 Annaly pfF NLYpF ... ... ... 26.59 24.54 26 25.31 -2.0 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e 1.0 ... 22.87 14.85 536 16.57 -16.0 AnteroMid AM 1.46f 5.5 21 35.55 24.20 717 26.77 -7.8 AnteroRes AR 1.00 4.8 43 22.68 16.31 2674 20.62 +8.5 Anthem ANTM 3.00f 1.3 17 267.95 168.17 1194 225.27 +.1 Anthem un ANTX 2.63 4.8 ... 64.78 47.02 496 54.34 -3.0 Anworth ANH .60 12.7 10 6.35 4.55 275 4.74 -12.9 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 1 26.00 -1.7 Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 25.25 -8.0 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 1 25.00 -.6 Aon plc AON 1.60f 1.1 35 152.78 118.76 646 143.78 +7.3 Apache APA 1.00 2.5 26 52.67 33.60 3431 40.79 -3.4 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 1537 40.81 -6.6 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 25.98 -5.2 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 1104 17.88 -3.1 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 4 25.20 -2.4 ApolloGM APO 2.06e 7.0 10 37.35 25.06 667 29.30 -12.5tApollG pfA APOpA 1.60 6.5 ... 26.62 24.72 27 24.70 -6.0 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 2 25.22 -3.3 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 103 16.95 +4.5 ApolloTact AIF 1.20a 7.6 ...q 16.67 15.37 29 15.81 +.4 AppHReit n APLE 1.20 6.8 30 20.19 16.72 1103 17.74 -9.1 ApldIndlT AIT 1.20f 1.6 20 75.40 54.00 212 73.25 +7.6sAptargrp ATR 1.28 1.4 28 93.33 77.62 197 94.31 +9.3 Aptiv APTV 1.16 1.3 17 96.91 64.70 970 86.92 +2.5 AquaAm WTR .82 2.4 25 39.55 31.18 410 33.94 -13.5 Aquantia n AQ ... ... ... 18.49 9.60 151 15.59 +37.6 Acquavnt n WAAS ... ... ... 18.83 10.87 52 13.81 -11.0 Aramark ARMK .42 1.1 18 46.09 36.16 1047 37.78 -11.6 ArborRT ABR .84f 9.7 7 8.99 7.83 248 8.65 +.1 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 1 25.47 +.5 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 3 25.20 -1.4 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 2 25.88 -1.2 ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7 ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 1420 32.88 +1.8 ArchCoal ARCH 1.60f 1.7 10 101.84 60.13 205 95.88 +2.9 ArchDan ADM 1.34f 2.9 19 45.91 38.59 2812 45.47 +13.4 Archrock AROC .48 4.7 25 13.01 8.25 1320 10.15 -3.3 Arconic ARNC .24 1.0 ...dd 31.17 21.76 1650 23.56 -13.5 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 89.70 +4.5 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 24 10.80 7.40 506 9.25 -10.6 ArcusBio n RCUS ... ... ... 19.67 13.26 213 16.71 -2.8 Ardaugh n ARD .56 2.9 ... 24.54 17.43 45 19.00 -10.0 ArdmoreSh ASC ... ... ...dd 9.05 6.40 270 8.00 AresCmcl ACRE 1.12f 9.1 11 14.22 11.96 46 12.36 -4.2 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 36 16.33 -.5 AresMgmt ARES 1.60e 7.4 33 25.95 17.25 312 21.70 +8.5 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 16 26.33 -.6 Argan AGX 1.25e ... 7 72.13 36.30 312 37.80 -16.0 AristaNetw ANET ... ... 56 311.67 135.21 1526 239.44 +1.6 ArkInnova ARKK ... ... ...q 45.35 24.53 188 40.22 +8.5 ArkIndInno ARKQ ... ... ...q 37.14 25.57 8 33.69 +2.3 ArkGenom ARKG ... ... ...q 30.51 19.81 30 26.37 +7.7 ArkWebX.O ARKW .94p .8 ...q 55.31 29.83 134 50.04 +8.6 Ark 3dPr n PRNT ... ... ... 27.21 22.65 4 24.55 +.7 Ark IsrTc n IZRL ... ... ... 22.04 19.16 6 20.25 -.5 ArlingAst AI 2.20 19.7 6 15.17 9.90 308 11.18 -5.1 ArlingAst23 AIW 1.66 6.7 ... 25.45 23.61 6 24.61 +.7 ArlingAst25 AIC 1.69 7.0 ... 24.97 22.70 3 24.20 -.2 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 1 24.85 -.4 ArmadaHof AHH .80f 5.9 18 16.00 12.66 150 13.67 -12.0 ArmrR pfA ARRpA 2.06 8.1 ... 25.83 23.71 1 25.28 -.7 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.96 7 24.80 -.9 ArmourR rs ARR 2.72 11.8 6 27.60 21.40 375 23.12 -10.1 ArmsFloor AFI ... ... 66 20.20 12.91 233 13.84 -18.2 ArmstrWld AWI ... ... 14 64.60 41.20 229 57.10 -5.7 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 38 17.45 -3.0 ArrowEl ARW ... ... 11 87.26 70.13 247 77.03 -4.2 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.01 -2.6 ArtisanPtr APAM 2.40a 7.3 22 41.45 27.23 338 32.85 -16.8 AskanoG g AKG ... ... ... 2.50 .43 312 1.01 +43.1 AsburyA ABG ... ... 10 76.40 49.10 173 68.10 +6.4 AshHPrm AHP .64 6.1 8 11.34 8.44 328 10.49 +7.8 AshHPr pfB AHPpB ... ... ... 21.34 18.20 3 19.22 -3.9 AshfordHT AHT .48 6.9 ...dd 7.20 5.42 512 6.91 +2.7 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 5 25.36 +.7 AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 5 22.99 -9.5 AshfrH pfG AHTpG 1.84 8.0 ... 25.44 22.23 8 22.86 -9.0 AshfrdH pfH AHTpH 1.88 8.2 ... 25.47 22.44 11 23.02 -9.4 AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.62 22 22.95 -8.6 Ashford AINC ... ... ...cc 109.82 47.03 6 92.17 -.9 Ashland ASH .90m 1.3 39 77.16 58.99 802 70.34 -1.2 AsiaPc APB .61e 2.0 ...q 15.71 12.05 6 14.32 -.7 AsiaTigr GRR .07e .5 ...q 13.65 11.36 35 13.22 +6.9 AspenAero ASPN ... ... ...dd 5.58 3.95 35 4.47 -8.4 AspenIns AHL .96 2.2 ...dd 54.10 34.80 848 43.95 +8.3 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 16 26.02 -4.6 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 15 24.13 -6.4 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 2 25.85 -4.9 AsscBc pf D ASBpD ... ... ... 26.65 24.08 1 24.73 -4.7 AsscdBanc ASB .60f 2.4 17 27.20 20.95 1349 24.70 -2.8 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 17 36.55 +7.2 Assurant AIZ 2.24 2.4 36 106.99 84.34 705 92.50 -8.3 AssuredG AGO .64f 1.7 7 45.73 32.97 774 37.25 +10.0 AsdGMu01 AGOpB 1.72 6.6 ... 26.72 25.48 3 25.87 -.5 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 13 25.05 -4.2 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 5 24.96 -.4 AsteriasBio AST ... ... ...dd 4.30 1.25 68 1.40 -37.8 AstraZen s AZN 1.37e 3.8 9 36.75 28.43 4385 35.75 +3.0sAtHomGr n HOME ... ... 57 35.61 16.41 801 35.10 +15.5 Atento SA ATTO .34p ... 11 12.90 7.55 33 8.00 -21.2 Athene n ATH ... ... ... 55.22 45.15 920 48.84 -5.6 AtkoreInt n ATRK ... ... ... 26.80 15.05 181 18.87 -12.0 AtlPwr g AT .12 ... ...dd 2.60 1.80 184 2.15 -8.5 ATMOS ATO 1.88f 2.2 16 93.56 76.46 452 84.68 -1.4 AurynRs n AUG ... ... ... 3.00 1.24 78 1.37 -16.5 AutoNatn AN ... ... 12 62.02 38.20 539 46.89 -8.6sAutohome ATHM ... ... 40 97.60 31.61 563 96.47 +49.2 Autoliv ALV 2.32 1.5 24 152.57 97.75 428 151.18 +19.0 AutoZone AZO ... ... 13 797.89 491.13 281 604.36 -15.0 Auxilio n AUXO ... ... 32 5.76 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 6 2.27 +13.5 AvalonBay AVB 5.88f 3.5 22 199.52 152.65 605 166.00 -7.0 Avangrid n AGR 1.73 3.4 39 53.46 43.13 1125 50.93 +.7 AvayaHl n AVYA ... ... ... 23.76 19.08 586 23.00 +15.0 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 27 123.67 80.91 571 105.98 -7.7 Avianca AVH .18e 2.0 ... 9.76 6.37 110 8.83 +10.0 AvinoSG g ASM ... ... ... 1.89 1.14 69 1.41 +5.2 Avista AVA 1.49f 2.9 29 52.83 39.77 235 51.99 +1.0 Avnet AVT .76f 1.8 10 45.09 35.67 700 42.08 +6.2 Avon AVP ... ... 28 4.90 1.85 2388 2.77 +28.8 Axalta AXTA ... ... ...dd 38.20 27.77 968 32.65 +.9 AXIS Cap AXS 1.56 2.8 ...dd 68.51 47.43 748 56.65 +12.7 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 5 24.63 -2.4 AxisCap pfE AXSpE ... ... ... 25.85 23.39 27 24.33 -3.3 Azul n AZUL ... ... ... 35.05 19.43 409 31.58 +32.5 AzurePwr n AZRE ... ... ... 18.10 12.53 1 14.10 -.7B -B&G Foods BGS 1.86 7.3 7 43.10 22.35 513 25.55 -27.3 B2gold g BTG ... ... 72 3.30 2.15 1676 2.86 -7.7 BB&T Cp BBT 1.50a 2.9 17 56.31 41.17 2757 52.00 +4.6 BB&T pfD BBTpD ... ... ... 25.79 24.87 14 25.37 -.4 BB&T pfE BBTpE 1.41 5.6 ... 25.70 24.49 35 25.03 -.9 BB&T pfF BBTpF 1.30 5.1 ... 25.64 23.50 11 25.34 +1.2 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 18 25.20 +.2 BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 14 25.85 -4.3 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 116 22.29 -11.5 BBX Cap n BBX .03 .3 ... 9.39 5.87 331 9.29 +16.6 BCE g BCE 3.02f ... ... 49.06 42.01 1257 43.11 -10.2sBG Staffing BGSF 1.00 4.9 24 19.91 14.26 69 20.31 +27.4 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 4 25.75 -.6 BHP BillLt BHP 1.66e 3.6 ... 50.79 33.37 3110 46.28 +.6 BHPBil plc BBL 1.66e 4.0 ... 45.43 28.73 1741 41.08 +1.9 BP MidPt n BPMP ... ... ... 23.00 16.83 195 18.18 -11.6 BP PLC BP 2.38 5.6 23 44.62 33.90 4249 42.72 +1.6 BP Pru BPT 3.60e 16.7 4 27.95 18.55 235 21.55 +7.2tBRF SA BRFS ... ... ... 15.50 6.20 2563 6.20 -44.9 BRT BRT .80f 6.7 10 13.99 7.36 8 11.91 +1.0 BT Grp s BT .99e 5.7 ... 21.16 15.41 1862 17.47 -4.1 BWX Tech BWXT .64f .9 36 67.69 45.79 369 67.53 +11.6 B&W Ent n BW ... ... ...dd 12.06 1.61 1138 2.56 -54.9 BabShDHi BGH 1.84 9.7 ...q 20.83 18.35 54 18.88 -2.6 BadgerMtr s BMI .52 1.1 39 52.10 37.45 167 45.65 -4.5 BakHuGE n BHGE .72f 2.2 ... 38.59 25.53 3268 32.84 +3.8 BallCorp s BLL .40 1.0 21 43.24 35.60 1582 40.76 +7.7 Ballanty BTN ... ... ...dd 7.35 3.95 3 4.90 +5.4 BanColum CIB 1.27e 2.6 ... 51.38 36.38 199 49.27 +24.2 BancCalif BANC .52 2.8 11 23.40 17.10 522 18.45 -10.7 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 3 25.75 -1.8 BcCalif pfE BANCpE ... ... ... 28.59 24.70 8 25.62 -3.0 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 3 25.89 -2.5 BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 2856 7.96 -6.4 BcoBrades s BBDO .02r .3 ... 11.90 6.79 9 9.01 +6.9 BcoBrad s BBD .06a .6 ... 11.98 7.12 6716 9.69 +4.0 BcoLatin BLX 1.54 5.4 13 30.50 25.51 64 28.78 +7.0 BcoMacro BMA ... ... ... 136.10 82.68 69 106.00 -8.5 BcoSantSA SAN .21e 3.2 ... 7.57 6.29 6421 6.71 +2.6 BcoSBrasil BSBR .29e 2.7 8 12.11 6.86 1660 10.89 +12.6sBcSanChile BSAC .85e 2.4 ... 35.01 23.16 409 34.73 +11.1 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 18 101.04 +4.7 BcpSouth BXS .56 1.8 ... 35.55 27.20 447 31.75 +1.0 Bcp NJ BKJ .24 1.4 27 18.55 14.80 0 17.25 -5.5 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 6 21.24 -2.4 BkofAm BAC .48 1.6 19 33.05 22.07 110396 29.93 +1.4 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 30 25.49 -1.9 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 9 23.46 +.4 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 22 25.45 -1.5 BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 17 23.89 +.3 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 36 25.62 -3.2 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 1 1272.25 -3.5 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 48 26.19 -3.5 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 67 26.23 -2.9 BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4 BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4 BkAm pfA BACpA ... ... ... 27.51 25.34 36 25.72 -5.4 BkAm pfC BACpC ... ... ... 27.83 25.41 44 25.93 -5.5 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 16 23.08 -1.8 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 5 22.15 +2.5 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 0 22.17 +2.4 Bk of But n NTB 1.28 2.8 ... 47.60 31.36 290 45.64 +25.8 BkHawaii BOH 2.08 2.5 19 89.09 74.72 105 83.56 -2.5 BkMont g BMO 3.71e ... ... 84.71 66.75 277 75.70 -5.4 BkNYMel BK .96 1.8 15 58.99 46.06 3316 51.99 -3.5 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 16 25.15 BkNova g BNS 2.32 3.8 10 66.78 53.86 438 60.83 -5.7 BankUtd BKU .84 2.1 15 43.84 30.37 363 39.92 -2.0 BarHarbr s BHB .75 2.6 19 32.94 25.09 39 28.83 +6.7How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 2108 Declined 776 New Highs 63 New Lows 37 Vol. (in mil.) 3,002 Pvs. Volume 2,945 1,785 1,737 1819 1000 76 31 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 OA NDJFM 23,520 24,100 24,680 Dow Jones industrialsClose: 24,573.04 Change: 212.90 (0.9%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 7,000 7,200 Nasdaq compositeClose: 7,156.28 Change: 49.63 (0.7%) 10 DAYSDOW 24675.36 24480.20 24573.04 +212.90 +0.87% s t t -0.59% DOW Trans. 10646.09 10437.40 10610.18 +240.69 +2.32% s t t -0.02% DOW Util. 693.00 685.52 692.36 +9.58 +1.40% s s s -4.29% NYSE Comp. 12660.11 12573.04 12628.21 +82.16 +0.65% s t t -1.41% NASDAQ 7178.51 7115.85 7156.28 +49.63 +0.70% s t t +3.66% S&P 500 2686.49 2665.16 2677.84 +21.54 +0.81% s t t +0.16% S&P 400 1906.88 1887.93 1902.85 +18.99 +1.01% s t t +0.12% Wilshire 5000 27879.46 27642.18 27797.11 +237.16 +0.86% s t t +0.01% Russell 2000 1566.40 1550.51 1563.03 +13.52 +0.87% s t t +1.79% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, April 17, 2018

PAGE 36

Br iPthCrd OILB ... ... ... 66.72 42.69 14 65.80 +11.2 BarFIEur FEEU ... ... ...q 148.71 107.43 4 130.04 -1.8 BarcFI HY FIGY ... ... ...q 185.67 127.16 4 165.92 -3.0 BarcSPVeq VQT ... ... ...q 181.89 142.51 3 163.65 +3.4 BarSelMLP ATMP 1.17e 6.0 ...q 24.01 17.78 42 19.54 -5.8 BiP Cmdty DJP ... ... ...q 25.03 21.61 126 24.80 +1.6 BarcGSOil OIL ... ... ...q 7.68 4.45 7.61 +16.4 BarcGsci36 GSP ... ... ...q 16.57 11.96 7 16.40 +5.5 BrcEnEu n FLEU ... ... ... 180.26 129.86 0 155.19 -2.5 BiPCop JJC ... ... ...q 37.88 27.93 34.56 -7.9 BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3 BiPSPBWrt BWV ... ... ...q 80.07 73.07 77.50 -1.3 BiP GCrb GRN ... ... ...q 18.41 5.17 17.90 +75.1 BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1 BiPEurUsd ERO ... ... ...q 46.90 40.26 45.01 +3.2 BiP Tin JJT ... ... ...q 50.46 43.33 48.42 +5.5 BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6 BiP Sugar SGG ... ... ...q 36.17 23.79 24.03 -22.2 BiP Softs JJS ... ... ...q 35.57 28.21 28.21 -11.7 BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8 BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8 BiP Lead LD ... ... ...q 66.21 40.75 50.42 -13.6 BiP Cottn BAL ... ... ...q 56.76 43.61 55.10 +5.6 BrcIndiaTR INP ... ... ...q 91.98 69.65 85.21 -3.5 BiP Coffee JO ... ... ...q 19.43 14.09 14.35 -8.5 BiPGrain JJG ... ... ...q 31.12 24.11 27.10 +11.2sBiP Cocoa NIB ... ... ...q 32.60 21.36 63 32.90 +44.1 BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 93 26.12 -2.1 BiPIndMet JJM ... ... ...q 30.93 23.24 29.55 -3.1 BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1 BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2 BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1 BiPNG GAZ ... ... ...q .48 .23 .23 BiPLive COW ... ... ...q 26.25 19.63 21.32 -10.2 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9 BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4 BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7 B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6 BarcCAPE CAPE ... ... ...q 126.10 104.29 1 118.08 +1.4 BiPSPMLP IMLP 1.22e 7.2 ...q 20.84 15.44 1 17.00 -5.5 Barclay BCS .15e 1.2 ... 12.55 9.29 3092 12.33 +13.1 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.30 -8.7 BiP SPVix XVZ ... ... ...q 25.80 17.32 1 20.07 -12.5 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 190 21.14 +20.8 B iPVxST rs VXX ... ... ...q 64.44 25.59 29185 43.03 +54.1 BarcWomLd WIL ... ... ...q 70.29 59.73 1 66.50 -.9 BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 46 15.18 -.5 BaringsPt MPV 1.08 7.3 ...q 15.15 13.83 14 14.73 +4.5 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.3 ...dd 11.12 4.99 285 7.19 -12.7 BarnesNob BKS .60 10.7 ...dd 9.05 4.10 594 5.60 -16.4 Barnes B .56 .9 57 72.87 51.33 220 61.15 -3.4 Barnwell BRN ... ... ...dd 2.95 1.62 1 1.94 -6.7 BarrickG ABX .12 .9 28 19.26 11.07 8473 13.03 -10.0 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 31.15 12.72 538 15.56 -33.7 Baxter s BAX .64 1.0 31 72.58 53.04 1895 66.29 +2.6 BaytexE g BTE ... ... 6 3.61 2.13 2080 3.38 +12.7 BeazerHm BZH ... ... 18 23.24 11.87 207 16.19 -15.7 BectDck BDX 2.92 1.3 93 248.39 175.66 1177 229.57 +7.2 BectDk pfA BDXA ... ... ... 63.84 54.18 33 60.06 +3.7 Belden BDC .20 .3 13 87.15 64.51 128 67.93 -12.0 Belden pfB BDCpB ... ... ... 114.45 88.37 5 92.89 -9.9 Belltrx g rs BXE ... ... 1 3.88 .99 63 1.36 -20.9 Belmond BEL ... ... ...cc 14.20 10.75 564 11.20 -8.6 Bemis BMS 1.24f 2.8 18 50.47 40.60 482 44.68 -6.5 BenchElec BHE .15p ... 21 35.80 27.05 615 30.75 +5.7sBerkley WRB .56 .8 21 74.43 62.00 257 74.34 +3.8 Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 6 24.46 -3.0 Berkly pfC WRBpC ... ... ... 27.24 24.53 10 25.10 -4.1 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 16 25.04 -3.4 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 297181.00 -.1 BerkH B BRK/B ... ... 27 217.62 160.93 3744 198.22 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 77 38.35 +4.8 BerryPlas BERY ... ... 22 61.71 49.41 1157 56.04 -4.5 BestBuy BBY 1.80f 2.5 22 78.59 50.29 2514 71.91 +5.0 Best Inc n BSTI ... ... ... 13.25 8.08 401 10.19 +13.5tBigLots BIG 1.20f 2.8 12 64.42 41.71 1977 42.79 -23.8 BiglariHld BH ... ... 10 451.15 290.05 3 423.98 +2.3 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 69 279.59 208.95 206 262.13 +9.8 BioRadB BIO/B ... ... 65 271.00 210.71 249.85 +4.9 BiohvnPh n BHVN ... ... ... 39.51 16.50 275 26.50 -1.8 BioPhrmX BPMX ... ... ...dd .90 .10 4164 .22 +99.1 BioTime BTX ... ... 3 3.50 2.10 288 2.51 +16.7 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 8 1.14 -12.3 BitautoH BITA ... ... 26 54.42 19.42 1224 19.97 -37.2 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 362 53.79 -10.5 BlkHCp un BKHU ... ... ... 78.74 56.40 5 58.60 -11.4 BlKnight n BKI ... ... ... 53.00 42.70 444 48.00 +8.7 BlkStMin n BSM 1.25 7.1 18 19.03 15.12 165 17.59 -2.0 BlackBerry BB ... ... 18 14.55 8.47 2451 10.51 -5.9 BlackRock BLK 11.52f 2.2 22 594.52 377.85 790 524.85 +2.2 Blrk22Gl n BGIO ... ... ... 10.20 9.27 29 9.45 -3.6 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 68 22.53 -2.8 BlkCA18 BJZ .33 2.3 ...q 15.35 14.37 74 14.75 +1.3 BlkCAIT BFZ .87 6.7 ...q 14.81 12.90 65 12.98 -5.8 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 93 12.98 -7.5 BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 272 10.62 -2.9 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.54 141 12.57 -5.6 BlkDbtStr rs DSU .82 7.0 ...q 11.86 11.26 125 11.64 -.5 BlkEngyRs BGR 1.32 9.4 ...q 15.50 12.32 101 14.05 -.9 BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.45 232 15.77 -3.7 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 410 8.82 -4.4 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 1 13.01 -2.9 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 65 14.45 +4.8 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 62 13.71 -1.5 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 9 14.29 -.9 BlkGlbOp BOE 1.16 10.0 ...q 13.08 10.09 128 11.60 -7.3 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 26 34.94 -4.3 BlkIT BKT .37 6.4 ...q 6.40 5.76 95 5.80 -6.0 BlkIntlG&I BGY .59 9.7 ...q 6.85 5.63 203 6.11 -6.3 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 22 13.72 -8.0 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 75 15.11 -4.9 BlkLTMu BTA .65a 5.7 ...q 12.54 11.17 47 11.34 -5.5 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 7 13.39 -1.7 BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 1 13.09 -6.1 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 95 16.96 -6.6 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 207 13.08 -6.0 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 13 12.68 -6.8 BlkMunihCA MUC .64 4.9 ...q 15.19 13.05 92 13.16 -7.3tBlkMunHIQ MFL .86 6.7 ...q 15.33 12.89 117 12.80 -12.4 BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.41 94 12.47 -6.9 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 90 13.35 -7.7 BlkMunihQ MUS .81 6.5 ...q 14.22 12.38 8 12.50 -6.6 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 53 12.25 -11.9 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 111 13.34 -9.0 BlkMunyInv MYF .97 7.1 ...q 17.88 13.63 35 13.77 -7.3 BlkMunyIQ MFT .85 6.5 ...q 15.32 13.00 16 13.09 -6.1tBlkMYMIQ MIY .83 6.3 ...q 14.35 13.14 34 13.14 -6.1tBlMunyNYQ MYN .57a 4.8 ...q 13.43 11.95 108 11.99 -7.2 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 10 13.88 -3.3 BlMunyQlty MQY .96 6.9 ...q 16.10 13.81 35 13.87 -8.6 BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.46 101 12.56 -9.1 BlkMuniast MUA .65a 4.9 ...q 15.84 13.31 46 13.33 -11.0 Blk2018 BPK .06 .4 ...q 15.07 14.71 100 14.94 +1.2 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 30 15.08 +.5 BlkMuBdT BBK .76a 5.4 ...q 16.47 14.10 20 14.18 -6.4 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 7 13.86 -6.4 BlkMunIIT BBF .87 6.6 ...q 15.80 13.00 11 13.07 -6.8 BlkMuIQT BYM .86 6.6 ...q 15.24 12.95 46 13.12 -7.5 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 86 12.83 -8.9 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 48 13.41 -7.1 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 84 21.51 -3.7 BlkMunienh MEN .73a 6.9 ...q 12.46 10.48 41 10.52 -9.8tBlkMunihld MHD .89a 5.9 ...q 18.25 15.02 29 15.05 -8.9 BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.76 16 13.82 -6.5tBlkMunvst MVF .64a 7.4 ...q 10.02 8.74 105 8.73 -9.2tBlkMuniv2 MVT .88a 6.2 ...q 16.18 14.25 79 14.19 -8.2 BlkMunyAZ MZA .83 5.5 ...q 17.90 14.03 3 15.05 -6.9 BlMunyldCA MYC .74a 5.8 ...q 15.72 13.17 31 13.37 -9.6tBlkMuniyld MYD .80a 6.1 ...q 15.73 13.23 92 13.22 -9.0tBlkMunyNJ MYJ .90 6.5 ...q 17.48 13.85 40 13.83 -12.5 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 30 12.06 -7.9 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.51 2 13.66 -7.3tBlkNJIT BNJ .76 5.5 ...q 16.35 13.89 16 13.85 -8.0 BlkNY18 BLH .03 .2 ...q 14.99 14.66 2 14.70 tBlkNYMB BQH .74 5.6 ...q 15.65 13.08 5 13.12 -10.9 BlkNYIQT BSE .69 5.6 ...q 14.00 12.33 20 12.36 -6.1tBlkNYIT BNY .83 6.4 ...q 15.50 12.94 25 12.94 -9.5tBlkNYMu2 BFY .84 6.5 ...q 15.90 12.90 33 12.90 -12.9 BlkRsCmdy BCX .79 8.4 ...q 10.50 7.76 205 9.40 -3.8 BlkSciTch BST 1.20 3.8 ...q 34.26 21.17 77 31.89 +19.5 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 14 12.66 -7.5 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 34 19.88 -8.0 BlkVAMB BHV .83 5.2 ...q 20.22 15.53 1 15.90 -7.6 BlkstFltRt BSL 1.08 5.9 ...q 18.80 17.01 29 18.25 +1.4 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 65 15.94 +1.5 Blackstone BX 2.70e 8.7 15 37.52 29.03 2037 31.05 -3.0 BlkstnMtg BXMT 2.48 8.0 13 33.08 29.51 613 31.17 -3.1 BlkLSCrInc BGX 1.18 7.0 ...q 16.98 15.45 43 16.74 +5.2 BlockHR HRB .96 3.6 21 31.80 23.16 2046 26.44 +.8 BlonderT BDR ... ... ...dd 1.52 .38 386 1.14 +88.1 BlueAprn n APRN ... ... 8 10.10 1.72 4753 2.04 -49.4 BlueCapRe BCRH 1.20 10.1 ...dd 20.20 11.00 19 11.90 -1.2sBluegVac n BXG .15p ... ... 22.77 13.00 72 22.55 +23.5sBlueLinx rs BXC ... ... 12 38.77 7.57 416 38.38 +293.2 BluerkRsd BRG 1.16 13.3 ...dd 13.77 7.02 154 8.72 -13.7 BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 5 24.85 -5.8 BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 1 21.85 -13.3 BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 3 23.33 -8.3 BdwlkPpl BWP .40 3.7 9 18.79 9.85 1406 10.83 -16.1 Boeing BA 6.84f 2.1 35 371.60 175.47 3859 331.77 +12.5 BoiseCasc BCC .28 .7 20 45.95 26.25 333 41.60 +4.3 BonanzaCE BCEI ... ... 36 83.43 23.33 225 26.65 -3.4 BootBarn BOOT ... ... 20 20.31 5.90 187 17.21 +3.6sBoozAllnH BAH .76f 1.9 21 40.25 31.06 560 40.54 +6.3 BorgWarn BWA .68 1.3 15 58.22 39.80 1039 53.80 +5.3sBostBeer SAM ... ... 27 219.23 128.70 196 219.55 +14.9 BostProp BXP 3.20f 2.7 24 135.06 111.57 539 120.52 -7.3 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 8 24.90 -1.4 BostonSci BSX ... ... 20 29.93 24.54 9004 28.83 +16.3 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 160 10.90 -1.7 BovieMed BVX ... ... ...dd 4.29 1.87 363 3.45 +32.7 BowlA BWL/A .68 4.5 42 16.64 13.43 15.02 +.1 Box Inc n BOX ... ... ...dd 24.50 16.76 1077 20.93 -.9 BoydGm BYD .20 ... 22 40.44 22.39 1427 33.93 -3.2 BradyCp BRC .83 2.2 25 40.25 31.70 366 37.75 -.4 Brandyw BDN .72 4.7 17 18.69 15.21 2817 15.48 -14.9 BrasilAgro LND ... ... ... 4.55 3.21 0 3.90 +11.3 Braskem BAK .78e 2.8 ... 33.73 17.44 196 27.66 +5.3 BridgptEd BPI ... ... 25 15.85 5.71 116 6.10 -26.5 BrigStrat BGG .56 2.7 13 27.34 20.00 144 20.77 -18.1 BrightHrz BFAM ... ... 50 105.04 74.32 237 99.59 +5.9 BrghtSch n BEDU ... ... ... 28.18 10.79 54 16.00 -14.3 Brinker EAT 1.52 3.9 12 45.81 29.50 1468 38.72 -.3 Brinks BCO .60 .8 ...cc 88.10 57.00 454 75.05 -4.6 BrMySq BMY 1.60 3.0 54 70.05 51.56 34820 54.08 -11.7 BristowGp BRS .28 1.8 ...dd 17.35 6.21 298 15.29 +13.5 BritATob s BTI 2.24e 3.9 ... 73.41 53.38 3477 57.86 -13.6 BrixmorP BRX 1.10f 7.5 9 21.76 13.74 2991 14.71 -21.2 BroadrdgF BR 1.46 1.3 33 110.05 68.16 924 109.71 +21.1 Brookdale BKD ... ... ...dd 15.66 6.28 2375 6.71 -30.8 BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 747 39.17 -10.0 BrookBus n BBU .25 .7 ... 41.42 25.77 8 38.36 +11.1 BrkfDtla pf DTLAp 1.91 7.3 ... 31.31 23.62 8 26.28 -8.8 BrkGblInf INF 1.40 11.5 ...q 14.20 11.02 50 12.16 -6.0 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 159 41.14 -8.2 BrkRlAs n RA .20p ... ... 24.39 21.06 160 22.50 -3.7 BrkfReEn BEP 1.96f 6.3 ... 36.00 29.80 72 31.05 -11.1 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 27 26.94 20.85 1044 26.06 BrownFA s BF/A .79 1.5 32 56.10 35.02 12 54.24 +8.5 BrownFB s BF/B ... ... ... 56.81 37.25 1147 55.90 Brunswick BC .76 1.3 17 64.45 48.04 353 60.49 +9.5 Buckeye BPL 5.05 12.3 12 69.95 35.24 1865 40.99 -17.3 Buckle BKE 1.00e 4.4 12 25.11 13.50 521 22.65 -4.6 Buenavent BVN ... ... ...dd 16.80 10.87 623 16.40 +16.5 BldBear BBW ... ... 20 11.90 7.25 50 9.75 +6.0 BungeLt BG 1.84 2.5 33 83.75 63.87 901 75.06 +11.9sBurlStrs BURL ... ... 32 138.45 79.07 815 138.00 +12.2 BylineBc n BY ... ... ... 24.80 19.02 69 22.98 C -C&J Eng n CJ ... ... ... 36.57 22.99 526 29.10 -13.1 CTrkMH23 MLPC .89e 6.5 ...q 17.53 12.85 0 13.77 -9.5 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5 CAE Inc g CAE .36 ... ... 19.53 15.09 98 19.48 +5.0 CAI Intl CAI ... ... 6 40.11 17.68 199 21.66 -23.5 CBIZ Inc CBZ ... ... 22 19.65 14.05 160 18.90 +22.3 CBL Asc CBL .80m 18.6 2 10.11 4.00 2118 4.29 -24.2 CBL pfD CBLpD 1.84 10.5 ... 24.96 16.30 193 17.50 -19.9 CBL pfE CBLpE 1.66 10.3 ... 25.08 15.06 61 16.05 -27.2 CBRE GRE IGR .60 8.2 ...q 8.05 7.17 232 7.36 -7.1 CBRE Grp CBRE ... ... 18 48.39 32.53 1962 47.58 +9.9 CBS A CBS/A .72f 1.4 15 68.86 49.33 3 51.13 -14.5 CBS B CBS .72 1.4 12 68.75 49.24 3169 50.90 -13.7 CCA Inds CAW ... ... 14 3.81 2.75 41 2.90 -7.9 CF Inds s CF 1.20 3.1 ...dd 45.00 25.04 1635 38.45 -9.6 CGG rs CGG ... ... ... 7.67 1.88 49 2.14 -52.1 CGI g GIB ... ... ... 59.89 46.80 142 57.98 +6.7 CIT Grp CIT .64 1.2 50 56.14 43.25 444 52.13 +5.9 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 41 12.10 9.60 0 9.95 -2.3 CMS Eng CMS 1.43f 3.2 27 50.83 40.48 2404 45.00 -4.9 CNA Fn CNA 1.20a 2.4 15 55.62 43.72 141 49.49 -6.7 CNH Indl CNHI .14e 1.1 ...cc 15.65 10.29 1084 12.29 -8.3 CNO Fincl CNO .36 1.6 15 26.47 19.37 940 22.48 -9.0 CNOOC CEO 4.92e 3.1 ... 166.23 108.05 93 157.18 +9.5 CNX Midst CNXM 1.25 6.7 11 22.91 15.25 111 18.61 +11.0 CNX Resc CNX .04 .3 ...dd 18.08 11.30 2219 15.81 +8.1 ConslCoal n CCR ... ... ... 16.65 13.15 15 14.40 -8.0 CONSOL n CEIX ... ... ... 41.89 19.51 979 30.57 -22.6 CPFL Eng CPL .12e .8 ... 17.69 10.63 13 14.17 +23.2sCPI Aero CVU ... ... 16 10.60 5.55 66 10.55 +17.9 CRH Med CRHM ... ... ... 7.35 1.46 8 2.80 +5.7 CRH CRH .72e 2.1 ... 39.32 32.47 321 34.08 -5.6 CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 13.45 2 17.12 -2.8 Csop ChInt CNHX ... ... ...q 31.99 25.40 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 2 32.31 -4.0 CSS Inds CSS .80 4.5 75 30.29 17.13 29 17.89 -35.7sCTS CTS .16 .5 24 29.60 20.25 85 29.50 +14.6 CURO Gp n CURO ... ... ... 19.12 13.50 168 17.75 +26.1 CVR Engy CVI 2.00 5.8 ...cc 39.70 16.75 356 34.43 -7.5 CVR Ptrs UAN .71e 22.8 ...dd 5.05 2.58 162 3.12 -4.9 CVR Rfng CVRR 1.39 ... 27 18.25 6.70 312 15.90 -3.9 CVS Health CVS 2.00 3.0 12 84.00 60.14 19004 66.10 -8.8 CWA Inco n CWAI ... ... ... 26.93 24.55 24.82 -2.9 CYS Invest CYS .88 13.3 6 8.98 6.25 1182 6.62 -17.6 CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 9 24.46 -2.2 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 22 23.75 -4.2 CabGS t34 GYB .83 3.6 ... 23.75 22.03 1 22.94 -.2 CabcoJCP97 PFH 1.91 14.2 ... 18.74 11.00 3 13.45 -8.8 CabAT&T34 GYC .83 3.7 ... 24.90 22.00 0 22.32 -1.1 CableOne n CABO 7.00 1.0 37 788.00 627.25 24 687.88 -2.2 Cabot CBT 1.26 2.3 16 68.63 50.21 155 55.94 -9.2 CabotO&G COG .24f 1.0 45 29.57 21.40 4990 23.96 -16.2 CACI CACI ... ... 15 159.40 115.10 120 155.40 +17.4 Cactus n WHD ... ... ... 28.80 19.18 323 27.39 +35.3 CadencB n CADE .13 .4 ... 29.30 20.00 291 28.18 +3.9sCaledoMn n CMCL .28 3.1 ... 8.89 5.17 29 8.99 +21.7 Caleres CAL .28 .8 17 36.00 22.39 288 34.06 +1.7 CalifRes rs CRC ... ... ...dd 25.06 6.47 1818 22.41 +15.3 CalifWtr CWT .75f 2.0 27 46.15 32.75 327 38.35 -15.4 Calix CALX ... ... ...dd 7.38 4.65 144 6.95 +16.8sCallGolf ELY .04 .2 37 17.49 11.19 608 17.47 +25.4sCallonPet CPE ... ... 29 13.32 9.34 3524 13.27 +9.2 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 0 50.81 -.9 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 21 62.95 42.55 129 54.95 +14.5 CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 10 38.17 -.6 CambFgnY FYLD .75e 2.8 ...q 27.94 22.62 4 26.68 +1.2 CambGblV GVAL .54e 2.1 ...q 28.50 22.21 50 26.22 +2.4 CamGblMo GMOM .56e 2.0 ...q 29.42 24.45 7 27.57 +.7 CambGlAss GAA .55e 2.0 ... 28.60 25.41 4 27.56 +.3 CambrEmS EYLD ... ... ... 38.25 29.46 0 36.00 +3.8 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 7 25.02 -3.1 CambTail n TAIL ... ... ... 25.47 21.44 13 21.71 -3.9 CamValMom VAMO ... ... ...q 28.07 22.55 3 25.10 +.6 CamdenPT CPT 3.08f 3.6 23 96.39 78.19 520 85.75 -6.9 Cameco g CCJ .40 ... ... 11.18 7.68 8171 10.25 +11.1 CampSp CPB 1.40 3.3 14 59.14 40.99 1724 42.81 -11.0tCampWrl n CWH .54 2.0 ... 47.62 26.30 1990 26.76 -40.2 Can-Fite CANF ... ... 6 2.75 1.24 11 1.43 -3.4 CdaGoose n GOOS ... ... ... 38.25 15.81 400 34.25 +8.5 CIBC g CM 5.32f ... 10 100.01 77.20 238 87.82 -9.8 CdnNR gs CNI 1.33 ... ... 85.73 70.59 932 75.35 -8.7 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 1737 34.63 -3.1 CP Rwy g CP 1.87 ... ... 188.80 150.91 473 180.03 -1.5 CannaeHl n CNNE ... ... ...dd 19.58 16.16 336 19.27 +13.2 Canon CAJ ... ... ... 40.67 31.79 257 36.14 -3.4 CantelMed CMD .14e .1 74 123.60 69.21 158 113.42 +10.3 CapOne COF 1.60 1.7 28 106.50 76.05 2297 96.90 -2.7 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 12 26.00 -.7 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 37 26.43 -1.5 CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 17 26.41 -2.3 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 20 25.27 -.2 CpOne pf H COFpH ... ... ... 27.19 25.12 24 25.99 -3.5 CapOne pfG COFpG ... ... ... 25.55 23.25 59 24.62 -1.6 CapSenL CSU ... ... ...dd 16.72 10.27 1308 11.04 -18.2 CapInv n CIC ... ... ... 10.10 9.60 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.4 12 11.41 8.17 427 8.68 +.3 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.70 10 24.99 -1.4 CarboCer CRR ... ... ...dd 12.69 5.83 320 8.37 -17.8 CardnlHlth CAH 1.85 3.0 15 80.37 54.66 5554 62.29 +1.7 Care.com CRCM ... ... ...cc 20.88 11.59 446 16.36 -9.3 Carlisle CSL 1.48 1.5 18 119.21 92.09 372 100.43 -11.6 CarMax KMX ... ... 17 77.64 56.53 1238 62.00 -3.3 Carnival CCL 2.00f 3.1 16 72.70 59.44 2963 64.08 -3.5 CarnUK CUK 1.80f 2.8 ... 72.29 59.07 284 64.59 -2.5 CarpTech CRS .72 1.5 38 54.61 34.95 227 49.35 -3.2 CarrSrv CSV .30f 1.1 25 28.96 23.15 243 28.17 +9.6 Cars.cm CARS ... ... ... 32.28 20.94 1032 28.31 -1.8 Carters CRI 1.80f 1.7 17 129.00 79.76 799 106.69 -9.2sCarvana A n CVNA ... ... ... 25.23 8.14 1258 27.03 +41.4 CastleBr ROX ... ... ...dd 2.22 .98 227 1.23 +.8 CastlightH CSLT ... ... ...dd 4.75 3.15 177 3.45 -8.0 Catalent CTLT ... ... 71 47.87 28.41 691 41.07 CatchMTim CTT .54 4.3 ...dd 13.73 10.81 284 12.68 -3.4 Caterpillar CAT 3.12 2.1 27 173.19 95.80 3053 152.14 -3.5 CatoCp CATO 1.32 8.1 18 23.30 10.76 267 16.36 +2.8 CedarF FUN 3.56 5.6 17 72.56 59.66 88 63.53 -2.2 CedarRlty CDR .20 5.2 9 6.29 3.62 415 3.87 -36.3 CedarR pfB CDRpB 1.81 7.9 ... 25.80 22.67 4 22.92 -9.3 CedrRT pfC CDRpC 1.63 7.9 ... 25.39 20.22 14 20.55 -17.9 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 167 1.81 -4.2 Celanese CE 1.84 1.7 14 114.00 83.34 1196 106.42 -.6 Celestic g CLS ... ... 8 14.69 9.79 265 10.32 -1.5 Cellcom CEL ... ... 8 10.66 6.58 14 7.48 -26.7 Cementos CPAC .50e 4.1 ... 13.49 10.02 5 12.12 -2.3 Cemex CX .29t ... ... 10.37 6.43 5260 6.97 -7.1 Cemig pf CIG .08e 3.5 ... 3.09 1.89 2691 2.31 +12.1 Cemig CIG/C .08e 3.8 ... 3.65 1.81 5 2.12 +14.5 CenovusE CVE .20 ... 8 11.52 6.76 2607 9.91 +8.5 Centene s CNC ... ... 21 112.42 70.95 2052 109.92 +9.0 CC MLPInf CEN 1.25 13.3 ...q 12.67 8.12 293 9.39 -5.7 CenterPnt CNP 1.11f 4.1 19 30.45 25.84 3121 27.07 -4.5 CentElBr B EBR/B ... ... ... 9.06 4.60 26 6.43 -5.3 CentElecBr EBR ... ... ... 7.86 3.49 473 5.51 -3.3 CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 31 23.85 -2.2 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 143 29.44 -1.3 CentSecur CET 1.78e .7 ...q 29.00 24.12 16 27.06 -1.2 CentrusEn LEU ... ... ...dd 5.95 3.30 31 3.51 -12.5 CentCmtys CCS ... ... 15 36.00 21.90 130 29.90 -3.9 CntryLink CTL 2.16 12.4 8 27.61 13.16 5575 17.36 +4.1 Cervecer CCU .35e 1.2 ... 30.35 25.03 60 29.62 +.1 ChannAdv ECOM ... ... ...dd 12.65 8.30 15 9.10 +1.1 ChRvLab CRL ... ... 21 119.05 86.66 156 107.25 -2.0 ChaseCorp CCF .80f .8 32 129.55 83.35 12 106.65 -11.5 ChathLTr CLDT 1.32 6.7 27 23.91 17.90 275 19.64 -13.7 CheetahM CMCM ... ... ... 18.18 7.54 703 12.20 +1.0 Chegg CHGG ... ... ...dd 23.22 8.26 911 21.99 +34.7sChemed CHE 1.12 .4 49 285.79 184.61 49 286.36 +17.8 Chemours n CC .68f 1.3 13 58.08 34.84 1167 51.28 +2.4 CheniereEn LNG ... ... ...dd 60.22 40.36 1949 56.90 +5.7 ChenEnLP CQP 2.00f 6.6 ...dd 33.47 26.41 171 30.25 +2.1 ChenEnHld CQH 2.04f 7.4 54 29.73 24.03 75 27.75 +.2 CherHMtg CHMI 1.96 11.2 3 19.43 16.01 48 17.50 -2.7 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 4 25.06 -2.9 ChesEng CHK ... ... 5 5.87 2.53 27682 3.11 -21.5 ChesEn pfD CHKpD 4.50 9.1 ... 62.00 45.99 2 49.33 -.7 ChesGranW CHKR .32e 22.5 1 2.85 1.20 76 1.40 -24.3 ChespkLdg CHSP 1.60 5.5 30 29.36 22.55 286 29.12 +7.5 ChespkUtil CPK 1.30 1.7 21 86.35 66.35 30 75.65 -3.7 Chevron CVX 4.48f 3.7 54 133.88 102.55 4589 120.70 -3.6 ChicB&I CBI .28 2.0 ...dd 31.69 9.55 2514 14.13 -12.5 ChiRivet CVR .84f 2.7 18 41.57 26.50 1 30.72 -3.4 Chicos CHS .33 3.2 14 14.43 6.96 2370 10.29 +16.7 Chimera rs CIM 2.00 11.7 7 20.85 15.77 939 17.16 -7.1 Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 6 25.50 -1.2 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 23 25.50 -1.2 ChiCBlood CO ... ... 35 14.95 6.72 11.87 +19.3 ChinaDEd DL .45e ... 10 10.75 6.61 12 8.12 -12.4 ChinaEAir CEA ... ... ... 45.33 24.44 15 36.87 +2.0 ChinaFd CHN .55e 2.5 ...q 24.76 17.09 43 21.69 +.2 ChinaGreen CGA .10e 7.9 2 2.11 1.19 128 1.26 +1.6 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 494 13.77 -11.8 ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 1495 46.88 -7.2 ChiNBorun BORN ... ... 2 1.74 1.12 58 1.26 +.3 ChOnlEd n COE ... ... ... 19.82 9.25 5 11.19 -10.5 ChinaPet SNP 3.73e 4.0 ... 96.43 69.60 158 93.67 +27.7 ChinaPhH CPHI ... ... ...dd 1.45 .14 302 .31 +73.9 ChinRap n XRF ... ... ... 12.86 3.93 82 4.31 -24.7 ChinaSoAir ZNH .64e 1.3 ... 70.52 32.50 33 50.15 -3.2 ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 66 45.60 -3.9 ChinaUni CHU ... ... ... 16.55 11.87 437 13.16 -2.7 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.1 7 27.98 16.16 34 22.09 -8.0 ChinZenix ZX ... ... ...dd 2.31 .86 23 1.30 +6.8 Chipotle CMG ... ... ...cc 499.00 247.52 782 326.60 +13.0 ChoiceHtls CHH .86 1.1 40 85.35 59.60 295 81.35 +4.8 ChrisBnk CBK ... ... ...dd 1.55 .95 66 1.12 -11.8 ChubbLtd CB 2.92e 2.2 18 157.50 131.14 1273 135.79 -7.1 ChungTel CHT 1.29e 3.3 ... 39.33 33.10 93 38.69 +9.2 ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 1029 50.10 -.1 CienaCorp CIEN ... ... ...dd 27.98 19.40 2214 25.70 +22.8 Cigna CI .04 ... 17 227.13 152.89 2195 175.08 -13.8 Cimarex XEC .64f .7 21 130.16 87.98 1502 96.72 -20.7 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 2 49.52 -2.9 CinciBell rs CBB ... ... 65 22.20 13.00 181 14.90 -28.5 Cinemark CNK 1.28f 3.3 17 44.74 32.03 595 39.28 +12.8 CinerRes CINR 2.27 8.3 14 29.75 22.61 14 27.21 +8.4 Circor CIR .15 .3 27 68.76 40.58 119 44.88 -7.8 Cision CISN ... ... 66 13.68 9.90 633 12.49 +5.2 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 30.07 +13.6 CitCHF Dl n UCHF ... ... ... 32.08 26.21 27.57 +3.9tCiti GBP n DGBP ... ... ... 21.62 19.03 1 18.65 -12.5 CitEUR Dl n UEUR ... ... ... 31.62 26.61 29.07 +5.4 Citi EUR n DEUR ... ... ... 24.13 18.78 1 20.58 -10.3 Citi AUD n DAUD ... ... ... 23.45 18.62 22.25 +11.3 CitAUD Dl n UAUD ... ... ... 32.65 26.50 0 27.57 +3.2 Citi JPY n DJPY ... ... ... 22.83 18.17 20.07 -12.0 CitJPY Dl n UJPY ... ... ... 39.22 27.65 1 30.18 +3.3 Citi CHF n DCHF ... ... ... 23.58 19.08 0 22.31 -5.4 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.75 +2.1 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 69 27.35 -.5 CgpVelLCrd UWT ... ... ... 33.89 10.01 1769 32.04 +30.7 CgpVelICrd DWT ... ... ... 44.68 8.83 7014 9.32 -33.7 Citigroup C 1.28 1.8 13 80.70 58.93 18865 70.07 -5.8 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 25 25.28 -.7 Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 18 28.21 -2.2 Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 45 27.67 -3.0 Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3 Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 25 26.23 -2.6 Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 9 26.20 -1.4 CitizFincl CFG .52 1.2 18 48.23 31.51 2919 42.37 +.9 CitizInc CIA ... ... ...cc 8.87 5.86 68 7.54 +2.6 CityOffce g CIO .94 ... 44 13.93 10.03 147 11.56 -11.1 CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 4 23.85 -5.3 Civeo CVEO ... ... ...dd 4.17 1.57 361 3.92 +43.6 CivitasSolu CIVI ... ... 29 19.90 11.15 112 15.15 -11.4 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.55 14.85 0 15.01 -9.9 CleanHarb CLH ... ... ...cc 61.62 46.62 436 48.58 -10.4 ClearChan CCO ... ... ...dd 5.90 3.35 85 4.95 +7.6 ClrBrEnTR CTR 1.35e 12.9 ...q 13.78 9.50 123 10.45 -10.1 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 10.9 ...q 10.00 6.53 287 7.34 -11.4 ClearEnFd CEM 1.76f 13.0 ...q 17.36 12.10 409 13.55 -11.3 ClrbEOpFd EMO 1.47e 13.8 ...q 13.71 9.56 78 10.63 -9.9 ClearwPpr CLW ... ... 18 50.80 33.80 95 38.50 -15.2 ClevCliffs CLF ... ... 5 9.15 5.56 9971 6.78 -6.0 ClipRlty n CLPR .38 ... ... 13.00 7.64 30 8.20 -17.9 Clorox CLX 3.84f 3.0 21 150.40 123.64 1070 127.17 -14.5 CloudPeak CLD ... ... ...dd 5.70 2.76 801 2.96 -33.5 Cloudera n CLDR ... ... ... 23.35 12.57 2005 14.02 -15.1 CloughGA GLV 1.44 11.2 ...q 14.39 12.27 22 12.84 -3.7 CloughGEq GLQ 1.38 10.2 ...q 14.39 12.33 43 13.48 +.8 ClghGlbOp GLO 1.20 11.0 ...q 11.67 10.32 107 10.95 +.6 CCFemsa KOF 1.75e 2.6 ... 91.85 63.90 77 67.79 -2.6 CocaCola KO 1.56f 3.5 83 48.62 42.19 8962 44.68 -2.6 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 607 41.53 +4.2 Coeur CDE ... ... ...cc 9.98 6.71 2716 8.40 +12.0 Cohen n COHN .80 7.0 ... 11.99 7.50 11.44 +42.6 CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 53 12.54 -5.8 CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 47 9.49 -3.9 Cohen&Str CNS 1.12 2.9 20 47.83 36.29 267 39.16 -17.2 CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 194 21.70 -9.6 C&SLtDP&I LDP 1.87 7.2 ...q 27.25 24.85 92 25.91 -.6 C&SIncEgy MIE 1.32 13.3 ...q 11.60 8.86 107 9.91 -3.3 CohStQIR RQI .96 8.3 ...q 13.19 10.55 676 11.59 -8.4 CohStRE RNP 1.48 8.0 ...q 21.98 17.91 92 18.45 -13.3 CohStSelPf PSF 2.06 8.0 ...q 29.16 25.57 24 25.70 -9.0 CohenStTR RFI .96 7.9 ...q 13.03 11.50 42 12.17 -4.7 Colfax CFX ... ... 25 43.29 29.94 617 32.08 -19.0 ColgPalm CL 1.68f 2.3 25 77.91 67.86 4090 72.44 -4.0 ColNthSC n CLNC ... ... ... 21.20 18.16 255 19.38 -5.6 ColNrthS n CLNS ... ... ... 14.74 5.28 6050 5.68 -50.2 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 17 24.94 -1.9 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 8 25.07 -1.9 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 29 25.20 -5.2 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 19 23.25 -7.6 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 22 23.06 -6.1 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 27 23.07 -8.4 ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 13 23.07 -7.8 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.94 -.7 Col SusInt n ESGN ... ... ... 32.31 27.17 0 30.13 -1.4 Col SusUS n ESGS ... ... ... 32.51 28.50 1 29.55 -.1 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 16.35 1 19.83 +7.6 ColEmxChi XCEM ... ... ...q 30.22 25.23 1 27.88 +.8 ColQualDv HILO .32e 2.0 ...q 17.10 13.69 2 15.87 -.1 Col EMCns ECON .10e .4 ...q 29.87 25.42 514 26.66 -5.2 Col IndiaC INCO .03e .1 ...q 51.06 39.06 25 48.23 -2.8 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 22 14.41 -9.2 Col IndSC SCIN .17e .8 ...q 25.98 17.79 7 20.90 -10.8 ColumbPT CXP .80 3.9 12 23.31 19.55 803 20.50 -10.7 ColSelTec STK .92a 4.1 ...q 24.58 20.09 80 22.52 +1.2 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7 Comerica CMA 1.20f 1.2 20 102.66 64.04 2121 96.11 +10.7 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 261 41.65 -4.6 ComndSec MOC ... ... ...dd 3.43 2.42 2 3.00 -2.3 CmclMtls CMC .48 2.4 42 26.72 17.05 1307 20.40 -4.3 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 101 54.29 +1.0 CmtyHlt CYH ... ... ...dd 10.51 3.77 1590 4.14 -2.8 CmtyHcT n CHCT 1.59f 6.2 95 30.64 22.41 52 25.53 -9.1 CBD-Pao CBD .08e .4 ... 25.90 18.60 392 20.62 -12.5 CompDivHd CODI 1.44 8.6 ...dd 18.35 15.70 228 16.80 -.9tComDivH pf CODIpA 1.81 8.5 ... 25.75 21.23 26 21.20 -14.0 CompssMn CMP 2.88 4.3 24 76.65 56.50 327 66.45 -8.0 Compx CIX .20 1.5 14 16.63 12.30 0 13.60 +2.3 ComstkM rs LODE ... ... ... 1.34 .21 411 .33 -15.9 ComstkRs rs CRK ... ... ...dd 10.72 4.01 971 4.83 -42.9 ConAgra CAG .85 2.3 16 41.04 32.16 1949 37.21 -1.2 ConchoRes CXO ... ... 23 162.91 106.73 3868 153.37 +2.1 ConcdMed CCM ... ... 33 4.66 2.46 0 3.27 -1.8 CondHos rs CDOR .78e 7.7 ...dd 11.19 8.13 1 10.16 +2.1 Conduent n CNDT ... ... ... 20.32 14.95 826 19.42 +20.2sConocoPhil COP 1.14f 1.7 53 65.00 42.27 8494 65.73 +19.7 ConEd ED 2.86f 3.7 16 89.70 73.73 1318 77.79 -8.4 CnsTom CTO .20f .3 8 67.97 50.51 16 59.32 -6.6 ConstellA STZ 2.96f 1.3 20 231.83 169.70 946 227.02 -.7 ConstellB STZ/B 2.68f 1.2 27 230.55 170.22 225.11 -1.1 Constellm CSTM ... ... ... 14.10 5.50 512 11.75 +5.4 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 1 103.48 -.5 ContainStr TCS ... ... 10 6.37 3.53 95 5.77 +21.7 Contango MCF ... ... ...dd 8.19 2.22 140 3.43 -27.2 ContlBldg CBPX ... ... 21 31.00 21.00 211 29.20 +3.7 ContMatls CUO ... ... 22 24.90 16.80 0 18.42 -3.1 ContlRescs CLR ... ... ...cc 62.67 29.08 2203 61.80 +16.7 Cnvrgys CVG .40 1.7 16 26.66 21.13 1209 23.81 +1.3 CooperCo COO .06 ... 25 260.26 198.32 485 228.00 +4.6 CooperTire CTB .42 1.4 17 44.33 28.10 496 30.70 -13.2 CooperStd CPS ... ... 14 135.00 95.33 56 128.20 +4.7 CopaHold CPA 3.48f 2.9 14 141.34 107.90 188 121.39 -9.5 Copel ELP .26e 3.6 ... 9.87 6.70 608 7.23 -5.2 CoreLabs CLB 2.20 1.9 65 121.39 86.55 345 116.76 +6.6 CoreMold CMT .05 ... 11 24.50 16.47 12 17.05 -21.4 Corecivic CXW 1.72f 8.5 12 35.10 18.61 675 20.29 -9.8 CoreLogic CLGX ... ... 21 49.30 38.49 547 44.86 -2.9 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 6 25.22 -2.0 CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 84 37.14 -2.8 CoreSite COR 3.92 3.8 39 120.85 89.76 328 103.90 -8.8 Corindus n CVRS ... ... ...dd 2.25 .66 773 1.18 +16.8 CorMedix CRMD ... ... ...dd 1.22 .17 415 .24 -52.6 CrnstTotR CRF 3.35 21.7 ...q 16.98 13.62 183 15.42 +.9 CrnrstnStr CLM 3.40 22.1 ...q 17.21 13.10 336 15.41 -.4 Corning GLW .72f 2.6 17 35.10 26.31 6121 27.49 -14.1 CpBT JCP JBN 1.75 14.4 ... 16.98 9.92 8 12.16 -3.3 CorpCapT n CCT .40p ... ... 19.00 14.43 345 16.74 +4.8 CorpOffP OFC 1.10 4.1 14 36.03 24.55 1148 27.01 -7.5 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 30.90 -5.6 CortsJCP97 KTP 1.91 13.8 ... 18.70 11.06 13 13.82 -3.2 CortsJCP JBR 1.75 14.4 ... 16.80 9.82 0 12.13 -2.9 CortsPE KTH 2.00 6.1 ... 34.27 30.26 4 32.99 +2.0 Cosan Ltd CZZ .26e 2.5 ... 11.89 5.63 750 10.26 +5.8 Costamre CMRE .40 5.9 ... 8.18 5.45 412 6.73 +16.6 Costam pfB CMREpB 1.91 8.0 ... 27.43 21.30 4 23.75 -5.1 Costmr pfC CMREpC 2.13 8.7 ... 26.24 22.93 1 24.39 -4.1 Costam pfD CMREpD 2.19 8.7 ... 26.89 23.03 5 25.25 -2.2 Cotiviti n COTV ... ... ... 45.97 30.84 269 34.10 +5.9 Cott Cp COT .24 1.6 ...cc 17.78 12.04 955 14.58 -12.5 Coty COTY .50 2.8 ... 21.68 14.24 5443 17.72 -10.9 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 25 25.95 -1.8 CousPrp CUZ .26f 3.0 13 9.63 7.81 3122 8.57 -7.4 CovantaH CVA 1.00 6.6 ...dd 17.30 13.00 995 15.05 -10.9 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 33 102.65 71.23 150 93.68 +5.0 CrwfdA CRD/A .28 3.4 58 9.95 6.78 13 8.12 -4.5 CrwfdB CRD/B .20 2.3 63 12.40 7.89 14 8.79 -8.6 Credicp BAP 8.57e 3.7 ... 239.54 150.71 221 229.32 +10.6 CS EnEur50 FIEU ... ... ...q 153.69 108.10 0 134.39 -2.1 CS FILgCG FLGE ... ... ...q 264.50 166.09 4 237.45 +4.1 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.1 ...q 3.50 3.16 131 3.26 -1.5 CS InvBr n DBRT ... ... ... 85.47 34.69 34.69 -30.8sCS LgBrnt n UBRT ... ... ... 206.33 115.89 1 221.28 +24.0 CS MthlMtg REML ... ... ... 33.50 22.00 9 24.89 -18.7 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 40.16 25.46 0 39.70 +12.8 CS MAsHi MLTI 1.30e ... ... 29.48 27.03 27.29 -2.5 CS SP mlp MLPO 1.12e 8.1 ... 16.57 14.06 13.78 -3.4 CredSuiss CS 1.22e 7.5 ... 19.98 13.28 1282 16.37 -8.3 CrSuiHiY DHY .29 10.8 ...q 2.91 2.60 342 2.67 -6.0 CrescPtE g CPG .12 1.5 43 10.17 6.40 1644 7.76 +1.8 CrestEq rs CEQP 2.40 8.7 ...dd 29.25 20.00 164 27.70 +7.4 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.6 42 29.80 20.05 29 21.64 -8.9 CrosTim CRT 1.02e 7.6 13 16.23 12.99 23 13.45 -8.4 CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 1739 104.33 -6.0 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 3 1064.85 -6.0 CrownHold CCK ... ... 20 62.27 48.27 1083 52.08 -7.4 Cryolife CRY .12 .5 53 24.00 15.73 110 22.25 +16.2 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.3 22 29.79 22.83 860 28.06 -3.0 Cubic CUB .27 .4 ...dd 66.20 39.58 112 63.70 +8.1 CullenFr CFR 2.28 2.2 19 111.10 81.09 291 105.43 +11.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 37

CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 4 25.00 -.5 Culp Inc CULP .36f 1.2 16 34.05 26.15 19 30.85 -7.9 Cummins CMI 4.32 2.6 46 194.18 147.92 1766 166.67 -5.6 CurEuro FXE ... ... ...q 120.65 104.99 169 118.94 +2.9 CurAstla FXA .62 .8 ...q 81.36 73.37 10 77.86 -.2sCurBrit FXB ... ... ...q 139.08 122.75 33 139.18 +6.1 CurrCda FXC .03e ... ...q 81.49 71.70 35 78.46 -.1 CurrChina FXCH ... ... ... 78.35 70.74 78.27 +4.4 CurJpn FXY ... ... ...q 91.62 83.92 152 89.44 +5.1 CurSwed FXS ... ... ...q 121.32 107.81 0 112.46 -3.2 CurSwiss FXF ... ... ...q 102.27 94.12 16 97.94 +1.1 CurShSinga FXSG ... ... ...q 75.87 69.68 1 74.50 +1.6 CurtisWrt CW .60 .4 29 140.07 82.77 305 139.47 +14.5 Cush Jn37 n PPLN ... ... ... 24.42 16.55 16.99 -14.8 CushTRet rs SRV 1.08 9.7 ...q 13.99 10.00 25 11.19 -6.3 CushngRen SZC 1.64 9.8 ...q 21.30 15.35 41 16.69 -17.8 CushRoy rs SRF .48 5.2 ...q 10.10 7.81 10 9.17 -2.0 CustomBcp CUBI ... ... 10 33.85 24.75 89 29.45 +13.3 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.36 -1.4 CustBc p C CUBIpC .57p ... ... 27.35 26.26 2 26.45 -.4 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.62 -.2 CustBc pfE CUBIpE ... ... ... 27.21 25.35 2 26.50 -.2 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 2 25.61 -2.3 CynergT n CTEK ... ... ... 5.45 2.70 10 4.94 +22.0 CypressEn CELP .84 13.1 36 8.98 5.50 9 6.42 +7.0D -DCP Mid DCP 3.12 8.4 52 42.79 29.70 853 37.11 +2.1 DCT IndlTr DCT 1.44f 2.6 27 61.53 49.62 469 56.15 -4.5 DDR Corp DDR .76 10.5 18 12.45 6.76 4707 7.21 -19.5 DDR pfJ DDRpJ 1.63 7.1 ... 25.79 22.60 4 22.75 -9.4 DDR pfK DDRpK 1.56 7.0 ... 25.98 21.90 14 22.19 -13.6 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 13 23.96 -9.0 DGSE DGSE ... ... ...dd 1.74 .75 50 .86 -8.2 DHI Grp DHX ... ... 5 3.95 1.50 667 1.80 -5.3 DHT Hldgs DHT .20e 5.3 29 4.95 3.27 267 3.76 +4.7 DNP Selct DNP .78 7.4 ...q 11.57 9.71 345 10.57 -2.1 DR Horton DHI .50 1.1 17 53.32 31.98 2311 44.79 -12.3tDrdgold DRD .03e 1.1 ... 4.43 2.60 60 2.64 -19.0 DST Sys s DST .72 .9 27 84.48 50.22 1928 83.99 +35.3 DSW Inc DSW 1.00f 4.6 16 22.78 15.14 1320 21.53 +.6 DTE DTE 3.53f 3.4 19 116.74 97.66 964 103.61 -5.3 DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 5 24.49 -2.4 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 52 24.40 -4.2 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 33 24.19 -5.9 DTE F76 n DTY 1.50 5.8 ... 27.90 25.55 14 25.99 -2.9 DTE En un DTV ... ... ... 58.42 48.68 3 53.47 -.9 DTF TxF DTF .84 6.4 ...q 15.26 13.05 19 13.19 -6.2 DXC Tch n DXC .72 .7 ... 107.85 73.51 849 104.01 +9.6 DanaInc DAN .24 .9 14 35.27 18.75 1003 26.51 -17.2 Danaher DHR .64f .6 24 104.82 78.97 1452 100.42 +8.2 Danaos DAC ... ... 1 3.20 1.05 31 1.05 -27.6 DaqoNEn DQ ... ... 6 72.50 18.06 261 51.29 -13.7 Darden DRI 2.52 2.8 19 100.11 76.27 1619 88.95 -7.4 DarlingIng DAR ... ... 22 19.50 14.62 1402 17.15 -5.4 DaVita Inc DVA ... ... 16 80.71 52.51 1287 63.17 -12.6 Daxor DXR .15 1.8 ... 21.66 3.40 14 8.21 +79.5tDeanFoods DF .36 4.4 10 20.03 8.18 3510 8.16 -29.4 DeckrsOut DECK ... ... ...cc 98.92 56.48 613 94.95 +18.3 Deere DE 2.40 1.6 34 175.26 108.94 2607 148.98 -4.8 DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 32 11.85 -2.3 DelaCO VCF .72 5.1 ...q 16.50 14.13 3 14.22 -8.4 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 55 10.67 -.6 DelaNatl VFL .72 5.8 ...q 13.94 12.50 8 12.52 -5.6 DelaMN2 VMM .63 5.0 ...q 15.15 12.61 22 12.64 -6.2 DelekLogis DKL 2.90f 9.9 14 35.54 26.60 122 29.25 -7.7sDelek DK .60 1.3 33 44.95 20.65 1396 45.72 +30.9 DellTch n DVMT ... ... ...dd 92.40 60.77 2392 74.35 -8.5 DelphiTc n DLPH .68p 1.4 79 60.39 45.66 611 49.84 -5.0 DeltaAir DAL 1.22 2.2 11 60.50 44.59 9464 54.30 -3.0 DeltaAprl DLA ... ... ...cc 23.47 16.90 33 18.36 -9.1 Dltsh SPX n DMRL ... ... ... 59.02 49.16 8 53.43 -1.6 Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 53.09 -1.8 Dlt SP600 n DMRS ... ... ... 57.48 47.73 0 54.20 -.2 DltshInt n DMRI ... ... ... 56.65 49.79 1 53.39 +.8 Deluxe DLX 1.20 1.6 15 78.87 66.43 189 75.05 -2.3 DenburyR DNR ... ... ...dd 3.23 .92 5281 2.96 +33.9 DenisnM g DNN ... ... ...dd .64 .38 1493 .51 -7.3 Despg.cm n DESP ... ... ... 36.56 22.73 151 29.06 +5.7 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 2210 14.33 -24.7 DBDogs22 DOD ... ... ... 30.43 18.53 2 22.42 -12.2 DBWMTR WMW ... ... ... 32.46 25.94 2 30.24 +.8 DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7 DeutBCT2 pf DXB 1.64 6.4 ... 26.51 25.00 36 25.60 +.5 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.42 40 25.43 -2.7 DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6 DBCmdDL DYY ... ... ...q 4.09 2.08 1 3.00 -21.1 DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.56 +5.0 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 46 2.91 +1.6 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 0 13.22 -2.9 DBGoldDL DGP ... ... ...q 29.42 21.65 9 26.48 +6.0 DBGoldDS DZZ ... ... ...q 6.32 4.88 7 5.07 -5.4 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 164.25 -3.9 Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3 Deut Multi KMM .51 5.8 ...q 8.99 8.59 51 8.84 -.1 Deut Muni KTF .84 7.6 ...q 13.72 11.08 81 11.12 -6.6 Deut StInc KST .66a 5.3 ...q 12.66 12.11 12.34 -.8 Deut StMu KSM .84 7.7 ...q 13.11 10.81 16 10.87 -7.7 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.83 14 24.19 +.4 DBXEafeEq DBEF .95e 3.1 ...q 33.05 29.64 586 31.13 -2.0 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 3 13.01 +8.2 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 4 27.45 -3.5 Deu HYBd n HYLB ... ... ... 51.56 48.68 141 49.98 -.9 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.83 -.4 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.10 +.5 DbXR1KECo DEUS ... ... ...q 33.87 28.16 28 32.07 DeutEmCo DEMG ... ... ... 30.95 26.67 2 28.93 +.3 DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.14 59 42.52 -3.6 DbXDvxEU DEEF ... ... ...q 31.76 26.32 2 30.06 +.1 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 0 20.76 -6.0 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 24.27 +4.1 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.45 28.92 -2.6 DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 25.73 -3.8 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.45 -1.1 DbxNikk400 JPN ... ... ...q 31.67 25.50 2 29.66 +1.1 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8 DeuMunInf RVNU .71 2.7 ...q 27.23 25.97 11 26.35 -3.0 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 0 24.64 -1.8 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 1 24.38 -.2 DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 0 23.02 DBXChiSC ASHS ... ... ...q 37.50 30.24 2 34.84 DBXHrvChi CN .30e .8 ...q 42.41 28.81 2 37.55 +.6 DBXMexHd DBMX 4.12e 14.3 ...q 21.63 18.73 19.46 -1.4 DBXSKorH DBKO .03p ... ...q 32.94 26.50 0 31.45 +.2 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.56 8 27.22 -2.1 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.28 1 29.21 +2.8 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 277 27.97 -1.6 DBXUKHdg DBUK .89e 4.3 ...q 22.22 19.98 20.83 -4.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 679 30.32 -2.3 DevonE DVN .24 .7 22 45.16 28.80 4699 33.62 -18.8 ElevWat n WTRX ... ... ... 33.44 28.64 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 115.85 1144 141.09 -3.4 DiamOffsh DO .50 2.7 29 20.41 10.06 1405 18.71 +.6 DiamRk DRH .50 4.5 15 12.11 9.87 1640 11.01 -2.5 DianaShip DSX ... ... ...dd 4.65 3.07 190 3.58 -12.0 DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 6 24.11 -2.8 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 4 25.40 -1.1 DicksSptg DKS .90f 2.8 10 52.31 23.88 3092 32.15 +11.9 Diebold DBD .40 2.7 17 29.80 12.90 801 14.90 -8.9 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 49 127.23 96.56 697 103.19 -9.4 DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 8 25.17 -1.3 DigtlR pfH DLRpH 1.84 7.0 ... 28.21 25.96 7 26.14 -2.0 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 14 24.01 -4.3 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 3 25.99 -5.5 Dillards DDS .40 .5 10 88.51 45.51 752 75.49 +25.7 Dillard38 DDT 1.88 7.4 ... 26.40 25.13 18 25.43 -1.7 DineEquity DIN 2.52m 3.4 5 79.66 36.71 270 73.61 +45.1 DiploPhm DPLO ... ... 49 27.78 14.23 930 20.25 +.9 Dir SilMBl n SHNY ... ... ... 12.28 7.00 37 8.13 -14.6 DirBrCm n COM ... ... ... 25.28 23.23 25 24.61 +.2 DirChInt n CWEB ... ... ... 69.08 41.71 27 50.38 -1.4 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 26.70 +1.7 DirxAero n DFEN ... ... ... 58.00 25.75 82 52.22 +17.3 DrxTrnBl n TPOR ... ... ... 43.11 23.47 14 32.82 -4.9 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.93 -7.4 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 9 23.42 -15.0 DirxInds n DUSL ... ... ... 44.53 25.88 7 33.69 -8.3 DirxMex n MEXX ... ... ... 33.36 18.90 5 25.04 +21.6 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 25.98 -15.2 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 232 21.12 -8.2 DxSOXBr rs SOXS ... ... ...q 38.39 9.35 1163 11.65 -29.4 DxGBull rs NUGT ... ... ...q 44.03 21.25 4222 26.94 -15.0 DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 7109 15.17 -14.6 DirSPX Br SPDN ... ... ... 35.11 17.25 37 30.28 -1.1 DxGlMBr rs JDST ... ... ...q 103.68 40.90 916 48.01 -6.4 DirSPBear s SPXS ... ... ...q 45.37 2.16 3379 28.02 -6.5 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 1 36.11 +.3 DxChiABear CHAD ... ... ...q 41.27 27.67 10 31.20 +.2 DrxNGBear rs GASX ... ... ...q 47.19 18.20 39 23.87 +1.7 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 3552 9.68 -18.4 DrxRBkBull DPST ... ... ...q 95.94 43.51 17 75.73 +4.1 DirDGlBr rs DUST ... ... ...q 38.68 19.01 3443 22.89 -3.4 DxSPXBll s SPUU ... ... ...q 57.21 40.57 9 49.34 -.5 DxEuFnBl EUFL ... ... ... 65.95 37.67 0 45.29 -4.7 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 1 51.29 +.2 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 18.66 -.7 DrNsd100 rs QQQE ... ... ...q 47.40 38.73 48 44.22 +2.4 DrxDlySCB LLSC .10p ... ...q 37.78 31.02 36.79 +3.5 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.50 32.96 +2.2 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 552 41.06 -18.7 DiEurBll3x EURL .14e .4 ...q 47.12 26.91 26 38.06 DrxEMBll rs EDC ... ... ...q 168.70 75.34 99 121.71 -3.2 Dir MLPHi ZMLP 1.60m 10.8 ...q 18.64 13.61 17 14.80 -7.5 DxLatBll s LBJ ... ... ...q 49.13 20.00 8 37.08 +14.8 DirTotBBr SAGG ... ... ...q 32.06 30.87 31.70 +1.9 DxBrzBull s BRZU ... ... ...q 65.25 20.38 570 41.30 +2.5 DxBiotBll rs LABU ... ... ...q 116.54 41.40 1079 80.60 +3.5 DxIndiBll rs INDL ... ... ...q 120.64 70.91 35 87.15 -14.6 DxNGBll rs GASL ... ... ...q 33.88 14.60 176 19.61 -22.8 DrDevMBr DPK ... ... ...q 18.22 10.08 1 11.71 -5.0 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1346 28.57 -5.9 DxREBear DRV ... ... ...q 15.62 9.81 23 13.15 +25.6 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 4 20.85 +4.7 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 49.88 9 75.52 -2.1 DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 16.78 6.67 8.27 -8.7 DxEMBear rs EDZ/WI ... ... ...q 83.90 33.35 -100.0 DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5 Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 35.01 7 56.32 -9.6 DxSCBear rs TZA ... ... ...q 19.10 10.28 5915 10.99 -10.4 DxFnBr rs FAZ ... ... ...q 20.43 9.71 2098 11.28 -3.5 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.31 40 63.71 -31.0 Dx30TBear TMV ... ... ...q 22.46 17.07 412 19.79 +12.3 DxFnBull s FAS ... ... ...q 82.80 41.32 1504 63.55 -7.1 DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 63.05 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 16 40.82 -1.6 DxMCBr rs MIDZ ... ... ...q 20.24 11.55 2 12.78 -5.1 DxChiBr rs YANG ... ... ...q 130.10 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 104 27.87 -6.2 DxHcrBll s CURE ... ... ...q 63.45 34.34 109 44.46 -4.6 DxTcBull s TECL ... ... ...q 149.65 67.96 170 120.89 +7.8 DxRetlBll s RETL ... ... ...q 45.73 21.33 14 33.47 -7.1 DxSOXBll s SOXL .12e .1 ...q 209.00 74.90 553 151.53 +9.9 Dir30TrBul s TMF ... ... ...q 23.46 17.06 501 19.12 -13.5 Dir10TrBear TYO ... ... ...q 15.70 13.12 5 15.07 +7.2 Dx10yTBull TYD ... ... ...q 47.36 39.16 40.53 -7.7 DxMCBull s MIDU ... ... ...q 53.91 33.43 20 45.01 -3.1 DrxREBull s DRN ... ... ...q 24.73 14.68 52 16.71 -26.8 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 848 33.08 -2.8 DirxDMBull DZK ... ... ...q 100.54 58.81 4 81.39 -1.3 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2345 71.48 +1.7 DrxSPBull s SPXL ... ... ...q 54.49 31.26 3732 42.73 -3.6 DirxEnBull ERX ... ... ...q 44.29 21.37 2000 33.29 -4.7 Discover DFS 1.40 2.0 13 81.93 57.50 1995 71.56 -7.0 Disney DIS 1.68f 1.7 14 116.10 96.20 10327 100.24 -6.8 Div&Inco DNI 1.63 13.0 ...q 14.25 11.61 47 12.58 -6.3 DrReddy RDY .29e .9 ... 42.97 29.83 141 32.47 -13.6 DocuSec rs DSS ... ... ...dd 3.16 .56 96 1.26 -30.0 DolbyLab DLB .64 1.0 87 74.29 48.00 423 67.28 +8.5 DollarGen DG 1.16f 1.2 21 105.82 65.97 2206 97.07 +4.4 DomMidst DM 1.27f 8.3 11 34.85 14.20 462 15.40 -49.4 DomEngy D 3.34f 5.2 13 85.30 63.88 5018 64.73 -20.1 DomRes un DCUD ... ... ... 53.58 44.50 12 44.61 -13.6 DomRs76 n DRUA ... ... ... 25.94 23.04 79 24.68 -3.5 Dominos DPZ 2.20f .9 39 236.93 166.74 354 232.35 +23.0 Domtar g UFS 1.74f 3.8 17 52.58 35.72 644 45.73 -7.7 Donaldson DCI .72 1.6 25 52.20 42.59 176 45.14 -7.8 DonlleyRR rs RRD .56 6.2 10 15.04 6.51 738 9.06 -2.6 DonnlyFn n DFIN ... ... ... 24.00 16.41 117 17.68 -9.3 DorianLPG LPG ... ... ...dd 9.60 6.20 151 7.96 -3.2 DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 185 20.46 +1.3 DblLOppCr DBL 2.00a 9.4 ...q 26.09 21.15 57 21.33 -3.9 DougDyn PLOW .96 2.2 33 47.40 28.55 35 44.60 +18.0 DEmmett DEI 1.00 2.8 23 41.59 34.72 707 35.98 -12.4 Dover DOV 1.88 2.0 24 109.06 76.47 1053 94.30 -6.6 DoverDG DDE ... ... ...dd 1.79 .92 9 1.29 +26.5 DoverMot DVD .08f 4.0 9 2.45 1.80 9 2.00 +2.6 DowDuPnt DWDP .84e 1.3 21 77.08 59.29 5497 67.01 -5.9 DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1233 121.04 +24.7 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.23 84 9.24 -1.7 DryHYSt DHF .35 10.9 ...q 3.60 3.14 143 3.20 -4.2 DrMuBdInf DMB .75 5.9 ...q 13.54 12.10 54 12.66 -2.6 DryfMu DMF .54 6.7 ...q 10.00 7.93 54 8.05 -9.4 DryStrt LEO .52 6.8 ...q 9.18 7.53 104 7.61 -11.9 DrySM DSM .50 6.6 ...q 8.85 7.43 128 7.53 -11.9 Dril-Quip DRQ ... ... ...dd 56.55 35.85 735 45.75 -4.1 DriveShack DS .48 9.4 13 6.49 2.41 202 5.12 -7.4 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 25.51 -.8 DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 24.68 -1.8 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 1 25.10 -1.4 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 85.37 -7.6 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.99 -4.9 Ducomun DCO ... ... 18 35.58 25.06 21 30.84 +8.4 Df&PGblUt DPG 1.40 9.9 ...q 17.29 13.50 84 14.20 -8.5 DufPUC DUC .60 7.0 ...q 9.38 8.40 35 8.53 -3.6 DukeEngy DUK 3.56 4.6 17 91.78 72.93 2403 77.96 -7.3 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 34 25.27 -.3 DukeRlty DRE .80 3.1 20 30.14 24.30 1794 25.94 -4.7 DunBrad DNB 2.09f 1.8 17 130.95 101.17 235 116.53 -1.6 Dycom DY ... ... 21 123.99 73.95 271 107.08 -3.9 Dynagas DLNG 1.69 16.0 ... 17.43 9.80 83 10.56 -2.8 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 1 26.40 +1.5 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.2 15 7.41 6.02 163 6.45 -8.0 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 12 25.65 +.6 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 13 24.02 -3.0E -ETracBDC BDCS 1.84e 9.5 ...q 23.76 18.72 7 19.42 -6.5 ETrMLPSht MLPS ... ... ...q 15.50 11.06 0 12.71 +2.7 ETrAlerNG MLPG 1.86e 8.7 ...q 26.71 19.00 2 21.44 -11.0 E-TrAlerInf MLPI 1.88e 8.5 ...q 28.64 20.31 308 22.22 -8.1 ETBbgCmd DJCI ... ... ...q 16.67 14.33 16.35 +2.0 ETrAlerian AMU 1.45e 8.9 ...q 20.50 14.59 75 16.24 -6.2 E-TrFood FUD ... ... ...q 19.82 17.55 0 18.00 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 17.97 +5.3 E-TracAg UAG ... ... ...q 21.45 16.11 18.11 +1.7 ETr2xBDC BDCL 3.52e 24.6 ...q 21.60 13.13 51 14.29 -13.1 E-TrcCmci UCI ... ... ...q 16.00 11.97 8 15.63 +1.6 ETrLPlat PTM ... ... ...q 10.88 9.00 1 9.58 -1.5 E-TrcSilv USV ... ... ...q 23.00 19.91 20.95 -3.7 E-TrcGld UBG ... ... ...q 35.00 31.00 34.04 +3.1 E-TrLvstk UBC ... ... ...q 21.19 15.85 1 18.30 -7.5 ECA MTrI ECT .33e 20.4 4 2.55 1.45 64 1.60 -25.6 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 29.30 17.76 490 19.48 -12.7 EMCOR EME .32 .4 24 85.08 61.97 183 79.89 -2.3 EMX Roy g EMX ... ... ... 1.04 .67 37 .88 +5.3sENI E 1.29e 3.4 ...dd 38.13 29.44 688 38.30 +15.4 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 2622 111.02 +2.9 EP Energy EPE ... ... ...dd 5.06 1.27 1068 1.55 -34.3 EPAM Sys EPAM ... ... ...cc 125.88 73.86 150 114.51 +6.6 EPR Prop EPR 3.84 7.0 14 75.78 51.87 343 54.77 -16.3 EPR pfC EPRpC 1.44 6.0 ... 29.73 23.38 3 24.15 -10.3 EPR pfE EPRpE 2.25 6.7 ... 37.59 33.48 3 33.51 -9.1 EPR Pr pfG EPRpG 1.44 6.3 ... 25.23 21.80 14 22.94 -8.3 EQT Corp EQT .12 .2 ...dd 67.84 43.70 1625 49.01 -13.9 EQT GP n EQGP .81e 3.3 13 31.77 21.05 202 24.36 -9.4 EQT Mid EQM 4.10f 6.6 12 79.53 55.40 430 61.70 -15.6sETF SITRis RISE ... ... ...q 24.71 22.59 4 24.61 +3.6 ETF JrSil SILJ ... ... ...q 13.81 9.79 54 11.17 -1.6sETF Cyber HACK ... ... ...q 36.39 28.38 475 36.32 +14.8 ETF BigD BIGD ... ... ...q 28.47 25.55 27.78 ETF MobP IPAY ... ... ...q 38.58 28.06 30 36.36 +4.2 ETF M AlH MJ ... ... ... 39.72 26.02 599 29.98 +2.5 ETF M Vid GAMR ... ... ... 51.93 35.00 31 47.59 -.7 ETF Drone IFLY ... ... ... 38.00 33.54 4 35.80 -4.2 ETF AIPw n AIEQ ... ... ... 28.00 24.03 61 26.30 +1.6 ETF MgT ef WSKY ... ... ... 35.50 31.34 2 33.50 -2.0 Pure Fintch FINQ ... ... ... 29.73 26.52 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 6 33.04 +4.5 ETF Clim ETHO ... ... ...q 37.25 29.45 1 34.63 +1.9 ETFAlpAlt ALFA ... ... ...q 47.05 38.45 0 44.82 +4.7 ChngFnDvr CHGX ... ... ... 20.37 18.02 1 18.97 +1.3 ETF EmM n EEMD ... ... ... 28.41 24.66 26.25 +.4 ETF spx H n SPDV ... ... ... 28.19 25.00 2 26.34 +.7 ETF AptF n FTVA ... ... ... 30.36 24.74 3 26.76 -1.4 ETF GOP n MAGA ... ... ... 29.82 24.92 3 27.56 -1.3 NtDUSEq ef MXDU ... ... ... 28.40 25.93 26.45 -6.8 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 8 26.48 -3.5 RsBsUSE ef RBUS ... ... ... 27.19 24.83 25.45 -6.4 ETF RvCp n RVRS ... ... ... 16.76 14.84 1 15.75 -.9 ETF BrVl n BVAL ... ... ... 16.70 14.46 1 15.42 -2.9 ETFDeepV DVP .66e 1.9 ...q 36.90 26.79 4 33.98 +3.6 GlGoGld n GOAU ... ... ... 14.13 11.39 2 12.82 -1.5 ETF OCIO n OCIO ... ... ... 27.81 25.44 26.65 -.4 ETF Seren ICAN ... ... ... 28.54 25.35 1 27.13 PremisCap TCTL ... ... ... 31.57 27.13 1 29.87 -.3 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.44 4 32.29 +6.5 EtfAlphacln ALFI ... ... ...q 26.95 21.43 25.25 +1.2 EtfUSGblJ JETS ... ... ...q 34.75 27.69 9 31.37 -3.7 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 3 31.77 -4.9 EtfInfcMLP AMZA 2.08 28.0 ...q 10.68 6.55 1252 7.42 -13.8 ETF BioPr n BBP ... ... ... 45.18 37.33 5 41.20 +1.6 ETF ClinT n BBC ... ... ... 36.25 25.88 9 31.97 +12.5 InfrCpPfd PFFR ... ... ... 25.13 23.61 2 24.19 -3.4tEtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.50 285 24.60 -2.5 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 26.09 -.4 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.53 1 24.76 -2.8 ETF PrMtl GLTR ... ... ...q 68.06 59.21 16 65.47 +.7 ETFS Com BCI ... ... ... 25.79 18.58 14 24.78 +1.2 ETFS Comd BCD ... ... ... 27.00 23.25 1 26.76 +3.9 ETFS EnCm BEF ... ... ... 26.79 22.55 0 26.69 +5.2 ETFSGold SGOL ... ... ...q 132.10 117.19 16 130.15 +3.2 ETF Pall PALL ... ... ...q 107.47 71.96 30 95.62 -5.8 ETF Plat PPLT ... ... ...q 97.94 83.35 21 88.34 -.1 EagleCGr GRF .50e 2.3 ...q 8.59 7.11 4 7.70 -3.0 EagleGrInc EGIF 1.31 8.6 ...q 17.58 14.83 12 15.19 -8.4 EagleMat EXP .40 .4 24 122.49 86.51 277 99.79 -11.9 EaglePtCr ECC .80 4.4 ... 21.60 17.28 52 18.36 -2.4 EagleP pfA ECCA 1.94 7.5 ... 26.36 25.30 5 25.75 -.3 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 1 25.35 +.8 EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 6 25.90 -1.5 EagleP27 n ECCY ... ... ... 26.50 24.80 0 25.11 -1.1 Earthstone ESTE ... ... ...dd 14.75 7.85 135 10.37 -2.4 EastGvP n DEA 1.04 5.2 30 22.32 19.03 290 20.13 -5.7 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 76.44 169 82.85 -6.3 EastChem EMN 2.24 2.1 15 112.45 76.11 978 107.30 +15.8 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 9 13.28 2.95 521 5.10 +64.5 Eaton ETN 2.64f 3.4 18 89.85 69.82 3676 77.45 -2.0 EatVn 22 n EFL ... ... ... 10.09 9.08 39 9.40 +1.7 EatV HiIn21 EHT .60 6.0 ... 10.52 9.34 31 9.94 -.6 EV CAMu EVM .68 6.6 ...q 12.89 10.19 83 10.36 -10.0 EVCAMu2 EIA .62 5.8 ...q 13.00 10.56 29 10.73 -6.7 EVCAMu CEV .71 6.2 ...q 13.01 11.25 12 11.34 -6.7 EatnVan EV 1.24f 2.2 21 60.95 42.65 312 55.23 -2.1 EV EnEq EOI 1.04 7.0 ...q 15.15 12.94 77 14.71 +1.4 EV EEq2 EOS 1.05 6.5 ...q 16.85 13.84 96 16.22 +6.6 EV FltRt EFT .91 6.0 ...q 15.33 14.03 167 15.20 +6.1 EVFltRtIP EFF 1.13 6.7 ...q 17.55 15.93 41 16.88 +3.5 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.91 197 13.05 -4.4 EV MAMu MAB .65 5.1 ...q 16.00 12.49 12.67 -4.1 EVMAMu MMV .69 5.5 ...q 14.04 12.32 3 12.45 -5.0 EV MIMu MIW .71 5.6 ...q 14.39 12.69 2 12.73 -5.4tEVMIMu EMI .71 5.8 ...q 14.52 12.10 1 12.11 -5.6 EVMuniBd EIM .77 6.4 ...q 12.99 11.63 86 11.89 -5.0 EVMuni2 EIV .70 5.9 ...q 12.95 11.47 11 11.74 -4.6 EVMunTT ETX .85 4.5 ...q 21.20 18.81 18 18.91 -8.8 EV MuIT EVN .85 7.3 ...q 13.13 11.39 62 11.62 -6.3 EV NMuOp EOT 1.03 5.0 ...q 23.54 20.51 37 20.58 -8.7 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 12 11.69 -6.0 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 11 11.12 -5.3 EVNYMu2 NYH .69 6.4 ...q 13.64 10.63 19 10.69 -7.6 EV NYMu ENX .72 6.4 ...q 13.34 11.12 42 11.22 -9.0 EVNYMu EVY .74 6.1 ...q 13.56 12.01 23 12.10 -4.8tEV OHMu EIO .70 6.0 ...q 14.70 11.57 27 11.66 -8.2 EVOHMu EVO .73 5.8 ...q 14.11 12.10 29 12.52 -3.9 EV PAMu EIP .77 6.5 ...q 13.39 11.62 3 11.95 -3.9tEVPAMu EVP .73 6.3 ...q 12.66 11.42 2 11.45 -6.0 EVRiskMgd ETJ 1.12 12.2 ...q 9.92 8.74 180 9.16 -4.9 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 70 14.88 +3.0 EV SrInc EVF .42 6.2 ...q 6.90 6.31 82 6.79 +4.1 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 22 13.57 -5.4 EVTxABdO EXD 1.16 12.1 ...q 11.98 9.17 17 9.62 -6.1 EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 135 22.34 -4.0 EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 178 16.94 -2.3 EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 41 25.58 +.7 EV TxDiver ETY 1.01 8.5 ...q 12.57 10.17 260 11.96 -1.9 EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 490 9.17 -2.2 EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 46 15.95 -4.7 EVTxGBW ETW 1.17 9.9 ...q 12.74 11.09 202 11.81 -.9 EVTxBWOp ETV 1.33 8.7 ...q 15.69 14.19 202 15.20 -1.1 EclipseRs ECR ... ... 18 3.10 1.25 636 1.28 -46.7sEcolab ECL 1.64 1.1 31 142.64 125.05 3491 146.96 +9.5 Ecopetrol EC .16e .8 ... 22.48 8.60 2255 20.95 +43.2 Edenor EDN ... ... ... 63.29 28.88 44 56.60 +13.9 Edgewell EPC ... ... 12 78.04 46.04 567 47.83 -19.5 EdisonInt EIX 2.42f 3.8 15 83.38 57.63 1820 64.45 +1.9 EducRltTr EDR 1.56 4.8 25 40.95 30.07 445 32.68 -6.4 EdwLfSci s EW ... ... 43 143.22 97.63 1481 138.12 +22.5 eHiCarSvc EHIC ... ... ... 13.43 8.89 989 12.97 +12.1 8x8 Inc EGHT ... ... ...dd 20.25 10.30 435 18.85 +33.7 ElPasoEl EE 1.34 2.7 21 61.15 48.05 135 49.85 -9.9 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 0 47.26 -3.1 EldorGld g EGO .02e ... 10 3.76 .80 27361 .97 -32.0 Electrmed ELMD ... ... 21 7.96 4.12 12 5.42 -10.7 ElevCr n ELVT ... ... ... 9.48 5.90 52 7.46 -.9 EliLilly LLY 2.25f 2.8 26 89.09 73.69 2743 80.12 -5.1 Elk HiQPfd EPRF ... ... ... 25.00 22.14 2 23.24 -2.2 Elkh LoVl n LVHB ... ... ... 34.44 29.71 280 31.44 -2.9 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9 EllieMae ELLI ... ... 60 114.95 79.71 1313 87.20 -2.5 EllingtnF EFC 1.76 11.9 11 17.00 14.12 39 14.79 +1.9 EllingtRM EARN 1.48 13.7 8 15.74 10.23 46 10.84 -10.0 Ellomay ELLO ... ... ... 11.09 7.52 8.39 -6.8 EllswthFd ECF .80e 8.8 ...q 9.88 8.77 15 9.13 -3.0 Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.57 2 23.72 -5.6 eMagin EMAN ... ... ...dd 3.00 1.23 17 1.55 -6.1 EAndinA AKO/A .68e 2.5 ... 28.25 21.51 0 26.82 +1.2 EAndinB AKO/B .74e 2.4 ... 31.07 22.99 19 30.55 +4.3 Embraer ERJ .13e .5 ... 28.55 17.58 613 26.50 +10.7 EmerExp n EEX .28 1.4 ... 24.56 18.19 94 19.58 -3.7 EmergeES EMES 2.68m ... ...dd 14.35 5.65 321 7.04 -2.1 EmergBio EBS ... ... 31 54.87 28.74 240 53.73 +15.6 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 56.77 2517 68.81 -1.3 EmerR hs MSN ... ... ...dd 1.89 1.07 3 1.46 EmpOPES ESBA .34 2.1 ... 21.74 15.17 104 16.50 -20.2 EmpOP60 OGCP .34 2.1 ... 21.40 15.28 1 16.50 -19.0 EmpOP250 FISK .34 2.1 ... 21.38 16.24 0 16.50 -19.1 EmpStRTr ESRT .34 2.0 43 21.71 16.23 868 16.61 -19.1 EmployH EIG .80f 1.9 15 50.45 38.35 123 41.95 -5.5 EElChile EOCC 1.07e 4.3 ... 29.41 21.65 56 24.78 -7.9 EnLinkLP ENLK 1.56 10.8 ... 18.97 12.75 1223 14.51 -5.6 EnableMid ENBL 1.27 9.3 15 16.98 12.89 161 13.70 -3.7 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 1093 9.82 -26.7 EnbrdgEPt EEP 1.40 13.3 12 19.47 9.05 1872 10.53 -23.8 Enbridge ENB 2.68 ... ... 42.61 29.54 2069 32.59 -16.7 EnCana g ECA .06 .5 21 14.31 8.01 9171 12.11 -9.2 EncompHlth EHC 1.00 1.7 21 59.70 42.21 851 57.22 +15.8 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 47 3.39 1.94 1453 2.82 +18.0 EnduroRT NDRO 1.55e 44.9 9 3.65 2.18 147 3.45 +9.5 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 66.01 46.16 864 65.20 +13.3 Energizer n ENR 1.16 2.0 21 64.00 40.64 416 59.12 +23.2 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.08 1.30 725 1.94 +8.4 EgyTrEq s ETE 1.22f 8.0 18 19.50 12.80 2538 15.26 -11.6 EngyTrfPt ETP 2.26 12.7 17 24.35 15.06 7188 17.82 -.6 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8 Enerpls g ERF .12e 1.0 15 12.26 6.52 859 11.45 +17.0 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 1374 11.75 +5.2 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.4 ... 6.57 5.03 327 6.50 +14.4 EnerSys ENS .70 1.0 25 84.74 61.33 101 70.90 +1.8 Engility EGL ... ... ...cc 35.63 21.19 62 25.90 -8.7 EnLinkLLC ENLC 1.04f 7.0 13 20.00 13.80 542 14.90 -15.3 Ennis Inc EBF .80 4.0 15 21.50 15.90 48 20.10 -3.1 EnovaIntl ENVA ... ... 18 23.65 11.15 230 22.85 +50.3 EnPro NPO .88 1.1 44 94.79 65.12 141 78.12 -16.5 ENSCO ESV .04 .7 ...dd 8.75 4.10 10939 5.52 -6.6 Enservco ENSV ... ... ... 1.20 .21 145 .94 +46.0 EnSync ESNC ... ... ... .80 .31 62 .38 -5.5 Entercom ETM .36 3.6 12 13.52 9.25 1548 9.90 -8.3 EntArk66 n EAI 1.22 5.0 ... 25.29 23.03 12 24.26 -3.5 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 2 24.29 -2.6 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 2 24.51 -2.8 Entergy ETR 3.56 4.5 35 87.85 71.95 1256 79.63 -2.2 EntLA 66 ELC 1.22 5.1 ... 25.17 22.83 23 23.90 -3.7 EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 4 24.90 -.8 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 9 23.91 -3.7 EntMS FtM EMP ... ... ... 25.49 22.74 11 24.04 -4.4 EntgyNO n ENO ... ... ... 26.99 24.25 8 25.19 -1.7 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.53 -1.8 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 6 25.34 -4.4 EntProdPt EPD 1.71f 6.4 21 29.51 23.10 7970 26.83 +1.2 Entravisn EVC .20 4.0 51 7.90 4.35 496 5.05 -29.4 EntrResc EGI ... ... ... .69 .21 54 .37 -38.6 Envestnet ENV ... ... 44 60.28 33.95 156 54.70 +9.7 EnviroStr EVI .20e ... 73 43.10 18.90 12 35.95 -10.1 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1940 38.13 +10.3 Enviva n EVA 2.46f 8.8 ...cc 31.95 25.01 34 27.85 +.7 EnzoBio ENZ ... ... ...dd 12.04 5.35 120 6.15 -24.5 Equifax EFX 1.56 1.3 20 147.02 89.59 605 116.66 -1.1 EquityCmw EQC ... ... 31 32.51 27.96 546 30.55 +.1 EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.34 2 26.14 -.8 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.5 28 91.94 79.54 242 87.92 -1.2 EqtyRsd EQR 2.16 3.5 20 70.46 54.97 1737 61.68 -3.3 EquusTR EQS ... ... 30q 3.00 2.16 1 2.39 -.4 EraGroup ERA ... ... 9 13.83 8.00 58 9.62 -10.5 ErinEn rs ERN ... ... ...dd 4.00 1.15 46 3.25 +18.2 Eros Intl EROS ... ... ...dd 16.90 6.65 249 11.00 +14.0 EscoTech ESE .32 .5 20 66.80 50.30 41 58.85 -2.3 Espey ESP 1.00 3.7 55 27.10 21.07 0 26.73 +11.5 Essent ESNT ... ... 10 50.08 34.07 872 36.35 -16.3 EssexPT ESS 7.00 2.9 29 270.04 214.03 317 242.45 +.4 EsteeLdr EL 1.52f 1.0 51 153.59 85.54 1901 150.82 +18.5 Esterline ESL ... ... 17 102.70 67.15 173 74.85 +.2 EtfSilver SIVR ... ... ...q 17.70 14.92 146 16.24 -1.7 EthanAl ETH .76 3.4 15 33.13 21.80 219 22.45 -21.5 Etrac2xMtg MORL 3.31e 23.1 ...q 19.50 12.50 206 14.30 -19.0 Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 5 69.03 -5.7 Etr2xHomb HOML ... ... ...q 70.00 30.21 51.21 -14.9 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.78 +12.8 EtHiDLwV HDLV 2.57e 9.7 ... 33.35 25.05 4 26.60 -17.4 Etr2xSPX SPLX ... ... ...q 73.35 35.85 2 54.15 -.2 Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.40 56 15.97 -11.9 EtrcDvsHi DVHL 2.85e 15.6 ...q 23.30 17.57 1 18.24 -9.7 EtrWFxEn LMLP 1.90e 13.0 ... 19.00 13.31 2 14.58 -7.4 EtracReit LRET 2.00e 9.7 ...q 27.65 19.32 0 20.55 -21.8 UBS VlHdg XIVH ... ... ... 82.84 11.86 0 13.42 -82.6 VelShSP46 BSWN ... ... ... 24.95 9.02 1 11.45 -35.9 UBS VlVIX LSVX ... ... ... 33.40 12.32 0 14.99 -51.0 Etr EnhGl FIHD ... ... ... 191.45 141.01 41 167.12 -2.9 FI EnhEu n FIEE ... ... ... 202.02 156.75 1 174.01 -1.9 Etr SP MLP MLPZ .06p ... ... 56.58 31.45 2 34.80 -18.8 Etr MLP In MLPQ .08p ... ... 54.66 25.63 125 30.57 -18.9 EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.45 -6.8 Etr2xLevLg LBDC 2.89e 20.2 ...q 28.41 13.65 14.28 -12.4 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 6 14.38 -18.8 EtrSCHiDv SMHD 3.06e 19.0 ...q 24.18 14.27 14 16.09 -18.0 Euronav n EURN 2.41e ... ...dd 9.65 6.90 174 8.80 -4.9 EuroEqFd EEA .17e 1.7 ...q 10.88 8.51 15 9.84 -.3 EvansBc EVBN .92f 2.0 22 47.08 36.35 15 45.10 +7.6 Evercore EVR 1.60f 1.7 22 103.05 66.80 234 93.95 +4.4 EverestRe RE 5.00 2.0 27 277.17 208.81 280 250.92 +13.4 EveriHldgs EVRI ... ... ...dd 8.99 5.90 458 6.31 -16.3 EversrceE ES 2.02f 3.4 19 66.15 55.93 1620 59.68 -5.5 Evertec EVTC .40 2.3 15 19.53 12.60 837 17.70 +29.7 EvolentH n EVH ... ... ...dd 27.50 10.30 406 15.80 +28.5 EvolPetrol EPM .40f 4.8 17 8.70 6.35 40 8.30 +21.2 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 279 22.24 -6.2 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 38 18.55 -4.8 RxVlmxWk VMAX ... ... ... 31.03 2.69 3 22.92 +87.3 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.95 +3.5 Ber US Rs n BERN ... ... ... 29.41 24.94 0 27.32 +1.6 ExTTactUS HTUS ... ... ...q 29.30 24.04 16 26.39 -2.8 ETF IndExp TETF ... ... ... 21.64 15.10 3 20.57 +8.0 RxVlmxInF VMIN ... ... ... 46.55 2.37 100 2.77 -92.0 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 1 33.66 +3.0 ETEMeCmc EMQQ .02p ... ...q 43.50 29.11 105 37.79 -.7 Exelon EXC 1.38f 3.6 11 42.67 33.30 4760 38.59 -2.1 Express EXPR ... ... 25 11.34 5.28 2256 7.81 -23.1 ExtendStay STAY .84f 4.2 49 21.28 16.27 1670 20.15 +6.1 Exterran n EXTN ... ... ...cc 33.69 23.29 82 29.22 -7.1 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 653 87.35 -.1 ExxonMbl XOM 3.08 3.9 17 89.30 72.16 10725 78.54 -6.1F -FB Finl n FBK ... ... 18 45.43 32.84 63 40.76 -2.9 FBL Fn FFG 1.84f 2.5 17 79.70 59.75 13 73.15 +5.0 FCB Fin FCB ... ... 21 57.90 39.90 556 57.15 +12.5 FGL Hldg n FG ... ... ... 12.25 8.65 1475 10.02 -.5 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 15 98.70 69.93 740 80.62 -14.8 FNBCp PA FNB .48 3.6 17 15.00 12.02 1412 13.34 -3.5 FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 28.57 -2.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 38

FTFQAntiB BTAL ... ... ...q 20.77 18.31 2 19.25 -.2 FTFQMom MOM ... ... ...q 26.00 21.20 25.51 +6.2 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 25.25 -3.2 FTFQHgDiv DIVA 1.08e 2.9 ...q 25.86 23.23 23.23 -6.5 FqfOAsiaDv OASI .43e ... ...q 32.18 27.30 1 29.27 -2.4 FqfOEurDiv OEUR .15e ... ...q 26.90 23.58 12 25.05 -1.6 FQFO USDv OUSA .20e ... ... 33.39 28.66 68 30.85 -3.3 FS Invest FSIC .89 11.9 7 9.90 6.95 880 7.50 +2.0 FTE Net n FTNW ... ... ... 26.25 15.02 15 18.99 +15.1 FTI Cnslt FCN ... ... 22 50.81 31.65 410 50.64 +17.9 Fabrinet FN ... ... 10 47.02 24.02 1704 30.17 +5.1 FactsetR FDS 2.24 1.1 25 217.36 155.09 313 196.34 +1.9 FairIsaac FICO .08 ... 47 179.58 130.99 75 171.00 +11.6 FairmSant FMSA ... ... ...dd 6.21 2.47 1195 5.06 -3.3 FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 1495 4.97 -10.9 Farmland FPI .51 6.4 73 11.15 7.15 283 7.99 -7.9 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.83 7 24.95 -3.2 FedExCp FDX 2.00 .8 15 274.66 186.00 1416 250.03 +.2 FedAgric AGM 2.32f 2.7 ... 92.57 54.51 20 85.32 +9.0 FdAgricA AGM/A 2.32f 3.0 23 85.56 51.05 78.44 +7.8 FAgMt pfA AGMpA 1.47 5.9 ... 27.14 24.75 0 25.10 -.1 FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.64 0 25.82 -2.0 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 0 26.48 -4.8 FedRlty FRT 4.00 3.5 20 136.90 106.41 272 115.72 -12.9 FedRlt pfC FRTpC 1.25 5.6 ... 25.48 22.22 10 22.45 -10.8 FedSignl FSS .28 1.2 27 23.64 13.70 408 22.41 +11.5 FedInvst FII 1.00 3.2 11 36.76 25.24 1212 31.32 -13.2 FedPMu FMN .88 6.6 ...q 15.07 13.30 8 13.36 -4.8 Ferrari n RACE ... ... ... 131.20 72.39 290 123.01 +17.3 Ferrellgs FGP .40 12.3 ...dd 6.11 2.87 108 3.25 -24.1 Ferro FOE ... ... 19 25.50 15.49 280 24.31 +3.1 FiatChrys FCAU ... ... ... 24.95 10.17 3182 23.50 +31.7 FibriaCelu FBR .09e .5 ... 22.05 8.82 833 19.48 +32.5 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 6 49.32 -3.2 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 24 49.57 -1.1 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 25 49.27 -2.0 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 97 40.07 +2.4 FidCnsStpl FSTA .87e 2.7 ... 35.47 30.63 37 32.10 -6.4 FidEnergy FENY .53e 2.6 ...q 21.69 17.01 272 20.01 -.2 FidFinan FNCL .60e 1.5 ...q 43.90 33.96 351 40.37 -1.0 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.74 134 40.30 +.8 FidIndls FIDU .56e 1.5 ...q 41.28 33.06 290 38.16 -1.4 Fid Val n FVAL ... ... ... 35.18 28.14 11 32.48 -1.2 Fid Qual n FQAL ... ... ... 34.02 27.75 13 31.77 -.1 FidInfoTch FTEC .42e .8 ...q 56.55 41.47 549 52.90 +5.9 Fid Moment FDMO ... ... ... 33.84 27.10 18 32.08 +2.6 Fid LowVol FDLO ... ... ... 32.45 27.08 8 30.50 -.3 Fid RisR n FDRR ... ... ... 32.71 27.43 53 30.26 -1.3 Fid CoreD n FDVV ... ... ... 30.41 26.10 47 28.72 +.1 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 55 22.78 -7.8 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 46 33.05 -4.2 FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 20 29.52 -4.5 FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 35 34.18 -2.4 FidlNatFn FNF 1.20f 3.1 15 42.52 28.69 701 38.60 -1.6 FidNatInfo FIS 1.28f 1.3 18 103.65 81.72 788 97.29 +3.4 FidClayOp FMO 1.72f 15.1 ...q 15.68 10.27 248 11.40 -13.3 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.90 25.15 58.com WUBA ... ... ...cc 87.65 38.51 403 79.68 +11.3 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.8 22 62.71 39.64 890 54.86 -2.1 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 22 6.79 4.48 720 6.71 +31.6 FstCash FCFS .80f 1.0 35 85.10 50.48 267 83.75 +24.2 FstCwlth FCF .32 2.2 22 15.67 12.05 302 14.41 +.6 FstData n FDC ... ... 7 19.23 14.89 4554 15.21 -9.0 FstHorizon FHN .48f 2.5 16 20.86 15.84 4392 18.99 -5.0 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 1 25.23 +.1 FstInRT FR .87f 3.0 ... 32.91 27.38 666 29.22 -7.1 FMajSilv g AG ... ... ...dd 9.36 4.93 2125 6.58 -2.4 FstRepBk FRC .72 .8 ... 105.52 84.56 1384 91.17 +5.2 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 27 25.51 FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.75 4 25.88 -1.0 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 5 25.37 -1.6 FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 18 24.99 -1.6 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 9 25.13 -2.8 FtTr 22 n FIV ... ... ... 10.10 9.02 98 9.48 +3.8 FtTrGlob FAM .90 8.0 ...q 12.15 10.98 24 11.23 -3.0 FT MCGr FNY .15e .4 ...q 42.85 33.15 4 41.10 +4.9 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 1 34.93 -3.7 FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 31.60 -7.1 FT SCGr FYC .04e .1 ...q 45.38 36.00 26 44.41 +4.5 FT SCVal FYT .26e .7 ...q 38.64 32.07 18 36.57 -.8 FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 7 34.06 +1.7 FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.60 259 14.27 +3.9 FTDJMic FDM .49e 1.0 ...q 49.19 41.59 4 48.37 +1.9 FT DynEq FDEU 1.45 8.2 ...q 20.20 16.46 76 17.66 -5.6 FtTEqCom ERM ... ... ... 23.64 19.74 12 21.75 -2.7 FtT EqTact TERM ... ... ... 23.62 19.67 10 21.75 -2.7 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 1162 19.55 -2.3 FT HeitGl PRME ... ... ... 20.81 17.96 1 19.37 -2.9 FT EM Sl n RNEM ... ... ... 59.26 51.56 0 55.11 +1.1 FT LgShEq FTLS .16e .4 ...q 41.72 35.06 14 39.15 -.4 FT PfInc n FPEI ... ... ... 21.03 19.49 28 19.70 -2.2 FT VolIn n HDMV ... ... ... 36.34 32.75 4 34.72 +1.2 FT VolD n HUSV ... ... ... 23.72 21.53 15 22.74 -1.0 FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 120 22.65 -14.6 FTEnInfra FIF 1.32a 8.6 ...q 19.49 14.57 73 15.41 -13.5 FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 52 15.09 -6.8 FTArcaBio FBT ... ... ...q 147.10 102.93 65 135.47 +8.8 FTDJInet FDN ... ... ...q 131.99 89.31 238 122.32 +11.3 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 454 21.48 -5.7 FT ConDis FXD .30e .7 ...q 45.57 35.72 33 41.43 -1.6 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 20 47.48 -2.4 FT Engy FXN .33e 2.1 ...q 16.48 12.25 357 15.40 -.5 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 130 30.91 -1.3 FT HlthCr FXH ... ... ...q 76.92 62.34 33 69.88 +.1 FT IndPrd FXR .16e .4 ...q 42.74 33.68 158 39.94 -1.6 FT Matls FXZ .37e .9 ...q 46.43 36.89 50 43.07 -1.8 FT Tech FXL .13e .2 ...q 59.90 42.29 154 55.77 +8.7 FT Utils FXU .67e 2.6 ...q 28.59 23.46 52 25.76 -1.0 FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 45 26.23 -.4 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 5 43.76 -3.8 FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 1357 22.49 -8.4 FT HiLgSh FSD 1.20 7.9 ...q 18.12 14.91 73 15.17 -7.7 FT USIPO FPX .32e .5 ...q 74.54 57.92 36 69.45 +1.8 FTChnd FNI .19e .5 ...q 43.90 32.09 27 38.88 -1.8 FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.81 -1.4 FT EngCn FLM .58e 1.0 ...q 63.91 52.97 0 57.60 -3.2 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 41.26 20 48.30 -.8 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 85 22.97 -5.7 FT LCCore FEX .58e 1.0 ...q 62.82 51.10 63 59.02 +.8 FT LCGr FTC .24e .4 ...q 67.59 52.62 41 64.30 +5.1 FT LCVal FTA .82e 1.5 ...q 57.69 48.25 48 53.22 -2.6 FT MLP&E FEI 1.42 11.3 ...q 16.50 11.68 239 12.52 -19.4 FT MCCore FNX .51e .8 ...q 69.65 56.86 26 66.07 +.5 FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 92 28.83 -4.2 FTFutStrt FMF ... ... ... 51.53 37.80 0 48.10 +1.0 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 1 13.92 -2.2 FT MultCG FAD .20e .3 ...q 71.30 55.98 13 68.60 +4.5 FT MultCV FAB .45e .8 ...q 59.34 50.27 5 55.44 -2.7 FT MLPEn FPL 1.26 12.0 ...q 13.95 9.57 151 10.50 -11.5 FT REIT FRI .39e 1.8 ...q 24.11 20.20 22 21.27 -8.7 FT SCCore FYX .38e .6 ...q 64.05 52.79 23 61.71 +.9 FTSpecFin FGB .70 11.5 ...q 7.79 5.65 23 6.09 -.8 FTStrHi2 FHY 1.32 10.8 ...q 13.90 11.99 15 12.17 -4.8 FTrVL100 FVL .05e .2 ...q 25.04 20.76 8 23.68 +1.3 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 227 30.08 -2.5 FT EmOp FEO 1.40 8.8 ...q 17.42 15.45 9 15.98 -2.1 FTrSenFlt FCT .90 6.7 ...q 13.74 12.62 51 13.34 +3.9 FirstEngy FE 1.44 4.2 13 35.20 27.93 5121 34.61 +13.0 Fitbit n FIT ... ... ...dd 7.32 4.51 4905 5.32 -6.8 500.com WBAI ... ... ...dd 23.22 8.12 300 18.16 +79.6 FiveOaks OAKS .40m 14.0 9 5.61 2.55 85 2.82 -29.5 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 1 25.15 -.3 FvPntHld n FPH ... ... ... 16.74 12.00 82 13.92 -1.3 FlagstarB FBC ... ... 31 40.06 28.43 308 33.50 -10.5 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 62 24.13 -9.5 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 15 13.44 -10.3 FlrtyPfdOp PFO .88 8.0 ...q 13.00 10.68 10 10.90 -7.7 FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.35 90 18.87 -7.8 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 28 19.60 -9.3 Flanign BDL .25f 1.0 13 30.95 20.20 1 24.30 +3.0 Fleetcor FLT ... ... 25 213.74 121.52 453 202.83 +5.4 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 6 111.56 -.3 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.95 12 59.99 +.4 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 219 33.71 +1.3 Flx3yrTips TDTT .39e 1.6 ...q 24.83 24.06 195 24.34 -.1 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 61 24.69 -1.0 FlxCoreSl n BNDC ... ... ... 28.51 24.28 0 24.49 -2.2 FlexEMTilt TLEH ... ... ...q 33.14 26.44 1 30.91 +.2 FlxDMTilt TLDH ... ... ...q 30.34 26.54 28.08 -3.7 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 7 61.19 -2.5 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 19 46.76 -4.1 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 60.91 29 69.00 -.3 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.71 4 25.25 -1.0 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 2 28.27 -1.1 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.67 54 26.47 -1.2 FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 2 43.61 -1.2 FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 7 43.08 -2.5 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 60 44.34 -1.5 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 6 75.26 -.3 FlexSolu FSI ... ... 11 2.58 1.33 16 1.61 -11.5 Flor&Dec n FND ... ... 57 58.28 31.00 441 54.25 +11.4 Flotek FTK ... ... ...dd 12.52 4.14 719 6.33 +35.8 FlowrsFds FLO .68 3.0 25 22.67 16.80 1677 22.43 +16.2 Flowserve FLS .76 1.7 ...cc 51.92 37.51 773 45.96 +9.1 TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 37.04 1111 57 .96 +12.2 FlyLeasing FLY 1.00 7.5 11 14.65 11.54 52 13.40 +3.8 FEMSA FMX .74e .8 ... 103.82 84.32 277 97.20 +3.5 FootLockr FL 1.38f 3.2 18 77.86 28.42 4532 43.35 -7.5 FordM F .60a 5.3 6 13.48 10.14 32749 11.38 -8.9 ForestCA FCE/A .72f 3.5 16 26.30 19.24 1385 20.30 -15.8 Forestar FOR ... ... 14 26.39 14.10 73 22.50 +2.3 ForsightEn FELP .13 ... ...dd 5.60 3.28 14 3.51 -19.7 Fortis n FTS 1.70 5.1 ... 38.24 31.41 143 33.61 -8.3 Fortive n FTV .28 .4 ... 80.31 60.40 1432 75.26 +4.0 FortTrInf n FTAI 1.32 8.0 ...dd 20.13 14.94 194 16.41 -17.7sFortunaSlv FSM ... ... 23 5.66 4.03 919 5.63 +7.9 FBHmSec FBHS .80f 1.4 20 73.62 56.59 1149 58.92 -13.9 ForumEn FET ... ... ...dd 19.65 10.05 938 12.05 -22.5 FoundBld n FBM ... ... ... 17.00 11.03 79 14.59 -1.4 FourCorP s FCPT 1.10 4.8 17 26.96 21.28 546 22.85 -11.1 FourSeEd n FEDU 3.32 50.3 16 10.45 5.67 30 6.60 -26.7 FrancoN g FNV .92 1.3 69 86.06 64.90 675 71.48 -10.6 FrankCov FC ... ... ...dd 31.20 17.35 29 26.05 +25.5 FrankFn n FSB .40p ... 16 44.30 30.30 57 33.10 -2.9 FrankLibInt FLQH ... ... ... 28.16 23.58 0 24.42 -3.6 FrankLibEm FLQE ... ... ... 35.59 29.30 41 33.15 +.3 FrankLibGl FLQD ... ... ... 30.47 27.37 0 28.55 -1.9 FrankLbGlE FLQG ... ... ... 32.51 27.41 0 30.26 -1.0 FrnL LoV n FLLV ... ... ... 32.50 28.32 30.23 -.2 FrnkLInvGr FLCO ... ... ... 24.89 23.75 3 24.01 -3.1 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 0 28.81 -.3 FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7 FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7 FrkL US Sm FLQS ... ... ... 27.29 24.17 26.65 +1.8 FrkL USMid FLQM ... ... ... 29.28 24.87 27.73 -.9 FrankRes BEN .92f 2.7 11 47.65 32.41 4677 33.84 -21.9 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 12.45 7.08 303 7.84 -27.0 FrkLtdDur FTF .74 6.6 ...q 12.13 11.09 47 11.22 -5.2 FrkUnv FT .47 7.0 ...q 7.39 6.68 61 6.78 -5.4 FranksIntl FI .30 4.7 ... 9.50 4.93 470 6.41 -3.6 FrptMcM FCX .20 1.1 15 20.25 11.05 12021 18.16 -4.2 FresenMd FMS .51e 1.0 ... 57.94 43.93 154 51.13 -2.7 FDelMnt FDP .60 1.2 21 61.98 43.02 110 49.55 +3.9 FriedmInd FRD .08 1.4 ...dd 6.79 5.05 8 5.91 +4.0 Frontlne rs FRO .60e ... 37 6.82 3.79 269 4.86 +5.9 FullerHB FUL .62f 1.2 25 58.74 46.62 222 50.74 -5.8 FutureFuel FF .24a 2.0 15 16.39 11.32 41 12.18 -13.6G -GAMCO s GBL .08 .3 8 32.60 23.97 31 25.36 -14.5 GATX GATX 1.76f 2.5 14 73.25 56.00 324 69.64 +12.0 GATX 66 GMTA ... ... ... 27.00 22.81 12 25.15 -4.3 GCP ApT n GCP ... ... 27 34.79 27.25 276 29.90 -6.3 GDL Fund GDL .64 6.8 ...q 10.38 9.13 18 9.38 -3.6 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5 GGP Inc GGP .88 4.5 29 24.37 18.83 5723 19.77 -15.5 GGP Inc pfA GGPpA 1.59 6.4 ... 25.94 24.31 4 24.70 -2.1 GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 108 26.42 +1.8 GMS Inc n GMS ... ... 16 39.98 27.21 556 31.31 -16.8 GNC GNC .80 21.3 3 10.95 3.13 2012 3.75 +1.6 GP Strat GPX ... ... 30 31.25 20.30 41 22.50 -3.0sGSE Sy GVP ... ... 15 3.65 2.35 28 3.40 +4.6 GTT Comm GTT ... ... ...dd 62.32 26.80 300 49.65 +5.8 GabCvInc GCV .48 8.0 ...q 6.47 4.91 20 6.03 +2.2 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 1 25.89 -2.2 GabDvInc GDV 1.32 6.0 ...q 24.97 21.01 108 22.18 -5.3 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 0 25.80 -1.3 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 0 26.20 -.5 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 6 25.26 -.4 GabelliET GAB .60 9.7 ...q 6.65 5.87 517 6.16 -.5 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 3 25.52 -2.2 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 0 23.85 -3.4 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.16 -1.5 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 4 23.88 -5.0 GabGSmM GGZ ... ... ... 13.61 11.49 4 12.13 -4.8 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 0 25.08 -1.6 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 7 18.63 -12.5 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 0 50.47 +.5 GabGoAn n GGO ... ... ... 24.74 16.18 1 20.00 +10.9 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.4 ...q 10.97 9.12 88 9.58 -7.2 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 25.38 -1.7 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 2 25.65 -2.6 GabMultT GGT .94e 10.1 ...q 10.09 8.20 50 9.35 +1.6 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.81 -1.8 GabMul pfE GGTpE ... ... ... 25.30 22.97 4 23.70 -5.6 GabUtil GUT .60 9.9 ...q 7.20 6.02 78 6.04 -14.9 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 25.36 -.9 GabUtil pfC GUTpC ... ... ... 26.19 24.54 25.13 -1.3 Gasa rs GFA ... ... ... 16.89 5.53 14 6.71 -46.8 Gain Cap GCAP .24 3.0 ...dd 13.26 5.56 559 8.09 -19.1 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 560 69.28 +9.5 GamGldNR GGN .84 16.8 ...q 5.81 4.80 408 5.00 -4.0 GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.78 1 23.45 -5.5 GamNRG&I GNT .84 13.1 ...q 7.23 6.00 31 6.40 -4.6 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 1 23.75 -5.0 GameStop GME 1.52 11.0 ...dd 25.31 12.20 3228 13.81 -23.1 Gannett n GCI .64 6.7 ...cc 12.38 7.36 1411 9.56 -17.5 Gap GPS .97f 3.2 15 35.68 21.02 2397 30.16 -10.8 GardDnv n GDI ... ... ... 38.00 19.91 685 32.04 -5.6 Gartner IT ... ... 35 142.16 110.76 577 116.69 -5.2 GasLogPt GLOP 2.09f 8.5 11 25.55 21.80 120 24.60 -.6 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 2 26.07 -.1 GasLog GLOG .56 3.2 47 22.55 12.75 221 17.40 -21.8 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 2 26.59 GastarExp GST ... ... ...dd 1.42 .38 763 .70 -33.4 Gastar pfA GSTpA 2.16 12.5 ... 20.50 6.40 33 17.28 -3.6 Gastar pfB GSTpB 2.69 13.2 ... 23.50 8.46 38 20.32 +7.6 GatesInd n GTES ... ... 34 18.72 15.69 439 15.86 -12.3 GazitGlobe GZT .37e 3.8 ... 11.00 9.01 16 9.80 -6.9 GeeGroup JOB ... ... ...dd 6.50 2.24 3 2.50 -10.1 GencoSh rs GNK ... ... ...dd 16.29 8.47 190 15.80 +18.6 Generac GNRC ... ... 18 53.78 33.77 991 47.01 -5.1 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 70 34.08 -.9 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 2 25.81 -2.9 GnCable BGC .72 2.4 37 30.18 14.95 825 29.70 +.3 GenDynam GD 3.36 1.5 23 230.00 190.31 1327 218.40 +7.3 GenElec GE .48 3.6 ...dd 29.93 12.73 58152 13.33 -23.7 GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 31 24.73 -.9 GECap 1-53 GEH 1.22 4.9 ... 25.93 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8 GenMills GIS 1.96 4.3 12 60.69 43.84 3585 45.24 -23.7 GenMoly GMO ... ... ...dd .53 .28 92 .38 +16.1 GenMotors GM 1.52 3.9 ...dd 46.76 31.92 5064 39.17 -4.4 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 145 6.22 -6.0 Gensco GCO ... ... 12 55.30 20.90 219 42.90 +32.0 GenesWyo GWR ... ... 24 84.40 61.44 431 72.59 -7.8 GenesisEn GEL 2.88f 13.0 31 32.84 18.42 694 22.07 -1.3 GenesisHlt GEN .24 13.8 ...dd 2.68 .60 390 1.74 +128.0 GenieEn n GNE .30 7.7 ... 8.31 3.82 46 3.92 -10.1 GenieE pfA GNEpA .64 8.9 ... 7.94 7.02 3 7.16 -2.5 Genpact G .30f ... 21 34.79 24.21 323 32.16 +1.3 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 737 90.66 -4.6 Genworth GNW ... ... 2 4.17 2.66 2153 2.78 -10.6 GeoGrp s GEO 1.88 8.6 13 34.32 19.05 587 21.87 -7.3sGeoPark GPRK ... ... ... 13.12 6.48 371 13.20 +33.2 GaPw 77 n GPJA ... ... ... 26.14 23.01 34 24.43 -4.6 Gerdau GGB .02e .4 ... 5.32 2.60 7014 4.75 +27.7 GerNew GF 1.23e .4 ...q 21.49 15.01 18 19.55 +.5 GettyRlty GTY 1.28 5.0 14 29.89 22.68 114 25.47 -6.2 GigCapit n GIG ... ... ... 10.22 9.60 325 9.73 +.9 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.08 183 29.55 -8.5 Glatfelter GLT .52 2.4 17 23.85 16.53 140 21.89 +2.7 Glaukos n GKOS ... ... ... 48.89 23.08 1022 28.84 +12.4 GlaxoSKln GSK 2.89e 7.1 ... 44.54 34.52 1752 40.47 +14.1 GblBrCopp BRSS .24 .7 12 36.50 27.50 255 32.30 -2.4 GlbMed n GMRE .20p ... ...dd 10.25 6.34 333 7.55 -7.9 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 3 24.50 -3.2 GlobNetL n GNL .94 5.3 29 24.35 15.55 321 17.74 -13.8 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 3 24.68 -3.9 GlobPtrs GLP 1.85 11.2 ...dd 20.87 15.17 71 16.55 -.9 GlobPay s GPN .04 ... 37 118.94 80.01 702 110.44 +10.2 GlbShipLs GSL .40 34.8 ...dd 1.94 .97 111 1.15 -.9 GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 2 24.70 +3.3 GlbXNordic GXF .83e 3.7 ...q 24.68 20.97 0 22.50 -.9 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 10 16.40 +.7 GbXUSRota SCTO .12p ... ...q 28.03 24.51 25.92 -1.5 GblXEffic EFFE .16p ... ...q 27.69 24.99 2 26.33 -1.2 GblXPortgl PGAL .36e 2.9 ...q 13.10 10.37 12 12.62 +6.1 GblXColum GXG .41e 3.6 ...q 11.45 9.24 706 11.26 +12.4 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.75 0 24.41 +1.8 GbXMLP&E MLPX .60 4.8 ...q 14.80 11.36 79 12.46 -8.3 GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 21.04 +.9 GblXArg ARGT .09e .3 ...q 38.46 27.40 29 35.17 -.4 GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 108 24.58 -4.0 GXSupInPf SPFF .99 8.3 ...q 13.05 11.70 71 11.87 -2.4 GblXGuru GURU .28e .9 ...q 31.88 26.10 6 30.38 +2.3 GbXGreece GREK .13e 1.3 ...q 11.56 8.09 694 10.40 +1.2 GblXChCon CHIQ .12e .6 ...q 19.96 13.34 97 18.62 -.3 GblX MLP MLPA .90e 9.9 ...q 11.65 8.14 732 9.10 -7.7 GblXFertil SOIL .25e 2.4 ...q 11.01 9.03 1 10.22 -2.9 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 1 11.88 +4.6 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 247 20.69 -5.0 GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.26 53 18.35 +1.9 GbXSEAsia ASEA .42e 2.3 ...q 18.44 14.31 5 17.95 +5.6 GblXPakist PAK ... ... ...q 19.23 12.15 70 12.90 +4.2 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.73 -3.6 GblXNorway NORW .83e 5.8 ...q 14.44 11.10 50 14.30 +8.9 GblXScUS n SCIU ... ... ...q 32.53 27.62 2 31.22 +1.0 GblXScEu n SCID ... ... ...q 29.75 25.08 28.23 +1.8 GblXScAs n SCIX ... ... ...q 27.08 23.68 26.00 +.4 GblXScJp n SCIJ ... ... ... 33.72 28.01 31.11 -1.9 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 5 24.32 -2.3 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 19 23.51 +8.3 GbX US Inf PAVE ... ... ... 17.80 13.80 26 16.15 -3.8 GblFound n BOSS ... ... ... 20.72 15.35 0 18.25 +5.4 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 18 26.28 -3.9 GlbXSilv rs SIL ... ... ...q 37.30 28.21 216 30.69 -6.0 GlbXLith rs LIT ... ... ...q 41.21 28.00 316 33.38 -13.9 GbX Gold rs GOEX ... ... ...q 25.21 20.08 4 22.88 -1.8 GbXUran rs URA ... ... ...q 16.36 11.81 612 13.80 -8.3 GlblScape GSB .06 1.7 20 5.51 3.27 21 3.58 +.8 Globalstar GSAT ... ... ...dd 2.59 .53 3785 .72 -44.7 GlobantSA GLOB ... ... 52 54.84 33.87 378 44.65 -3.9 GlobusMed GMED ... ... 44 52.18 27.79 516 49.95 +21.5 Glowpoint GLOW ... ... ...dd .65 .19 234 .21 -41.9 GoDaddy n GDDY ... ... 89 64.49 37.25 694 62.13 +23.6 GolLinhs s GOL ... ... ... 14.48 4.13 453 12.12 +38.4 GoldFLtd GFI .02e .5 ... 4.70 3.06 2892 3.92 -8.8 GoldResrc GORO .02 .4 60 5.05 3.08 176 4.79 +8.9 GoldStdV g GSV ... ... ... 2.07 1.25 384 1.72 -1.7 Goldcrp g GG .24 1.7 20 15.55 11.64 3768 14.37 +12.5 GoldenMin AUMN ... ... ... .68 .36 130 .44 +1.4 GoldStr g GSS ... ... 6 .92 .56 1626 .66 -25.8 GldFld GV ... ... 11 6.38 3.60 196 4.20 -14.3 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 46 26.34 -.6 GS BDC n GSBD 1.80 9.3 10 25.14 18.78 194 19.43 -12.4 GS ActbtInt GSIE ... ... ...q 32.48 26.64 64 30.29 +1.0 GS ActEM GEM ... ... ...q 39.44 30.30 62 36.19 +1.1 GS ActEur GSEU .60e ... ... 33.94 28.30 4 32.25 +1.7 GS ActJpn GSIY ... ... ... 36.02 29.07 1 34.07 +1.3 GS US LgC GSEW ... ... ... 46.27 40.58 3 43.41 -.2 GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.97 -1.1 GS CpBd n GIGB ... ... ... 50.44 48.16 2 48.73 -3.0 GS ActLgC GSLC ... ... ...q 57.42 46.85 131 54.06 +1.3 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 75 100.05 +.1 GS Indus n GVIP ... ... ... 57.97 45.03 11 54.10 +2.2 GS SCap n GSSC ... ... ... 45.33 39.39 14 44.25 +2.2 GSCI37 GSC ... ... ...q 26.01 17.55 3 25.79 +7.5 GoldmanS GS 2.60 1.0 30 275.31 209.62 3245 257.88 +1.2 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 21 28.21 -1.2 GoldS pfN GSpN ... ... ... 28.34 25.95 20 26.45 -5.0 GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 21 26.34 +1.8 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 8 23.26 +2.2 GoldS pfA GSpA .96 4.3 ... 24.46 21.25 147 22.47 -.4 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 48 22.71 +.5 GS MLPEn GER .64 10.5 ...q 8.29 5.25 255 6.12 -.5 GS MLPInc GMZ 1.38 16.4 ... 10.67 7.55 142 8.41 -5.9 GoodrPet n GDP ... ... ... 14.50 8.20 29 12.23 +12.1 GormanR GRC .50 1.6 27 33.50 23.55 39 30.77 -1.4 vjGrace GRA .96f 1.4 20 77.37 58.48 504 66.80 -4.7 Graco s GGG .53 1.1 15 49.69 32.07 426 46.24 +2.3 GrahamCp GHM .36 1.7 14 24.03 17.97 20 21.48 +2.6 sGrahamH s GHC 5.32f .9 23 615.85 536.90 16 613.05 +9.8 Graingr GWW 5.12 1.8 28 298.15 155.00 756 284.12 +20.3 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 2 25.45 -5.5 GrmPrTr rs GPT 1.50 6.8 ... 31.26 21.12 1219 22.06 -17.3sGranTrra g GTE ... ... ...dd 3.03 1.93 2502 3.01 +11.5 GranaMon GRAM .25e 6.8 ... 5.15 2.25 253 3.70 +29.8 GraniteC GVA .52 .9 33 68.58 45.14 148 55.80 -12.0 GranitPnt n GPMT 1.52f 9.0 ... 19.30 16.15 272 16.95 -4.5 GraniteRE GRP/U 2.30 ... ... 42.10 35.37 3 39.86 +2.0 Gran Gld n BAR ... ... ... 142.87 123.68 0 134.55 +3.3 GranCom n COMB ... ... ... 27.07 24.80 2 26.50 +1.3 GranSP n COMG ... ... ... 32.29 24.96 0 29.08 +5.0 GraphPkg GPK .30 1.9 16 16.74 12.65 2495 15.91 +3.0 GrayTelev GTN ... ... 7 17.80 11.25 1413 11.80 -29.6 GrayTvA GTN/A ... ... 15 15.30 10.00 10.05 -30.0 GrtAjax n AJX 1.20 9.0 9 15.40 12.27 55 13.40 -3.0 GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 25.45 +.3 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 248 1.20 -7.0 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 1163 31.13 -3.4 GrtWstBcp GWB .80 2.0 16 45.62 33.27 141 39.92 +.3 GreenDot GDOT ... ... 44 69.37 33.81 344 62.70 +4.0 GreenTrH n GHG ... ... ... 13.05 10.75 126 10.98 -15.2 GreenbCos GBX .92f 2.0 10 54.45 41.45 431 45.80 -14.1 Greenhill GHL .20 1.0 ...dd 29.05 13.80 237 19.90 +2.1 Greif A GEF 1.68 3.0 19 65.60 47.97 140 56.89 -6.1 Greif B GEF/B 2.51e 4.0 20 71.95 52.50 9 62.00 -10.6 Griffon GFF .28f 1.4 21 25.15 17.45 118 19.90 -2.2 Group1 GPI 1.00f 1.6 9 84.47 51.62 158 63.62 -10.4 GrubHub GRUB ... ... ...cc 112.41 34.49 962 98.50 +37.2 GAeroPac PAC 2.78e 2.6 ... 119.87 87.66 42 108.85 +5.9 GpoASur ASR 3.31e ... ... 229.45 165.93 55 178.28 -2.3 GpoAvalAc AVAL .40 4.4 ... 9.51 7.76 50 9.04 +6.4 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 0 9.73 +4.1 GpSuprvi n SUPV ... ... ... 33.85 16.11 224 30.05 +2.5 GpTelevisa TV ... ... ... 27.37 14.20 1291 17.76 -4.9 GuangRy GSH .62e 2.2 ... 37.43 24.43 7 28.14 -15.7 Guess GES .90 3.9 ...cc 24.01 9.56 1153 23.32 +38.2 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 42 21.20 -6.7 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 4 24.42 -1.8 GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 12 21.53 -1.8 GuggChina YAO .54e 1.5 ...q 39.91 27.39 35.63 +2.0 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.75 98.14 -2.9 GugRus50 XLG 3.03e 1.6 ...q 204.48 167.14 184.20 -3.1 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 64.18 -3.2 GugSPGth RPG .59e .5 ...q 117.34 90.65 109.46 +4.4 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9 GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6 GugEMk EW EWEM .56e 1.6 ...q 37.81 30.51 35.51 +2.2 GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5 GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5 GugMCGth RFG .75e .5 ...q 167.46 135.00 155.08 +.6 GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2 GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6 Gug US Lg OVLC ... ... ... 31.49 27.80 29.51 -4.0 GugSCGth RZG .56e .5 ...q 122.75 98.02 114.05 -.4 GugTech RYT 1.09e .7 ...q 163.73 121.96 147.21 +3.0 RydxMatls RTM 1.19e 1.1 ...q 118.47 94.00 105.06 -6.8 GugIndls RGI .84e .7 ...q 127.94 102.27 118.81 -1.5 GugHlthC RYH .75e .4 ...q 199.28 160.29 179.20 -.2 GugFncl RYF .93e 2.1 ...q 47.40 36.67 43.81 -.7 GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4 GugEnhEq GPM .96 11.3 ...q 9.42 7.72 111 8.46 -4.9 GugChinTc CQQQ .60e 1.0 ...q 67.24 42.97 117 58.86 -2.9 GugWater CGW .48e 1.4 ...q 36.40 31.85 33.82 -4.8 GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 3 7.99 -4.8 GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 2 26.11 -5.3 GugSolar TAN .83e 3.4 ...q 26.70 17.15 107 24.53 -2.4 GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0 GugIntMult HGI .59e 3.5 ...q 18.58 16.13 16.88 -3.2 GugFront FRN .47e 2.9 ...q 16.28 12.95 16.15 +8.8 GugChinSC HAO .76e 2.4 ...q 33.23 24.27 11 31.15 +5.3 GugChRe TAO .40e 1.3 ...q 33.38 23.21 30.32 +5.7 GugGTimb CUT .52e 1.6 ...q 33.90 26.66 32.72 +2.9 Gug BRIC EEB .41e 1.1 ...q 42.00 30.85 11 37.15 -.5 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8 Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2 GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9 GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6 GugInsidr NFO .90e 1.4 ...q 65.75 53.92 63.14 +1.9 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 0 42.51 -10.2 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 21.47 -4.2 GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 21.11 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 45.50 53.08 +1.9 GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 5 44.54 +2.4 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.81 64.81 -1.2 GugGlDiv LVL .52e 4.8 ...q 11.80 10.46 10.89 -3.9 GugDefEq DEF .85e 1.8 ...q 49.26 41.13 46.41 -.2 GugStrOp GOF 2.19 10.8 ...q 21.85 18.80 152 20.24 -6.2 Guidewire GWRE ... ... ...dd 92.65 59.98 761 82.76 +11.4 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 45 29.10 +2.1H -HCA Hldg HCA .35p ... 15 106.84 71.18 1729 97.44 +10.9 HCI Grp HCI 1.40 3.5 ...dd 49.25 27.11 39 39.99 +33.7 HCP Inc HCP 1.48 6.6 13 33.67 21.48 2825 22.53 -13.6 HDFC Bk HDB .37e .4 ... 110.77 79.30 975 97.53 -4.1 HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.39 -.3 HFF Inc HF 1.80e ... 23 51.74 28.09 232 47.61 -2.1 HMG HMG ... ... ...dd 16.33 8.94 3 13.04 +4.4 HNI Corp HNI 1.14 3.1 17 48.32 31.16 113 36.35 -5.8 HP Inc HPQ .53 2.4 13 24.75 17.10 8242 21.85 +4.0 HRG Grp HRG ... ... ...dd 20.17 14.22 1219 15.84 -6.5 HSBC HSBC 1.50e 3.1 ... 55.89 40.76 1158 48.74 -5.6 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 20 25.68 -.5 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 64 26.26 -4.0 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 110 26.24 -2.2 Haemonet HAE ... ... 69 75.45 38.47 249 74.75 +28.7 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 2308 5.14 -32.1 Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 6541 50.76 +3.9 HalyrdHlt HYH ... ... 24 50.99 35.24 244 47.87 +3.7 HamBchBr HBB .34 1.4 ... 41.00 20.97 37 24.09 -6.2 HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 24 38.55 -2.0tHanJS JHS .87e 6.3 ...q 15.12 13.85 24 13.91 -6.3 HanJI JHI 1.45e 8.7 ...q 18.85 16.42 32 16.71 -4.5 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 72 14.94 -12.8 HanPfEq HPI 1.68 8.3 ...q 22.58 19.73 31 20.33 -5.1 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 21 19.67 -8.5 HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 48 17.47 -6.9 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 81 21.66 -12.2 Hanesbds s HBI .60 3.3 9 25.73 17.94 13253 18.05 -13.7 HannArms HASI 1.32 6.8 27 25.28 17.33 271 19.39 -19.4 HanoverIns THG 2.16 1.8 65 121.06 79.23 126 120.30 +11.3 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 3 25.20 -.5 HarleyD HOG 1.48f 3.5 13 58.35 41.33 1624 42.04 -17.4 HarmonyG HMY .05 ... ... 2.53 1.56 6178 2.01 +7.5sHarrisCorp HRS 2.28 1.4 29 164.69 106.18 591 165.18 +16.6 Harsco HSC .20m .9 56 23.20 12.45 310 21.70 +16.4 HarteHk rs HHS ... ... ... 15.00 7.27 9 9.56 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.19 -2.2 HrtMuOp n HMOP ... ... ... 42.46 39.53 39.64 -1.3 HartfFn42 HGH 1.97 6.7 ... 32.13 28.57 29 29.32 +.2 HartfdFn HIG 1.00 1.9 18 59.20 46.69 2969 52.04 -7.5 HartfFn wt HIG/WS ... ... ... 53.33 41.55 51.29 -.5 Haverty HVT .72f 3.9 19 27.23 17.80 325 18.40 -18.8 HavertyA HVT/A .38a 2.1 14 27.10 18.10 0 18.50 -20.8 HawaiiEl HE 1.24 3.6 24 38.72 31.71 380 34.62 -4.2 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 114 5.26 -11.6 HlthcrRlty HR 1.20 4.4 44 36.25 26.27 721 27.47 -14.5 HlthcreTr HTA 1.22 4.8 45 32.88 24.50 1457 25.45 -15.3 HeclaM HL .01e .3 ...dd 6.16 3.25 3312 3.65 -8.1 HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 53.12 +.2 Heico s HEI ... ... ... 91.34 55.42 210 88.78 Heico A s HEI/A ... ... 57 75.55 47.00 84 73.80 HelixEn HLX ... ... ...dd 8.70 4.82 1317 6.27 -16.8 HelmPayne HP 2.80f 3.9 ...dd 75.02 42.16 983 72.19 +11.7 Hemisphrx rs HEB ... ... ... .84 .30 339 .39 +12.7 HennCap n HCAC ... ... ... 10.49 8.97 19 9.93 +1.3 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 0 10.53 +1.5sHerbalife HLF ... ... 22 101.95 60.01 394 101.46 +49.8 HercHld n HRI ... ... ... 72.99 33.27 109 64.80 +3.5 HercTGC HTGC 1.24 10.3 14q 15.68 11.55 344 12.09 -7.9 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.05 23 25.27 -1.4 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 131 16.20 -10.1 Hersha pfC HTpC 1.72 7.1 ... 26.28 24.07 6 24.26 -3.5 Hersha rs HT 1.12 5.9 14 19.87 16.60 1021 19.03 +9.4 Hersha pfD HTpD 1.63 6.9 ... 26.49 22.61 9 23.47 -4.8 Hersha pfE HTpE ... ... ... 26.40 22.66 6 23.42 -5.3 Hershey HSY 2.62 2.7 21 116.49 95.10 1101 96.80 -14.7 HertzGl HTZ ... ... ... 27.27 8.52 1795 22.28 +.8 Hess HES 1.00f 1.8 ...dd 56.94 37.25 4002 56.24 +18.5 Hess pfA HESpA ... ... ... 65.17 48.24 195 64.33 +11.1 HessMidP n HESM 1.29f 6.3 27 26.78 18.32 125 20.47 +3.3 HP Ent n HPE .56f 3.2 44 19.48 12.70 16960 17.56 +22.3 Hexcel HXL .50 .8 24 69.52 49.20 271 65.35 +5.7 Hi-Crush HCLP .80 7.0 13 15.65 7.25 1130 11.40 +6.5 HighPtRs HPR ... ... ...dd 6.93 2.66 986 5.59 +9.0 HighlFlR n HFRO ... ... ... 16.60 15.00 244 16.12 +4.0 HighwdPrp HIW 1.85f 4.3 19 53.34 41.34 453 43.20 -15.1 Hill Intl HIL ... ... ...dd 6.00 3.85 225 5.60 +2.8 Hill-Rom HRC .80f .9 23 91.11 71.65 322 87.06 +3.3 HillenInc HI .83 1.7 23 48.00 34.65 199 47.55 +6.4 HillmCT pf HLMp 2.90 8.8 ... 36.95 29.63 1 33.07 -3.7 HilltopH HTH .28f 1.2 12 28.86 21.47 301 23.87 -5.8 HilGrVa n HGV ... ... ... 47.75 30.96 990 43.15 +2.9 Hilton HLT .60 .7 40 88.11 57.77 4265 80.53 +.8 HoeghLP HMLP 1.72 9.6 11 20.65 15.33 50 17.85 -4.3 Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 11 26.17 -2.7 HollyEngy HEP 2.60 8.9 14 37.56 26.09 208 29.08 -10.5sHollyFront HFC 1.32 2.3 14 55.99 23.46 2043 57.17 +11.6 HomeDp HD 4.12f 2.4 24 207.61 144.25 3534 174.43 -8.0 Honda HMC .84e 2.4 ... 37.29 27.05 552 35.08 +2.9 HonwllIntl HON 2.98 2.0 21 165.13 128.35 2565 146.75 -4.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 39

Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.5 27 47.65 33.85 158 45.30 +2.7 HorizGbl n HZN ... ... 39 19.26 7.69 231 8.18 -41.7 HorizFn22 n HTFA ... ... ... 25.93 25.26 0 25.55 +.6 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 10 49.25 -2.1 HorGKWld KLDW ... ... ...q 35.73 29.09 5 34.36 +2.7 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.25 3 20.70 -3.3 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.15 -.6 Hormel s HRL .75 2.1 22 38.00 29.75 1966 35.44 -2.6 Hornbeck HOS ... ... ...dd 4.87 1.51 210 3.43 +10.3 HostHotls HST 1.00a 5.1 16 21.53 17.26 4957 19.45 -2.0 HoulihnL n HLI .80 1.8 18 52.81 32.72 135 44.93 -1.1 HstnAEn HUSA ... ... ... 1.05 .25 211 .26 -20.3 HovnanE HOV ... ... ...dd 3.41 1.66 654 1.93 -42.4 HHughes HHC ... ... 29 140.38 114.28 154 137.39 +4.7 HuanPwr HNP 2.45e 9.9 ... 31.85 23.64 80 24.70 -1.2 Hubbell HUBB 3.08 2.6 22 149.03 109.32 283 119.82 -11.5 HubSpot HUBS ... ... ...dd 124.45 63.00 337 111.60 +26.2 HudBayM g HBM .02 ... 10 10.25 4.60 397 7.10 -19.3 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.2 25 36.14 28.25 726 31.49 -8.1 HugotnR HGT .09e 11.8 3 2.10 .55 55 .76 -45.7 Humana HUM 1.60 .6 24 293.35 212.69 978 289.95 +16.9 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 7 38.98 +1.6 HuntgtnEco HECO .47e .2 ...q 44.87 38.10 0 41.62 -.1 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 212 258.70 +9.8 Huntsmn HUN .65f 2.1 11 36.09 23.12 3092 30.87 -7.3 Hyatt H ... ... 36 83.02 54.38 456 77.11 +4.9 HysterYale HY 1.21 1.6 20 93.90 58.97 27 75.25 -11.6I -IAMGld g IAG 1.52f 27.2 93 7.25 3.55 2892 5.59 -4.1 ICICI Bk IBN .16e 1.8 ... 11.26 7.58 4413 8.71 -10.5 IDT Cp IDT 1.00f 17.0 ... 17.71 5.50 121 5.89 -44.4 IEC Elec IEC ... ... ...cc 5.05 3.35 4 4.48 +8.6 ING ING .14e .8 ... 20.58 16.20 2038 17.45 -5.5 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 13 25.45 -.4 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 31 25.66 -.2 ION Geo rs IO ... ... ...dd 32.45 3.20 142 27.95 +41.5 iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9 IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8 IQ M Ins n MMIN ... ... ... 25.24 24.66 24.88 -1.4 IQ HdgMult QAI ... ... ...q 33.13 29.04 118 30.59 +.5 IQ Hedge MCRO ... ... ...q 27.20 25.38 9 26.39 -.6 IQ HdgLgS QLS ... ... ...q 24.53 20.22 22.05 +.7 IQ Ch SC n CSML ... ... ... 29.58 23.89 19 27.90 -.5 IQ HdgEv QED ... ... ...q 22.00 20.53 12 21.04 +.7 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.61 -2.1 IQ CorePl n AGGP ... ... ... 21.05 19.12 131 19.27 -3.4 IQ CoreBd n AGGE ... ... ... 19.88 18.68 4 18.74 -4.2 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.79 2 24.32 -.4 IQ 50HJpn HFXJ ... ... ...q 23.96 19.19 2 22.01 -2.5 IQ 50HgEur HFXE ... ... ...q 21.45 18.87 1 20.07 -1.3 IQ 50HIntl HFXI ... ... ...q 22.80 19.39 92 21.30 -1.6 IQ RealRtn CPI ... ... ...q 27.85 27.15 0 27.61 +.7 IQUSReSC ROOF 1.43e 6.0 ...q 28.00 22.60 20 23.84 -9.4 IQMrgArb MNA ... ... ...q 31.92 29.98 63 30.69 -1.2 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 2 34.22 -2.0 IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6 IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 17.22 -9.3 IQ GlbRes GRES .10e .4 ...q 29.30 24.87 4 27.87 -2.4 IQVIA Hldg IQV ... ... 12 110.67 81.43 710 98.04 +.1 IRSA IRS ... ... ... 32.97 21.22 53 24.82 -16.1 iShGold IAU ... ... ...q 13.11 11.61 9549 12.93 +3.4 iShGSCI GSG ... ... ...q 17.22 13.16 365 17.08 +4.9 iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 2811 22.48 -3.0 iSAstria EWO .37e 1.4 ...q 27.41 18.98 52 25.54 +3.7 iShBelg EWK .51e 2.4 ...q 23.00 19.17 31 21.29 +1.3 iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 17010 41.88 +3.5 iShCanada EWC .48e 1.7 ...q 30.60 25.58 1298 28.07 -5.3 iShEMU EZU .86e 1.9 ...q 47.13 39.07 3712 44.58 +2.8 iSFrance EWQ .58e 1.8 ...q 33.73 27.76 1456 32.49 +4.1 iShGerm EWG .60e 1.8 ...q 35.87 29.53 7545 32.90 -.4 iSh HK EWH .61e 2.4 ...q 26.93 22.34 6927 25.40 -.1 iSh SKor EWY .65e .9 ...q 79.07 61.14 1687 74.62 -.4 iShMexico EWW .78e 1.5 ...q 57.82 47.79 1891 53.75 +9.0 iShNeth EWN .66e 2.0 ...q 34.09 27.98 117 32.81 +3.4 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 443 47.20 -1.3 iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 305 68.05 -2.8 iShSpain EWP .99e 3.0 ...q 36.38 31.52 1593 33.48 +2.2 iSSwedn EWD .76e 2.3 ...q 36.71 32.02 213 33.13 -2.3 iShSwitz EWL .75e 2.2 ...q 37.84 32.66 545 34.49 -3.1 iShFrntr100 FM .30e .9 ...q 36.19 28.36 175 34.69 +4.7 iShGlHiY bt GHYG 2.09e 4.1 ... 51.63 49.33 13 50.54 +.2 iShxUSH bt HYXU .92e 1.6 ...q 57.19 47.92 5 56.24 +3.3 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.29 5 49.68 -2.9 iShEMkHY EMHY 3.98 8.2 ...q 51.12 48.43 23 48.74 -2.5 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 0 46.98 -6.2 iShEmMDv DVYE 1.83e 4.3 ...q 46.11 39.21 42 42.22 +.9 iShGblSilv SLVP .29e 2.7 ...q 12.02 9.34 30 10.62 -2.0 iShGblEnP FILL .59e 2.7 ...q 23.37 17.81 32 22.20 +3.0 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 1 29.36 iShMsciWld URTH 1.57e 1.8 ...q 94.23 78.67 57 88.37 +.3 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 26 53.79 +1.3 iShEMkBd LEMB .42e .8 ...q 50.78 45.39 79 50.04 +3.8 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.66 87 84.39 +.1 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 54.05 170 62.55 +2.9 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 66.71 21 81.22 +1.8 iShThai THD 1.88e 1.9 ...q 103.71 76.35 94 99.19 +7.2 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 17 50.90 -.8 iShChile ECH .71e 1.3 ...q 56.53 41.34 125 54.52 +4.5 iShBRIC BKF .54e 1.2 ...q 50.94 36.00 25 45.04 +1.2 iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 23 55.59 +.3 iShSilver SLV ... ... ...q 17.14 14.44 5228 15.72 -1.7 iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 555 117.85 -.7 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 2 103.26 -2.2 iShAcwiMV HACV ... ... ...q 29.95 27.41 29.04 -2.5 iShMrnLG JKE 1.20e .7 ...q 173.88 133.68 30 164.97 +5.4 iShMrnLC JKD 2.24e 1.4 ...q 167.90 142.15 15 155.62 -2.1 iShBrazSC EWZS .40e 2.5 ...q 18.14 12.14 46 16.30 +.1 iShIntlPfd IPFF .96e 5.2 ...q 19.76 16.64 12 18.35 -1.6 iShSPTUS s ITOT ... ... ...q 65.40 53.79 545 61.33 +.3tiShSTNtMu SUB .86 .8 ...q 106.40 104.51 233 104.50 -.4 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 8 111.38 -1.5 iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 778 113.01 -.9 iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 19321 47.01 +1.8 iShTransp IYT 1.70e .9 ...q 206.73 157.65 136 190.82 -.4 iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.23 1 53.60 +6.0 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 3311 269.19 +.1 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 9 182.32 -1.8 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 3861 106.82 -2.3 iShEMkts EEM .59e 1.2 ...q 52.08 39.75 43006 47.63 +1.1 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 2324 116.97 -3.8 iSKokusai TOK 1.60e 2.4 ...q 69.65 58.19 2 65.42 +1.2 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 682 24.60 -1.9 iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 3.9 ...q 62.55 56.00 48 58.58 -3.2 iShGblTech IXN 1.10e .7 ...q 171.45 125.35 42 160.51 +4.5 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 5 51.01 -3.5 iSMrnMCG JKH .59e .3 ...q 220.00 176.24 1 209.72 +3.6 iShIndones EIDO .35e 1.3 ...q 30.61 25.66 386 27.50 -3.3 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 132.62 506 157.16 +2.9 iShNYMun s NYF ... ... ...q 56.36 54.53 6 54.70 -1.9 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 103.23 15 112.78 +.2 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 75 69.54 -.6 iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 72.48 258 83.38 +.6 iSSPGlbEn IXC 1.01e 2.8 ...q 38.40 30.34 1139 36.21 +1.9 iShCalMn s CMF ... ... ...q 59.75 57.96 58 58.16 -1.7tiSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 106 49.99 -2.5 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 1 83.38 -.6 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 97 43.64 -3.5 iShNANatR IGE .85e 2.4 ...q 38.02 30.59 36 35.22 -.6 iSh JPXNik JPXN ... ... ... 70.78 56.22 0 65.75 +1.2 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 172 83.73 +.1 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 704 36.71 +7.4 iShUSAMo MTUM .81e .8 ...q 113.60 83.80 462 106.45 +3.2 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 4 158.34 -.7 iShPhilpns EPHE .20e .6 ...q 40.19 33.60 144 34.10 -12.2 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 6643 111.10 -2.7 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 530 108.40 -2.1 iShUKSC bt EWUS 1.38e 3.0 ...q 46.20 37.79 1 45.30 +3.9 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 9 51.18 -2.4 iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.30 8 39.37 -.3 iShAsia50 AIA 1.02e 1.5 ...q 72.96 52.50 105 67.69 +2.5 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 4491 120.94 -4.7 iSRTop200G IWY .82e 1.1 ...q 79.55 62.16 47 74.94 +2.4 iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 4 61.66 +.3 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 31.77 800 33.94 +.4 iS Eafe EFA 1.66e 2.3 ...q 75.27 63.38 15678 70.90 +.8 iShGerSC bt EWGS .69e 1.0 ...q 70.42 48.07 3 66.32 +3.1 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 670 87.32 -2.1 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 10 61.52 -5.0 iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 548 123.61 +2.5 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.48 6 28.03 +8.7 iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 112 208.05 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 172.52 -.9 iShIreland EIRL .55e 1.2 ...q 50.12 41.98 11 47.52 -1.0 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 1048 189.99 +.1 iSh10yCBd CLY 2.67 4.4 ...q 63.67 58.95 151 60.04 -5.0 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 10765 86.42 -1.0 iShFinlC bt EFNL .51e 1.2 ...q 43.41 36.57 15 42.83 +8.7 iShSft IGV .12e .1 ...q 183.23 128.86 346 173.96 +12.5 iShCorUS n FTY ... ... ... 51.01 43.20 45 44.96 -9.4 iShDenC bt EDEN .81e 1.2 ...q 71.11 57.75 10 68.20 +.9 iShNetw IGN .25e .5 ...q 55.29 43.74 8 51.88 +7.0 iShNATch IGM .73e .4 ...q 195.60 139.74 41 182.42 +8.1 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 10 57.37 -7.8 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 55 25.29 -.1 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 205 92.33 -8.9 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 60 99.14 +.9 iShGbl100 IOO 2.14e 2.3 ...q 98.94 82.26 7 93.37 +.8 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 45 25.36 -.1 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 18 182.54 +1.8 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 1 111.14 -2.5 iShIndia bt INDA .24e .7 ...q 38.21 31.54 2854 34.87 -3.3 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1588 121.62 -2.2 iSMrnSCG JKK .87e .5 ...q 193.05 153.86 3 186.78 +4.1 iShPoland EPOL .42e 1.6 ...q 30.19 22.82 178 26.41 -2.5 iSMCGth IJK 1.88e .9 ...q 230.66 189.87 95 220.36 +2.1 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 57 107.84 -1.7 iSR1KGr IWF 1.45e 1.1 ...q 146.15 114.97 1278 137.94 +2.4 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 12 49.26 -6.3 iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 1325 148.88 +.2 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 1325 124.87 -.7 iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 259 194.68 +4.3 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 16 131.29 -3.5 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 1822 50.95 +.3 iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 18794 155.37 +1.9 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 478 86.45 -4.1 iShChina MCHI .61e .9 ...q 76.72 50.21 1549 67.48 +1.4 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 67.14 599 74.25 +1.7 iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 192 158.61 +.3 iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 31 69.11 -1.4 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 163 127.40 -4.1 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 2216 52.57 -.4 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 7 145.80 -4.2 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 46 157.01 -1.9 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 129 49.17 -.7 iShTelecm IYZ .68e 2.5 ...q 34.77 26.34 118 27.62 -6.1 iShTech IYW 1.20e .7 ...q 184.45 135.79 107 172.11 +5.7 iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 22 91.99 -.9 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 5 101.38 -4.3 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 6873 74.81 -7.7 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.85 20 113.21 +3.5 iSh0-5Tips STIP ... ... ...q 101.32 99.37 75 99.89 iShHmCnst ITB .09e .2 ...q 46.56 31.86 1732 39.47 -9.7 iShInds IYJ 1.65e 1.1 ...q 158.32 125.23 14 146.28 -.7 iShAerosp ITA 1.31e .6 ...q 206.56 149.17 242 201.68 +7.2 iShHltcare IYH 3.01e 1.7 ...q 193.31 155.94 32 174.72 +.3 iShFinSv IYG 1.21e .9 ...q 142.14 105.42 77 130.79 +.3 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 98 50.19 +1.8 iShInsur IAK .82e 1.3 ...q 69.95 59.34 6 65.06 -2.3 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 198 117.61 -1.5 iShBroker IAI .65e 1.0 ...q 70.58 49.01 63 66.14 +5.4 iShUSEngy IYE 1.14e 2.9 ...q 42.87 33.70 385 39.55 -.3 iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 20 112.53 +1.3 iShCrSPS s IJR ... ... ...q 80.68 66.77 3141 79.12 +3.0 iShMedDev IHI 1.57e .8 ...q 194.27 153.50 71 188.52 +8.7 iShConsGd IYK 2.43e 2.0 ...q 130.93 115.32 12 120.72 -4.7 iShHltcPrv IHF .24e .1 ...q 172.85 135.46 12 162.67 +3.7 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 55.72 569 63.73 +1.0 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 13 148.41 -3.9 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 113 100.34 -1.8 iShPeru EPU .70e 1.6 ...q 44.42 32.90 22 43.59 +6.4 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 59.05 5887 66.88 +1.2 iShOilEq IEZ .86e 2.4 ...q 40.47 29.57 29 35.79 -.4 iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 15 134.05 +.3 iShO&GEx IEO 1.06e 1.6 ...q 70.54 50.49 93 68.35 +5.2 iShAggrAllo AOA .98e 1.8 ...q 56.94 50.27 42 53.90 iShEurope IEV 1.12e 2.3 ...q 50.81 42.97 532 47.79 +1.1 iShGroAllo AOR .81e 1.8 ...q 46.77 42.58 55 44.73 -.4 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 20 98.41 +2.8 iShModAllo AOM .71e 1.9 ...q 39.05 36.50 449 37.69 -.9 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 35 24.96 -3.4 iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 231 55.71 +.9 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 74 155.26 +1.1 iShConsAllo AOK .64e 1.9 ...q 35.27 33.49 49 34.27 -1.1 iShEafeGr EFG 1.37e 1.7 ...q 85.81 70.90 73 81.21 +.6 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.30 -.9 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 2 23.70 -2.4 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 10 25.80 -2.5 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 2 25.88 -.8 iStar STAR ... ... 5 12.68 9.75 295 10.28 -9.0 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 1 24.98 -1.5 iStar pfG STARpG 1.91 7.6 ... 25.94 24.12 6 24.99 -2.1 iStar pfI STARpI 1.87 7.6 ... 25.94 23.85 2 24.75 -1.7 ITT Inc ITT .54f 1.0 20 57.62 36.93 303 51.31 -3.9 iBio IBIO ... ... ...dd .55 .14 1110 .17 -1.7 Idacorp IDA 2.36 2.7 22 100.04 79.59 425 87.70 -4.0 IDEX IEX 1.48 1.0 33 150.72 100.68 332 142.49 +8.0 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 32 179.07 133.90 836 156.36 -6.3 Imax Corp IMAX ... ... ...cc 32.35 17.58 521 22.30 -3.7 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 677 .25 -22.5 ImpacMtg IMH ... ... 3 17.40 7.18 11 8.61 -15.3 ImpOil g IMO .64f 2.2 59 32.81 25.91 240 29.43 -5.6 IncOpR IOR ... ... 26 12.45 8.31 3 11.79 +6.4 IndCDrillg ICD ... ... ...dd 5.48 2.72 84 4.21 +5.8sIndepHld IHC .12f .3 15 38.30 17.25 24 38.95 +41.9 IndepRT IRT .72a 7.5 19 10.63 8.26 482 9.58 -5.1 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 58 25.58 -2.1 IndiaGCap IGC ... ... ...dd 1.63 .30 377 .61 -39.5 IndoTel s TLK .67 ... ... 36.19 25.96 254 27.04 -16.1 IndBach IBA .87e 1.4 ... 67.61 51.56 6 62.96 +9.9 Infosys INFY .40e 2.3 15 18.71 13.88 15501 16.99 +4.7 InfrREIT n HIFR 1.00 5.0 18 23.22 17.60 183 20.13 +8.3 InfuSystem INFU ... ... ...dd 2.95 1.20 25 2.75 +19.6 IngerRd IR 1.80 2.1 20 97.67 81.93 1021 84.99 -4.7 Ingevity NGVT ... ... ... 82.10 53.62 213 79.59 +12.9 Ingredion INGR 2.40 1.8 18 146.28 113.42 485 130.44 -6.7 InnovInd n IIPR 1.00f 3.0 ... 36.88 15.72 165 33.23 +2.8 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 9 27.73 -.8 Innsuites IHT .01 .7 ...dd 2.27 1.23 0 1.51 -13.7 Inphi IPHI ... ... ...cc 46.92 23.65 2250 30.79 -15.9 InsightS n INSI ... ... ... 21.10 18.81 15 18.86 -5.2sInsperity s NSP ... ... 26 73.14 34.88 271 73.40 +28.0 InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .82 .12 .16 +21.1 InstlldBPd IBP ... ... 29 79.40 46.65 384 53.45 -29.6 Instructre n INST ... ... ...dd 46.50 22.55 87 40.70 +23.0 IntegerHl ITGR ... ... ...dd 58.54 33.90 100 57.70 +27.4 Intellichk IDN ... ... ...dd 4.55 1.50 18 2.03 -20.7 IntellgSys INS ... ... ...dd 5.22 3.30 0 5.17 +13.4sIntelsat I ... ... ... 7.47 2.44 6725 8.41 +148.1sInterXion INXN ... ... ... 64.00 40.13 569 64.54 +9.5 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2740 73.18 +3.7 IntCtlHtls IHG ... ... ... 69.23 49.03 273 60.66 -4.5 IBM IBM 6.00 3.8 12 171.13 139.13 4183 157.89 +2.9 IntFlav IFF 2.76f 2.0 36 157.40 128.42 347 140.46 -8.0 IntlGmeT n IGT .80 3.0 ... 30.82 17.25 784 26.79 +1.1 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.5 18 66.94 50.04 1626 53.75 -7.2 IntlSeaw n INSW ... ... ... 23.43 15.23 69 19.97 +8.2 IntTower g THM ... ... ...dd .78 .29 348 .72 +67.7 Interpublic IPG .84f 3.5 16 26.01 18.30 7750 23.88 +18.5 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 24.94 -2.1 inTestCorp INTT ... ... 13 10.25 5.75 140 7.35 -15.0 IntPotash IPI ... ... ...dd 5.12 1.58 435 3.98 -16.4 Intrexon XON ... ... ...dd 26.99 10.26 1286 18.86 +63.7 Inuvo INUV ... ... ...dd 1.39 .70 58 .92 +13.6 Invacare IVC .05 .3 ...dd 19.05 11.25 248 18.75 +11.3 Invesco24 n IHTA ... ... ... 10.33 8.28 37 9.24 -10.4 InvHiIn23 n IHIT ... ... ... 10.32 9.53 26 9.82 +.3 InvAdvMu2 VKI .78 7.4 ...q 11.93 10.49 83 10.56 -7.2 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 24 17.88 -10.1 InvCAVal VCV .79 6.8 ...q 13.20 11.53 153 11.72 -6.8 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 93 11.72 +.1 InvHiInc2 VLT 1.24 8.9 ...q 15.25 13.71 10 13.92 -5.4 Invsco iim IIM .84 5.8 ...q 15.47 13.64 96 14.37 -3.6 Invesco IVZ 1.16 3.8 13 38.43 30.19 2328 30.85 -15.6 InvMtgCap IVR 1.64f 10.2 7 18.86 15.15 573 16.15 -9.4 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 2 25.01 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 3 25.18 -2.3 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 20 23.75 -5.0 Invsco oia OIA .39 5.2 ...q 8.25 7.38 93 7.49 -6.4 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 104 11.68 -5.8 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 108 11.73 -6.2 InvPAVal VPV .79 6.7 ...q 12.68 11.54 21 11.76 -3.2 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 73 11.92 -4.7 InvSrInco VVR .31 7.1 ...q 4.73 4.26 237 4.40 +.2 InvTrIG VGM .88 7.2 ...q 13.80 12.09 173 12.26 -7.0 InvTrNY VTN .85 6.7 ...q 14.00 12.74 63 12.77 -6.9 InvTech ITG .28 1.4 ...dd 23.96 17.63 216 20.12 +4.5 InvRlEst IRET .28 5.2 4 5.93 4.05 340 5.37 +7.6 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 5 23.44 -9.9 Invitae n NVTA ... ... ...dd 11.39 4.35 353 5.54 -39.0 InvitHm n INVH .44f 1.9 ... 24.30 20.25 1036 22.72 -3.6 iPBetaCmd BCM ... ... ...q 32.00 25.00 5 30.29 +3.6 iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8 iPBtaCocoa CHOC ... ... ...q 38.83 26.64 36.88 +32.4 iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8 iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6 iPBetaSug SGAR ... ... ...q 29.50 19.26 19.26 -11.2 iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3 iPBetaCopp CUPM ... ... ...q 36.42 27.43 33.56 -7.5 iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7 iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0 iPBetaCrOil OLEM ... ... ...q 19.95 12.86 19.69 +11.2 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5 iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7 iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7 iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4 iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6 iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0 iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0 iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3 iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4 iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7 IronMtn IRM 2.20 6.5 29 41.52 30.78 1333 33.61 -10.9 iShItaly rs EWI ... ... ...q 34.45 26.30 336 33.60 +10.4 iShJapan rs EWJ ... ... ...q 64.71 51.72 6153 60.40 +.8 iSMlasia rs EWM ... ... ...q 36.53 31.20 743 36.30 +10.1 iShSing rs EWS ... ... ...q 28.35 22.69 610 27.06 +4.4 iSTaiwn rs EWT ... ... ...q 39.36 33.26 3796 38.05 +5.1 iSh UK rs EWU ... ... ...q 38.05 32.82 1520 36.19 +1.0 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 90 49.71 -1.1 iShCmdOpT CMDT ... ... ...q 41.95 33.50 2 37.91 +2.0 iShCvBd ICVT .67e ... ...q 58.93 51.58 9 56.61 +2.7 iShCorEM IEMG .95e 1.6 ...q 62.70 48.26 6694 57.74 +1.5 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 48.47 -5.4 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 47.91 -3.0 iShColomC ICOL .43e 2.7 ...q 16.39 13.41 4 15.95 +10.5 iShEnhBd n IGEB ... ... ... 50.77 48.51 48.65 -3.3 iShDefBd n HYDB ... ... ... 51.96 49.25 0 50.19 -1.0 iShFSIntSC ISCF .12p ... ...q 34.73 27.34 7 33.35 +2.8 iShRs2500 n SMMD ... ... ... 45.58 38.87 1 43.95 +.6 iShFacSIntl INTF .17p ... ...q 31.21 25.72 152 29.37 +1.8 iShArgGl n AGT ... ... ... 32.94 24.18 197 30.18 iShFS USA LRGF .19e ... ...q 33.93 27.78 260 32.11 +1.0 iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 12 40.05 +1.3 iShFacSGbl ACWF .11p ... ...q 34.07 26.13 4 31.13 +1.5 iSh iBd23 n IBML ... ... ... 25.96 24.74 17 24.81 -1.6 iSh IntDv n IDEV ... ... ... 62.47 53.10 1 59.04 +.9 iShMgRE rs REM ... ... ...q 48.54 39.80 68 42.18 -6.7 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 488 47.03 -.2 iShDvlValu IVLU ... ... ...q 28.44 23.56 26 26.71 +1.1tiSh 3-10yr n IMTB ... ... ... 51.95 47.86 2 48.09 -3.3siShSaudi KSA ... ... ... 29.84 24.50 41 29.78 +13.8 iSh MinVl n SMMV ... ... ... 30.51 26.90 2 29.39 +.7 iShIntDevM IMTM .30p ... ...q 33.00 27.11 28 30.89 +1.2 iShIntDevQ IQLT .55p ... ...q 31.40 26.80 4 29.79 +.5 iShLwCarb CRBN .94p ... ...q 125.97 105.69 5 117.94 +.9 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 0 28.07 -.9 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.88 18 26.77 +1.0 iShMsciChA CNYA ... ... ... 35.68 25.45 0 31.50 -1.7 iSh IntDvGr IGRO ... ... ... 62.04 52.75 2 57.61 -3.0 iShMultiTc TCHF ... ... ... 42.80 34.11 1 40.41 +4.2 iShMultInd INDF ... ... ... 33.67 29.24 30.86 -3.2 iShMultHl HCRF ... ... ... 35.18 27.71 31.74 +.4 iShiB20Mun IBMI .24 1.0 ...q 25.44 25.24 32 25.26 -.4 iShMultMat MATF ... ... ... 36.19 29.45 32.50 -5.0 iSh MultFin FNCF ... ... ... 37.85 30.16 3 34.79 -1.6 iShMultiEn ERGF ... ... ... 30.28 23.28 27.65 -2.3 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 13 91.88 +1.1 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.29 -4.9 iSh MultCnS CNSF ... ... ... 27.25 24.28 0 25.24 -4.6 iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 451 34.29 -1.4 iSh MulConD CNDF ... ... ... 34.24 27.45 31.55 +.8 iSh MultUt UTLF ... ... ... 28.56 23.93 25.20 -5.4 iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 763 30.01 +.7 iShGblReit REET .94e 3.8 ...q 26.68 23.40 111 24.58 -5.8 iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.15 -2.0 iSh AdapC DEFA .48p ... ... 30.45 27.17 27.82 -5.4 iSh AdapEu DEZU .56p ... ... 30.64 26.78 29.02 +.9 iShCoreInt IAGG ... ... ... 53.61 51.09 31 52.57 +1.0 iShEurSC HEUS ... ... ...q 30.92 27.52 1 29.86 -.4 iShCorePac IPAC 1.06e 1.8 ...q 63.99 52.80 40 59.94 +.5 iShEurMV HEUV .98 4.1 ...q 25.74 23.44 24.14 -2.1 iShIntHdCp LQDH 2.76 2.8 ...q 99.18 94.20 12 97.30 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 0 25.08 -5.0 iShJpMinV JPMV .70e 1.0 ...q 72.41 60.23 0 69.89 +2.9 iShEafeMV HEFV ... ... ...q 27.90 25.87 27.20 -1.3 iShEuMinV EUMV .67e 2.6 ...q 26.69 23.45 0 25.82 +1.9 iShCHNk400 HJPX .19p ... ...q 32.09 25.87 28.48 -6.3 iShCorEur IEUR 1.18e 2.3 ...q 53.97 45.20 235 50.97 +1.6 iShxJMinV AXJV .84p ... ...q 38.95 32.05 0 37.24 +2.4 iSh2022Mu IBMK .09e ... ...q 26.37 25.34 23 25.37 -1.2 iShEm exCh EMXC ... ... ... 58.49 50.03 3 54.39 +.9 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 21 24.46 -2.2 iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 22 25.29 -.5 iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 997 32.42 -3.3 iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 1241 29.10 -2.0 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 19.95 -.2 iShH10yCBd CLYH .31e ... ...q 27.42 24.82 1 26.44 +.1 iShCHSpain HEWP .31p ... ...q 24.63 20.85 0 22.11 -.3 iShHEmBd EMBH .30e ... ...q 27.37 25.29 26.57 +.1 iShCHItaly HEWI .55p ... ...q 18.48 16.02 4 18.19 +8.1 iShShMMu MEAR .27e ... ...q 50.18 49.63 3 49.66 -.3 iSCHEafSC HSCZ .19p ... ...q 32.04 27.43 30.79 -.6 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 24.62 1 26.36 -1.9 iShGbMM rs PICK ... ... ... 37.91 25.02 295 34.16 -1.4 iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 4 29.27 -.4 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 32 50.27 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 17 23.25 -4.4 iSh ESG Sl ESGE ... ... ... 81.63 61.90 48 74.45 +.8 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 0 25.96 -4.0 iShEMktMV HEMV ... ... ...q 29.20 24.95 0 28.13 +2.7 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 20 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 27.76 332 32.16 -3.5 iShCHSoK HEWY .48p ... ...q 32.01 27.09 30.11 -.5 iShFacEmg EMGF .13p ... ...q 53.84 40.69 32 50.52 +2.1 iSh iBd26 n IBDR ... ... ... 24.92 23.36 11 23.59 -3.9 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 54 25.11 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 65 25.05 -1.0 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 113 24.76 -.4 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 59 24.44 -2.5 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 43 24.44 -2.2 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 21 24.20 -3.3 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 26 24.25 -3.2 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 53 24.41 -1.6 IsoRay ISR ... ... ...dd .64 .38 62 .42 +5.3 IsraelChm ICL .27e 6.1 ... 4.95 3.85 124 4.41 +9.2 IssuerDir ISDR .20 1.3 55 18.95 11.30 13 16.00 -12.8 ItauCorpb ITCB 2.48e 16.5 ... 15.76 10.28 1 15.07 +12.1 ItauUnibH ITUB .32e 2.2 ... 16.98 10.02 10884 14.59 +12.3 IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 43 14.28 -5.6J -JAlexHld n JAX ... ... 33 12.30 8.70 66 11.70 +20.6 JJill n JILL ... ... ... 13.96 4.17 536 4.90 -37.2 JBG Smth n JBGS .23p ... ... 35.64 30.79 291 34.23 -1.4 JMP Gp27 n JMPD ... ... ... 25.62 24.11 7 24.93 -1.4 JMP Grp JMP .36 7.2 72 7.70 4.92 19 5.02 -10.4 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.51 +.9 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 28 26.21 -3.1 JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.06 23 62.26 -.4 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 53.68 91 60.06 JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 14 59.76 +2.4 JPM DREq JPUS .26p ... ...q 74.59 63.05 20 70.44 -.1 JPM DivInt JPIH ... ... ... 30.65 27.58 29.14 -2.9 JPMDsfEu JPEU ... ... ... 64.34 54.18 1 61.00 +1.1 JPM DivEu JPEH ... ... ... 29.58 26.58 27.78 -1.7 JPM Val n JVAL ... ... ... 27.44 24.90 25.43 -2.6 JPM Qual n JQUA ... ... ... 27.51 24.85 25.66 -1.6 JPM Mom n JMOM ... ... ... 27.55 24.95 25.95 +1.2 JPM MinV n JMIN ... ... ... 26.62 24.93 25.20 -2.3 JPM US Dv JDIV ... ... ... 26.74 24.18 24.94 -5.9 JPM DivAlt JPHF ... ... ... 28.92 24.93 13 25.40 -2.9 JPM FutSt n JPMF ... ... ... 25.34 24.33 14 24.62 -2.1 JPM UlSh n JPST ... ... ... 51.03 48.88 147 50.11 +.1 JPM SCap n JPSE ... ... ... 30.81 27.03 9 29.90 +.7 JPM GlB n JPGB ... ... ... 52.89 50.26 16 50.52 -1.3 JPM Evnt n JPED ... ... ... 25.37 24.55 24.88 -1.3 JPM Disc n JPHY ... ... ... 52.80 49.72 4 50.53 -1.4 JPM USMid JPME ... ... ... 66.84 57.20 9 63.86 +.2 JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 16553 110.21 +3.1 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 41 25.31 -.2 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 71 26.34 -2.6 JPMAlerian AMJ 2.29 8.9 ...q 32.34 23.17 2036 25.81 -6.0 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 43 26.08 -2.1 JPMCh pfG JPMpG 1.52 5.9 ... 27.43 25.30 59 26.09 -3.3 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 57 26.20 -2.7 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 16 31.77 23.70 1918 29.21 +11.3 JacobsEng JEC .60 1.0 23 72.18 49.31 588 59.72 -9.5 JaggedPk n JAG ... ... ... 16.55 10.96 818 14.22 -9.9 JHardie s JHX .38e 2.1 84 18.79 13.55 5 18.20 +3.4 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.08 29.57 -5.6 AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2 Jan ShDur n VNLA ... ... ... 50.42 49.96 90 50.03 -.3 JanusHn n JHG 1.28 4.1 ... 41.64 30.24 1083 31.36 -18.0 JpnSmCap JOF .13e 1.1 ...q 13.06 9.34 34 12.15 +2.9 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 383 30.78 -21.8 JernignC n JCAP 1.40 7.7 10 24.89 15.90 74 18.14 -4.6 Jianpu n JT ... ... ... 9.49 4.75 176 5.81 -10.3 JinkoSolar JKS ... ... 34 30.50 16.06 353 18.91 -21.4 JBeanTch JBT .40 .3 45 122.65 82.45 74 115.20 +4.0 JHMultLgC JHML .10p ... ...q 37.14 30.72 26 34.98 +.5 JH MultMdC JHMM .08p ... ...q 36.30 30.04 13 34.53 +1.2 JH MultCns JHMC .07p ... ...q 33.38 27.14 3 30.66 +.3 JH MultFin JHMF .08p ... ...q 39.70 30.70 4 37.03 +.7 JH MultHltC JHMH .05p ... ...q 34.56 28.16 1 31.20 +.2 JH MultTch JHMT .09p ... ...q 47.35 34.67 2 44.02 +7.2 JH MultEn JHME ... ... ... 32.02 24.30 1 30.31 +2.2 JH MultMat JHMA ... ... ... 38.20 30.00 34.80 -3.1 JH SmCap n JHSC ... ... ... 28.27 24.27 8 26.01 -.4 JH MultDev JHMD ... ... ... 32.58 27.21 18 30.72 +1.0 JH MultUt JHMU ... ... ... 29.74 25.00 26.29 -4.4 JH MulCnSt JHMS ... ... ... 28.79 25.38 26.06 -6.0 JH MultInd JHMI ... ... ... 37.55 29.96 2 34.98 -.3 JH HedgEq HEQ 1.50 9.0 ...q 17.95 15.87 71 16.59 -4.7 JH TxAdY HTY 1.28 14.5 ...q 10.25 8.27 13 8.82 JohnJn JNJ 3.36 2.6 19 148.32 122.15 6369 131.76 -5.7 JohnContl n JCI 1.04e 3.0 24 44.37 33.23 5453 34.70 -8.9tJonesEngy JONE ... ... ...dd 2.70 .57 1077 .62 -43.4 JonesLL JLL .74f .4 30 178.75 110.15 419 173.12 +16.2 Jumei Intl JMEI ... ... 31 4.20 2.00 1254 2.78 -4.8 JnprNtwk JNPR .72 2.9 14 30.96 23.68 4298 24.99 -12.3 Jupai n JP .40f 2.0 20 29.00 7.36 199 19.62 +6.1 JustEngy g JE .41 ... 5 6.29 3.86 196 4.48 +4.4 JustEn pfA JEpA ... ... ... 27.70 21.29 50 23.22 -6.6K -K12 LRN ... ... 68 21.18 12.72 645 13.52 -15.0 KAR Auct KAR 1.40 2.6 19 56.75 40.27 550 53.77 +6.5 KB FnclGp KB ... ... ... 63.96 43.36 146 55.74 -4.7 KB Home KBH .10 .3 34 38.80 19.80 813 28.99 -9.3 KBR Inc KBR .32 1.9 12 21.70 13.36 1546 17.17 -13.4 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 25.40 +.4 KKR KKR 1.31e 6.3 9 24.50 17.16 1389 20.72 -1.6 KKR pfA KKR.PRA ... ... ... 27.69 25.45 15 25.87 -4.2 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 14 25.62 -4.2 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 57 15.99 -.4 KKR RE n KREF 1.39e ... ... 23.99 18.09 144 19.75 -1.3 KMG Chm KMG .12 .2 26 70.60 44.70 262 67.44 +2.1 KT Corp KT ... ... ... 18.82 12.70 1083 13.46 -13.8 Kadant KAI .84 .9 29 114.00 59.30 53 96.25 -4.1 Kadmon n KDMN ... ... ... 5.86 2.05 179 4.25 +17.4 Kaman KAMN .80 1.3 35 63.89 45.50 93 62.82 +6.8 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.52 -2.7 KC Southn KSU 1.44f 1.3 21 114.85 86.15 744 111.93 +6.4 KapStoneP KS .40 1.2 14 35.01 19.59 716 34.67 +52.8 KaynAEnD KED 1.60 10.0 ...dd 19.21 14.10 34 16.08 -7.6 KA EngTR KYE 1.32m 14.8 ...q 12.46 8.30 212 8.93 -11.2 KA MLP KYN 1.80 10.5 ...q 20.50 14.38 557 17.14 -10.0 KAMLP pfF KYNpF .88 3.4 ... 26.00 25.10 1 25.37 +.5 KAMidsEn KMF 1.80m 14.8 ...q 16.30 11.36 91 12.18 -11.7 KeanGrp n FRAC ... ... ... 19.83 12.42 658 15.51 -18.4 Kellogg K 2.16 3.4 16 74.28 58.76 2404 63.83 -6.1 KelsoTch g KIQ .03f 5.3 ... .89 .24 2 .57 +9.0 Kemet KEM ... ... 26 27.35 11.02 1109 18.37 +22.0 Kemper KMPR .96 1.7 26 71.52 36.35 255 58.10 -15.7 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 2 25.95 -.5 Kennamtl KMT .80 2.0 25 52.52 32.23 935 40.26 -16.8 KennWils KW .76 4.2 ...cc 22.35 15.95 501 18.20 +4.9 KenonHld n KEN ... ... ... 33.22 11.51 3 16.05 -25.9 KeyEngy KEG ... ... ... 24.79 8.20 49 14.77 +25.3 Keycorp KEY .40f 2.1 15 22.40 16.28 6652 19.34 -4.1 Keycorp pfI KEYpI ... ... ... 29.97 27.28 11 27.51 -4.9 Keysight KEYS ... ... 40 55.21 35.62 849 53.80 +29.3 KilroyR KRC 1.70 2.4 15 77.70 62.91 504 70.15 -6.0 KimbRoy n KRP 1.44f 7.5 ... 20.24 15.06 5 19.23 +18.3 KimbClk KMB 4.00f 3.7 17 134.30 104.58 2248 106.81 -11.5 Kimco KIM 1.12 8.0 14 22.34 13.69 5843 13.95 -23.1 Kimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 8 24.51 -2.7tKimco pfJ KIMpJ 1.38 6.1 ... 25.61 22.63 9 22.60 -9.7 Kimco pfK KIMpK 1.41 6.2 ... 25.56 22.55 7 22.65 -9.8 Kimco pfL KIMpL ... ... ... 25.99 21.24 23 21.74 -12.1 KindMorg KMI .50 3.2 23 21.25 14.69 13588 15.68 -13.2 KindM pfA KMIpA ... ... ... 46.75 29.98 66 30.74 -19.0 KindredHlt KND .48 5.4 ...dd 11.90 5.50 716 8.95 -7.7 Kingsway KFS ... ... ...dd 6.35 3.65 6 3.90 -22.8 Kinross g KGC ... ... 30 4.91 3.35 12598 3.84 -11.1sKirbyCp KEX ... ... 37 84.80 59.25 659 86.80 +29.9 KirklLak n KL .02e ... ... 17.43 11.52 535 16.98 +10.5 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.5 5 22.02 13.90 914 15.00 -23.5 KlondexM g KLDX ... ... ... 3.89 1.29 801 2.37 -9.2 KnSwftT rs KNX .24 .5 28 51.94 30.48 2547 44.08 +.8 Knoll Inc KNL .60 2.8 15 24.47 16.57 130 21.39 -7.2 KnotOffsh KNOP 2.08 10.0 ... 24.43 19.15 96 20.70 -.2 Knowles KN ... ... 10 19.90 11.83 1723 12.36 -15.7 Kohls KSS 2.44f 3.9 12 69.48 35.16 3922 62.07 +14.5 Koppers KOP 1.00 2.2 12 51.80 33.90 119 45.55 -10.5 KoreaElc KEP ... ... ... 20.38 14.12 383 15.77 -11.0 KoreaFd KF 4.50e ... ...q 44.64 37.94 13 40.88 -.9sKornFer KFY .40 .7 23 53.53 31.19 396 53.83 +30.1 KosmosEn KOS ... ... ...dd 8.62 5.15 2080 6.63 -3.2 KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.88 -1.7 KrS ChIn n KWEB ... ... ... 68.39 53.99 257 59.47 +1.5 KranChinA KBA 9.93e ... ...q 39.22 27.31 143 33.92 -1.5 KraneChCm KCNY .22e .6 ...q 37.61 32.60 5 37.44 +6.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 40

KranShFtse KEMP ... ... ...q 29.85 22.78 27.07 +1.8 KrnChEnv n KGRN ... ... ... 27.96 23.37 0 24.69 -2.4 KrnOnBelt n OBOR ... ... ... 28.16 24.47 5 25.84 +1.1 KrS CnTc n KEMQ ... ... ... 28.97 23.87 12 25.91 +1.5 KratonCp KRA ... ... 17 53.39 30.70 164 50.98 +5.8 Kroger s KR .50 2.1 12 31.45 19.69 5973 24.17 -11.9 KronosWw KRO .68f 2.9 8 29.49 16.15 156 23.72 -8.0 Kyocera KYO ... ... ... 71.92 53.79 11 56.72 -13.4L -L Brands LB 2.40 6.6 11 63.10 35.00 3394 36.39 -39.6 L-3 Tch LLL 3.20f 1.5 21 218.71 159.43 504 212.65 +7.5 LCI Inds LCII 2.20 2.3 17 132.73 86.25 281 95.35 -26.7 LG Display LPL ... ... ... 17.05 11.28 516 11.53 -16.2 LGL Grp LGL ... ... 20 6.70 4.25 2 5.54 -1.3 LMP CapIn SCD 1.24f 9.7 ...q 14.80 12.22 23 12.83 -8.0 LSB Inds LXU ... ... ...dd 11.71 5.36 143 6.24 -28.8 LSC Com LKSD 1.04f 6.2 ... 26.73 11.79 313 16.84 +11.2 LTC Prp LTC 2.28f 6.2 16 52.85 36.10 213 36.82 -15.5 LaQuinta LQ ... ... 65 21.06 13.11 626 19.53 +5.8 LaZBoy LZB .48 1.6 20 34.25 23.15 304 29.95 -4.0 LabCp LH ... ... 20 181.72 134.19 692 166.50 +4.4 LadderCap LADR 1.26 8.4 21 15.39 12.83 1100 14.98 +9.9 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 197 3.45 +9.2 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 28 25.07 -1.0 LadThal27 n LTSL 1.63 6.7 ... 25.16 24.00 3 24.47 -1.8sLambWst n LW .77 1.2 24 64.25 40.75 1247 64.73 +14.7 Lannett LCI ... ... 7 30.35 14.40 467 16.90 -27.2 LaredoPet LPI ... ... 4 13.57 7.41 2719 9.55 -10.0 LVSands LVS 3.00f 4.1 20 79.84 56.33 1935 72.95 +5.0 LaSalleH LHO 1.80 5.9 17 31.75 24.10 1655 30.71 +9.4 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 4 24.42 -2.7 LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 9 24.51 -4.8 Latam Air LTM ... ... ... 17.39 10.53 406 15.59 +12.2 LatAmDisc LDF .03e .3 ...q 13.25 9.80 7 11.85 +3.2 LattDvMkt RODM .62e 2.1 ...q 31.02 25.98 98 29.60 +1.4 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 1 25.81 +.2 Latt RE n RORE ... ... ... 16.02 13.27 13.83 -10.8 LattUSEqt ROUS .39e ... ...q 33.42 26.68 226 31.45 +.5 LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 0 32.11 +1.7 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0 LazGlobTR LGI .95 5.2 ...q 19.39 15.18 16 18.20 +1.1 Lazard LAZ 1.64 3.1 14 60.00 40.50 796 52.81 +.6 LazWldDiv LOR .69 6.0 ...q 12.63 10.69 25 11.39 -2.1 LeafGrp LFGR ... ... ...dd 10.15 6.35 25 7.45 -24.7 LearCorp LEA 2.80f 1.4 14 202.42 133.78 253 196.07 +11.0 Lee Ent LEE ... ... 5 3.10 1.75 137 2.20 -6.4 LegacyAc n LGC ... ... ... 9.91 9.51 1 9.59 -.4 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 2 9.95 +.1 LeggMason LM 1.12 2.9 11 47.13 36.10 667 38.27 -8.8 LegMas56 n LMHA ... ... ... 28.47 25.57 14 26.19 -3.9 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 49 24.13 -4.5 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2 LM IntLoV LVHI ... ... ... 29.13 25.85 26.89 -4.6 LM EM LoV LVHE ... ... ... 31.44 25.79 0 28.09 +2.1 LeggPlat LEG 1.44 3.2 21 54.97 41.25 868 44.77 -6.2 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.38 +.9 LeidosHld LDOS 1.28a 1.9 25 70.11 50.94 918 65.92 +2.1 LejuHldgs LEJU .20e ... ...dd 3.48 1.05 191 1.13 -21.5 LendingClb LC ... ... ...cc 6.56 3.09 6815 3.35 -18.9 LennarA LEN .16 .3 15 72.17 49.34 3305 57.13 -9.7 LennarB LEN/B .16 .3 12 58.65 41.30 94 45.95 -11.1 Lennox LII 2.04 1.0 28 223.05 160.18 302 203.39 -2.3 Leo Hld un LHC ... ... ... 10.10 9.90 251 10.03 +.6 LeucNatl LUK .40 1.6 45 28.30 21.61 3121 24.63 -7.0 LevelBr n LEVB ... ... ... 5.50 3.50 13 4.48 +3.0 LexRltyTr LXP .71f 9.0 10 10.65 7.68 1323 7.86 -18.5 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 49.59 -3.4 Libbey LBY .47 8.3 ...dd 11.17 4.60 162 5.67 -24.6 LbtyASE USA .72e 11.3 ...q 6.80 5.42 656 6.38 +1.3sLbtyASG ASG .38e 6.1 ...q 6.47 4.59 168 6.24 +12.6 LibOilSv n LBRT ... ... ... 23.30 16.00 196 19.04 -16.9 LibtProp LPT 1.60 4.0 18 45.40 37.77 1050 39.80 -7.5 LifeStorg LSI 4.00 4.6 30 91.73 69.00 331 86.35 -3.1 LightInBox LITB ... ... ...dd 3.46 1.61 10 2.21 -3.9 LilisEn n LLEX ... ... ...dd 5.69 2.96 117 4.04 -20.9 LincNat LNC 1.32 1.9 10 86.68 63.10 1343 70.00 -8.9 LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5 Lindsay LNN 1.20 1.3 43 100.40 82.31 41 89.35 +1.3 LineCp n LN ... ... ... 47.81 32.69 50 38.69 -5.6 LionsGat A LGF/A .09p ... ... 36.48 24.56 753 26.09 -22.8 LionsGat B LGF/B ... ... ... 34.41 22.50 360 24.22 -23.7 LiqTech LIQT ... ... ...dd .84 .25 513 .37 -35.4 LithiaMot LAD 1.00 1.0 13 127.99 86.05 288 103.45 -8.9 LiveNatn LYV ... ... ...cc 49.11 31.30 882 38.49 -9.6 LloydBkg LYG .47a 12.0 ... 4.21 3.26 2244 3.95 +5.3 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 51 363.00 266.01 1131 345.70 +7.7 Loews L .25 .5 14 53.59 45.01 1141 51.02 +2.0 LomaNeg n LOMA ... ... ... 26.89 20.03 348 21.24 -7.8 LaPac LPX .13p ... 16 31.07 22.07 1264 30.40 +15.8 Lowes LOW 1.64 1.9 20 108.98 70.76 5093 86.06 -7.4 Lubys LUB ... ... ...dd 3.43 2.36 28 2.64 LumberLiq LL ... ... ...dd 41.33 19.46 740 22.81 -27.3 LuxferHld LXFR .50 3.6 ... 16.21 11.21 13.80 -12.7 Luxoft LXFT ... ... 20 67.85 38.60 127 40.30 -27.6 Lydall LDL ... ... 17 60.00 42.51 99 48.75 -3.9 LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2307 104.54 -5.2M -M&T Bk MTB 3.00 1.7 20 197.37 141.12 1216 181.57 +6.2 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 1020.00 -1.0 MAG Slv g MAG ... ... ... 13.84 9.29 153 11.04 -10.7 MBIA MBI ... ... ...dd 10.97 6.04 1124 9.18 +25.4 MDC MDC 1.20f 4.1 10 35.18 26.45 311 29.17 -8.5 MDU Res MDU .79 2.8 24 28.54 24.29 893 28.08 +4.5 MFA Fncl MFA .80 10.7 9 8.90 6.72 1255 7.45 -5.9 MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 2 25.60 -2.9 MFA pfB MFApB 1.88 7.3 ... 25.89 24.53 34 25.78 +1.9 MFC Bcp MFCB ... ... ...dd 9.62 5.69 5 6.25 -19.8 MFS CAMu CCA .60 5.7 ...q 14.00 10.32 2 10.45 -9.2 MCR MCR .72a 8.8 ...q 8.76 8.00 77 8.21 -3.2 MGF MGF .41 9.0 ...q 5.03 4.56 69 4.58 -4.4 MFS HInM CXE .30 6.1 ...q 5.51 4.84 61 4.93 -5.9 MFS HYMu CMU .28 6.3 ...q 4.89 4.37 50 4.40 -4.8 MFS IHI CIF .25 8.9 ...q 3.03 2.63 59 2.80 -4.8 MIN MIN .42 10.7 ...q 4.38 3.89 211 3.96 -4.6 MFS InvG CXH .50 5.3 ...q 10.33 9.27 48 9.47 -2.5 MMT MMT .52 9.0 ...q 6.29 5.65 144 5.79 -4.6 MFM MFM .38 5.9 ...q 7.41 6.46 63 6.51 -5.2 MFV MFV .58 8.7 ...q 6.84 5.71 21 6.66 +12.5 MGIC Inv MTG ... ... 10 16.21 10.07 4916 10.84 -23.2 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 1329 27.66 -5.1 MGM Rsts MGM .48f 1.4 10 38.41 28.57 6192 34.77 +4.1 MI Homes MHO ... ... 15 37.41 24.08 178 33.18 -3.5 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.2 ...dd 39.38 30.88 2506 33.76 -4.8 MRC Glbl MRC ... ... 19 20.77 14.01 384 18.37 +8.6 MSA Safety MSA 1.40f 1.6 68 87.31 65.95 157 86.27 +11.3 MSC Ind MSM 2.32 2.6 17 99.94 65.42 304 89.51 -7.4 MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 890 149.18 +17.9 MSG Netw MSGN ... ... 10 26.30 16.25 190 22.70 +12.1 MV OilTr MVO .76e 9.3 6 9.80 4.80 39 8.12 -3.3 MVC Cap MVC .60 6.0 ...q 10.97 8.59 43 9.99 -5.4 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.54 -1.2 MacQUtlDv MFD 1.20 10.1 ...q 14.75 11.44 28 11.85 -4.7 MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 14 22.68 -12.0 Macerich MAC 2.96 5.1 32 69.73 52.12 602 57.85 -11.9 MackCali CLI .80 4.7 8 28.51 15.86 628 17.05 -20.2 Macquarie MIC 5.76f 14.7 7 81.74 36.20 1581 39.12 -39.1 Macys M 1.51 5.3 10 31.04 17.41 6170 28.74 +14.1 MadCvCall MCN .72 9.8 ...q 8.15 7.09 15 7.37 -4.5 MadSqGd n MSG ... ... 75 254.50 189.96 165 242.72 +15.1 MadStSec MSP 1.04 9.0 ...q 12.33 10.72 6 11.55 -1.4 MagellMid MMP 3.68f 5.7 19 76.56 54.82 1344 64.55 -9.0 Magna g s MGA 1.32f 2.2 11 61.27 40.71 711 60.94 +7.5 MagnaChip MX ... ... 6 13.40 8.05 119 9.50 -4.5 Maiden prA MHpA 2.06 10.7 ... 25.88 18.80 28 19.21 -22.2 Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 15 17.44 -28.6 MaidnH pfD MHpD 1.68 10.2 ... 25.05 14.85 13 16.49 -21.3 MaidenHld n MHLA .60 3.3 ... 27.28 16.68 7 18.16 -21.0 MaidHld 43 MHNC 1.94 9.7 ... 27.34 18.64 9 20.07 -17.9 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 170 37.30 -6.1 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 51 19.49 -1.7 Majesco n MJCO ... ... ...dd 6.43 4.35 6 5.31 -1.1 Mallinckdt MNK ... ... ... 49.12 13.32 2050 13.86 -38.6 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 18 13.74 +2.3 ManchUtd MANU .36 1.9 1 22.15 15.86 90 19.05 -3.8 Manitowc rs MTW ... ... ... 44.03 21.24 406 28.90 -26.5 ManngNap MN .32 9.6 14 6.00 2.95 91 3.35 -6.9 ManpwrGp MAN 1.86 1.6 15 136.93 99.57 378 117.10 -7.1 Manulife g MFC .44 ... ... 22.16 16.62 2226 18.67 -10.5 MarathnO MRO .20 1.1 ...dd 19.52 10.55 13163 18.19 +7.4sMarathPt s MPC 1.84 2.4 18 75.00 49.11 4840 77.52 +17.5 MarcusMill MMI ... ... 22 36.70 23.40 278 34.93 +7.1 Marcus MCS .50 1.6 25 34.90 23.55 67 31.35 +14.6 MarinSft rs MRIN ... ... ... 15.45 6.25 25 7.00 -36.1 MarineP MPX .28 2.0 25 17.12 11.66 9 14.08 +10.5 MarineMx HZO ... ... 18 24.30 13.80 212 18.55 -1.9 Markel MKL ... ... 45 1194.98 936.95 35 1150.53 +1.0 MarriotVac VAC 1.60 1.2 22 154.14 105.05 431 135.94 +.5 MarshM MMC 1.50 1.8 23 86.54 72.30 1766 83.61 +2.7 MartMM MLM 1.76 .9 29 244.32 191.09 448 199.04 -10.0 Masco MAS .42 1.0 25 46.45 34.66 3041 40.92 -6.9 Masonite g DOOR ... ... 12 85.30 50.40 217 63.85 -13.9 Mastec MTZ ... ... 15 55.53 38.40 563 46.15 -5.7 MastechD MHH ... ... 14 15.93 6.13 9 12.17 +21.0 MasterCrd MA 1.00 .6 40 183.73 115.00 4669 173.87 +14.9 MatadorRs MTDR ... ... 34 33.96 20.13 966 31.39 +.8 Materion MTRN .40 .8 44 55.35 33.10 225 53.00 +9.1 MatinasB n MTNB ... ... ... 3.20 .59 254 .66 -43.3 Matson MATX .80 2.7 6 40.32 21.63 150 29.58 -.9 MauiLand MLP ... ... 21 27.80 10.55 19 11.80 -31.8 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 170 44.67 -30.6 Maximus MMS .18 .3 21 72.71 58.43 457 69.41 -3.0 MaxLinear MXL ... ... 16 32.47 20.38 296 23.06 -12.7 McClatch rs MNI ... ... ...dd 12.99 5.75 3 9.19 +2.9 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 104.00 +3.5 McCorm MKC 2.08f 1.9 16 111.46 90.25 606 107.26 +5.2 McDrmInt MDR ... ... 11 9.07 5.38 7881 6.28 -4.6 McDnlds MCD 4.04 2.5 28 178.70 133.26 3113 161.63 -6.1 McKesson MCK 1.36 .9 12 178.86 133.82 3442 147.88 -5.2 McEwenM MUX .01 .5 ...dd 3.07 1.82 1373 2.07 -9.2 Mechel pf MTLp ... ... ... 1.34 .80 .91 -13.3 Mechel rs MTL ... ... ... 6.23 3.30 178 3.53 -32.9 Medequit n MRT .84 8.3 ... 13.06 9.67 116 10.11 -9.9 MedProp MPW 1.00f 7.9 14 14.19 11.82 2113 12.62 -8.4sMedifast MED 1.92 1.9 44 100.25 40.00 116 100.66 +44.2 MedleyCap MCC .64 15.2 7 7.89 3.94 357 4.20 -19.5 MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 4 25.14 -.4 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 3 25.35 -1.7 Medley n MDLX .22p ... ... 25.00 23.76 0 24.93 +.6 Medley24 n MDLQ ... ... ... 25.66 24.51 7 24.78 -1.7 MedleyMgt MDLY .80 14.4 17 8.15 5.45 8 5.55 -14.6 Mednax MD ... ... 14 63.04 40.56 1248 52.60 -1.6 Medtrnic MDT 1.84 2.3 32 89.72 76.41 3628 80.60 -.2 Merck MRK 1.92 3.3 22 66.41 52.83 22272 58.65 +4.2 MercGn MCY 2.50 5.2 20 63.23 41.41 330 48.47 -9.3 Meredith MDP 2.18f 4.2 12 72.25 50.63 636 52.45 -20.6 Meritage MTH ... ... 12 55.50 37.70 197 45.30 -11.5 Meritor MTOR ... ... 7 29.54 14.97 932 21.03 -10.4 MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 25 25.74 -1.3 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 17 26.23 -3.5 ML CZN46 PIY 2.09 14.4 ... 26.88 11.66 4 14.48 -1.6 MLRRD29 PYS 1.58 8.5 ... 24.85 17.20 7 18.57 -8.3 MLGS t PYT .76 3.5 ... 22.60 20.40 1 21.85 +4.3 MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.50 1 27.15 -2.0 MesaRoyl MTR 1.46e 9.3 15 19.85 11.25 5 15.65 -15.2 Mesab MSB 1.49e ... ... 30.92 12.70 387 23.15 -8.0 Methode MEI .44 1.1 34 48.44 36.05 96 39.70 -1.0 MetLife MET 1.60 3.4 10 55.91 43.01 4043 47.39 -6.3 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 19 25.00 +.6 MetroBkH n MCB ... ... ... 51.30 36.35 55 44.67 +6.1 MettlerT MTD ... ... 39 697.26 494.59 123 570.76 -7.9 MexcoEn MXC ... ... ...dd 7.18 3.00 14 3.50 -10.9 MexEqt MXE 1.62e .1 ...q 12.22 9.91 3 11.50 +12.1 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.1 ...q 18.24 15.26 38 16.98 +7.8 MKors KORS ... ... 20 69.95 32.38 1261 65.50 +4.1 MicrFoc n MFGP ... ... ... 36.21 12.67 1464 17.87 -46.8 MicrSol n MICR ... ... ... 4.29 3.19 0 3.89 +11.1 MidAApt MAA 3.48 3.8 17 110.95 85.16 709 91.69 -8.8 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 63.80 -5.2 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 15 13.45 +1.5 MidstPet MPO ... ... ... 19.49 10.87 168 14.64 -11.7 Milacron n MCRN ... ... ... 22.62 15.09 332 19.73 +3.1 MilestnSci MLSS ... ... ... 1.80 .70 8 .79 -33.1 MHowHiInc HIE 1.39 12.0 ...q 14.17 10.93 39 11.55 -7.4 MillerInds MLR .72 2.7 16 29.00 23.65 17 26.25 +1.7 MinTech MTX .20 .3 17 80.50 62.55 74 69.85 +1.5 MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 25.49 -.7 Mistras MG ... ... 38 23.83 17.00 53 20.27 -13.6 MitsuUFJ MUFG ... ... ... 8.11 5.95 766 6.65 -8.5 MiX Tele MIXT .22e ... ... 16.32 5.59 83 16.08 +26.0 MizuhoFn MFG ... ... ... 4.00 3.37 192 3.65 +.3 MobileTele MBT .53e 5.4 ... 12.80 7.77 3348 9.80 -3.8 Model N MODN ... ... ...dd 18.90 10.35 413 17.30 +9.8 Modine MOD ... ... 16 25.75 11.15 207 20.95 +3.7 Moelis&Co MC 1.48 2.8 65 54.60 34.60 248 52.95 +9.2 Mohawk MHK ... ... 18 286.85 223.99 634 239.54 -13.2 MolinaHlth MOH ... ... ...dd 93.98 48.18 836 83.13 +8.4 MolsCoor A TAP/A 1.64 2.2 7 96.00 73.87 73.87 -12.0 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 1267 73.55 -10.4 MonRE MNR .68 4.5 24 18.45 13.87 721 15.15 -14.9 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 23.59 20 23.90 -4.5 Monsanto MON 2.16 1.7 22 126.80 114.19 3696 125.70 +7.6 Moodys MCO 1.76f 1.1 36 171.68 112.55 466 164.38 +11.4 Moog A MOG/A .25p ... 22 93.93 65.41 74 85.12 -2.0 Moog B MOG/B .25p ... 22 91.71 66.61 1 84.41 -4.9 MorgStan MS 1.16f 2.2 15 59.38 40.43 7275 53.40 +1.8 MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 33 28.54 -1.5 MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.50 21 27.84 -2.1 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 58 26.90 -3.4 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 16 26.07 -2.4 MorgSt pfK MSpK ... ... ... 27.72 25.56 59 25.89 -4.5 MS Asia APF .14e .8 ...q 19.99 15.51 7 17.98 -2.3 MS China CAF 13.33e ... ...q 27.79 19.32 62 24.68 +5.6tMS CushHi MLPY 1.28e 20.4 ...q 8.00 6.10 4 6.28 -11.0 MS EMD MSD .57e 6.1 ...q 10.27 9.32 64 9.42 -5.6 MSEMDDbt EDD .80m 10.3 ...q 8.37 7.50 333 7.73 +.4 MSEmMkt MSF .05e .3 ...q 19.86 15.07 29 17.83 -.3 MS icb ICB .54a 2.9 ...q 19.79 17.88 8 18.88 +2.9 MS India IIF .04e ... ...q 35.14 28.02 17 31.13 -6.1 MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 7 12.19 -1.2 MkVRMB CNY ... ... ...q 49.12 38.72 1 47.42 +10.3 MkVRupee INR .20p .5 ...q 45.42 39.60 1 42.73 -2.2 MSDLEur URR ... ... ...q 21.49 16.02 1 20.76 +14.5 MSDSEur DRR ... ... ...q 60.62 44.20 47.75 -1.4 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 42 22.55 -.4 MosaicAc n MOSC ... ... ... 9.90 9.49 9.72 +.2 Mosaic MOS .10m .4 34 29.20 19.23 3121 25.20 -1.8 MotrlaSolu MSI 2.08 1.9 20 110.29 79.63 737 108.92 +20.6 Movado MOV .80f 2.0 ...cc 42.25 20.50 254 39.95 +24.1 Mueller MLI .40 1.5 18 37.57 25.26 270 26.63 -24.8 MuellerWat MWA .20f 1.9 24 12.99 10.01 599 10.62 -15.2 Mulesft n MULE ... ... ... 44.58 19.40 1600 44.32 +90.5 MurphO MUR 1.00 3.5 ...dd 35.16 22.21 2451 28.67 -7.7 MurphUSA MUSA ... ... 12 89.69 61.70 513 64.84 -19.3 MyersInd MYE .54 2.3 48 24.15 15.40 53 23.80 +22.1 Myomo n MYO ... ... ... 23.20 2.07 144 3.20 -14.7 Myovant n MYOV ... ... ...dd 24.14 9.92 59 21.87 +73.0N -NCI BldSy NCS ... ... 22 21.20 13.05 669 17.95 -7.0 NCR Corp NCR ... ... 28 43.38 29.20 1107 31.55 -7.2 NGL EnPt NGL 1.56 13.0 ...dd 21.98 8.58 599 12.00 -14.6 NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 33 24.00 -1.6 NL Inds NL ... ... 6 16.05 6.00 14 8.25 -42.1 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 50 31.15 14.52 4990 30.72 +7.9 NRG Yld A NYLD/A 1.12f 6.6 35 19.91 15.30 128 16.98 -9.9 NRG Yld C NYLD 1.19f 6.8 33 20.15 15.55 514 17.45 -7.7 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 8 5.56 +32.1 NVR NVR ... ... 24 3700.00 2053.80 18 2999.99 -14.5 Nabors NBR .24 3.2 ...dd 12.04 5.32 5440 7.50 +9.8 NACCO NC 1.09f 2.9 5 92.60 23.80 23 37.30 -.9 NamTai NTP .28 2.2 51 13.90 7.35 18 12.65 +.8 NanoViric NNVC ... ... ...dd 1.64 .72 136 .81 -8.0 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 28 37.08 30.10 107 33.35 +2.8 NatFuGas NFG 1.66 3.2 16 59.92 48.31 281 52.23 -4.9 NatGrid NGG 2.89e 4.9 ... 70.76 51.44 860 58.60 -.4 NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 128 67.84 -10.0 NHltcre NHC 1.92f 3.1 19 75.70 57.00 31 61.56 +1.0 NOilVarco NOV .20 .5 ...dd 41.38 29.90 7923 37.98 +5.4 NatPresto NPK 1.00a 1.0 13 121.40 88.80 32 95.55 -3.9 NatRetPrp NNN 1.90 4.9 18 45.42 36.25 747 38.68 -10.3 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 43 25.20 -1.4 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 16 23.09 -8.0 NatlStor n NSA 1.12 4.4 88 28.55 21.17 314 25.50 -6.5tNtStorAf pfA NSApA ... ... ... 26.30 23.96 23 24.10 -7.5 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 192 18.03 -2.5 NatxIntV n MVIN ... ... ... 47.10 43.78 45.36 +1.7 NatGsSvcs NGS ... ... 76 29.55 22.40 31 25.85 -1.3 NatrlGroc NGVC ... ... 27 11.61 4.79 52 7.25 -18.8 NatRsPt rs NRP 1.80f 5.1 10 35.30 22.81 54 35.10 +35.0 Natuzzi NTZ ... ... ... 3.30 1.41 20 1.62 +1.3 Nautilus NLS ... ... 16 19.80 11.30 326 13.85 +3.7 NavideaBio NAVB ... ... ...dd .68 .29 506 .30 -16.4 NavigCons NCI ... ... 19 24.47 14.62 149 21.10 +8.7 NavigatrH NVGS ... ... ... 13.25 7.00 67 11.60 +17.8 NaviosAcq NNA .08 10.2 ...dd 1.74 .67 332 .78 -29.5 Navios pfG NMpG 2.19 18.2 ... 19.99 10.39 4 12.01 -25.8tNavios NM ... ... ...dd 1.90 .70 1205 .76 -36.7 NavMH pfH NMpH 2.16 18.8 ... 18.89 10.44 4 11.50 -29.5 NavMMid NAP 1.69 50.3 ... 12.24 3.26 153 3.36 -64.7 NaviosMar NMM 1.69f 98.8 6 2.62 1.45 249 1.71 -27.5 Navistar NAV ... ... ...cc 47.73 24.75 3201 40.71 -5.1sNavistr pfD NAVpD ... ... ... 20.70 9.33 1 21.85 +27.8 NeenahP NP 1.64f 2.0 18 95.40 72.35 115 80.70 -11.0 Nelnet NNI .64f 1.2 12 59.68 38.72 30 53.35 -2.6 NeoPhoton NPTN ... ... ...dd 9.78 4.56 2411 6.52 -.9 Netshoes n NETS ... ... ... 26.96 4.59 26 5.39 -31.8 Netw1Tch NTIP .10 3.8 88 5.00 2.25 27 2.65 +10.4 NBCAInt NBW .74 5.8 ...q 14.61 12.74 36 12.88 -5.3 NeuB HYld NHS .96 8.6 ...q 12.35 10.84 53 11.18 -4.9 NBIntMu NBH .90 6.5 ...q 16.00 13.70 74 13.77 -6.9 NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 4.9 ...q 13.06 11.54 23 11.79 -3.0 NBRESec NRO .36 7.6 ...q 5.70 4.29 71 4.71 -14.8 NevGCas UWN ... ... 25 2.86 1.87 8 2.27 -15.0 NevroCorp NVRO ... ... ...dd 97.70 65.00 364 91.24 +32.2 Nevsun g NSU .04 1.5 ...dd 2.77 1.96 692 2.68 +9.8 NewAmHi HYB .78a 8.9 ...q 10.20 8.48 42 8.72 -7.2 NewConcEn GBR ... ... 27 2.45 1.16 7 1.34 -14.0 NE Realty NEN 1.00 1.4 2 75.25 67.00 69.15 -5.7 NwGold g NGD ... ... ...dd 4.25 2.26 2216 2.43 -26.1 NewHome NWHM ... ... 10 13.55 9.75 40 10.75 -14.2 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 13 12.13 -3.2 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 484 40.80 +1.5 NewMedia NEWM 1.48 8.6 25 17.95 11.87 502 17.20 +2.5 NwMtnFin NMFC 1.36 10.1 9q 15.00 12.05 173 13.45 -.7 NewOriEd EDU .40e ... 46 108.40 61.77 980 91.43 -2.7 NewRelic NEWR ... ... ...dd 79.08 39.00 371 72.94 +26.3 NewResid NRZ 2.00 12.3 6 18.43 15.04 1160 16.27 -9.0 NewSenInv SNR 1.04 11.9 16 10.82 6.77 769 8.77 +16.0 NY&Co NWY ... ... ...dd 4.31 1.28 286 3.91 +36.7 NY CmtyB NYCB .68 5.4 14 14.53 11.67 3016 12.69 -2.5 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 13 27.24 -4.8 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 4 50.19 -1.1 NY REIT NYRT 2.00c ... ... 2.80 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.20 2454 22.90 +23.8 NewellRub NWL .92f 3.5 10 55.08 23.85 4721 26.25 -15.0 NewdExp NFX ... ... 13 37.00 22.72 3431 26.00 -17.5 NewMarket NEU 7.00 1.7 22 483.86 373.59 23 411.63 +3.6 NewmtM NEM .56f 1.4 31 42.04 31.42 3877 41.42 +10.4 NewpkRes NR ... ... ...dd 10.20 6.58 405 9.65 +12.2 NexGen g NXE ... ... ... 2.85 1.65 360 2.00 -21.9 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.30 144 23.02 -9.0 NxPtRsT n NXRT 1.00 3.8 9 29.40 22.84 88 26.45 -5.3 NxtEraLP NEP 1.57f 4.0 13 45.38 32.66 223 39.24 -9.0 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 37 24.62 -1.4 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 26 24.33 -2.5 NextEra76 NEEpK ... ... ... 25.99 23.62 19 24.86 -2.8 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.03 60.88 9 72.23 +3.8 NextEraEn NEE 4.44f 2.7 24 164.71 131.43 1647 162.12 +3.8 NxtEra pfR NEEpR ... ... ... 58.25 51.50 12 57.49 +2.3 NiSource s NI .78 3.3 30 27.76 22.44 2436 23.89 -6.9 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 94.32 -1.9 NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 100.00 +1.0 Nielsen plc NLSN 1.36 4.0 19 43.61 30.64 3820 33.65 -7.6 NikeB s NKE .80 1.2 63 70.25 50.35 6484 67.06 +7.2 NoahHldgs NOAH ... ... 27 55.50 24.63 582 48.39 +4.6 NobilisH n HLTH ... ... ... 2.10 1.10 338 1.55 +14.8 NobleCorp NE .08 1.8 ...dd 5.80 3.14 5757 4.50 -.4 NobleEngy NBL .40 1.3 32 34.95 22.99 3971 32.00 +9.8 NobleMid n NBLX 1.76 ... 11 57.98 41.90 208 45.09 -9.8 NokiaCp NOK .19e 3.4 ... 6.65 4.51 12229 5.61 +20.4 NomadF n NOMD ... ... ... 17.32 11.33 568 16.29 -3.7 Nomura NMR ... ... ... 6.83 5.28 77 5.92 +1.7 Norbord n OSB 1.29 3.2 ... 41.88 27.83 117 40.88 +20.9 NordicAOff NAO .18 16.2 ... 1.60 .91 43 1.11 -7.4 NordicAm NAT .41e 19.0 ...dd 8.53 1.82 791 2.15 -12.6 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1349 47.85 +1.0 NorkSo NSC 2.88f 2.1 21 157.15 111.21 1464 136.48 -5.8 NortelInv NTL .64e 1.3 ... 51.97 27.20 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2 NEurO NRT .66e 7.8 10 9.32 5.94 16 8.48 +21.8 NoWestCp NWE 2.20f 4.0 16 64.47 50.01 722 54.66 -8.4 NDynMn g NAK ... ... ... 2.42 .81 721 .87 -50.7 NthnO&G NOG ... ... 21 2.97 .63 1478 1.65 -19.5 NorthropG NOC 4.40f 1.3 37 360.88 243.05 804 351.75 +14.6 NStREur n NRE .60 4.4 ... 14.70 10.08 332 13.59 +1.2 NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 122 60.05 +.7 NorwCruis NCLH ... ... 17 61.48 47.76 1224 53.44 +.4 NovaBay rs NBY ... ... ...dd 5.00 2.25 8 3.15 -18.2 NovaGld g NG ... ... ...dd 4.89 3.35 641 4.68 +19.1 Novartis NVS 2.75e 3.4 16 94.19 74.06 1553 81.17 -3.3 NovoNord NVO .96e 2.0 ... 58.37 36.39 1034 49.11 -8.5 NOW Inc DNOW ... ... ...dd 18.37 9.12 2383 11.67 +5.8 NuSkin NUS 1.47f 2.1 34 76.24 52.88 973 71.23 +4.4 Nucor NUE 1.52f 2.4 25 70.48 51.67 1777 62.46 -1.8 Nush EnhYl NUAG ... ... ... 24.87 23.72 11 23.87 -2.3 Nush 1-5yr NUSA ... ... ... 25.18 24.41 24.47 -1.2 NushLCGr NULG ... ... ... 34.04 27.42 4 32.90 +5.4 NushLCVal NULV ... ... ... 30.70 25.49 12 28.59 NushMCGr NUMG ... ... ... 31.52 26.19 0 29.85 +1.7 NushMCVal NUMV ... ... ... 29.85 24.80 1 28.07 -.5 NushSmCap NUSC ... ... ... 29.93 25.08 3 28.95 +1.8 NushShTrm NURE ... ... ... 27.05 23.57 25.05 -4.9 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 4 24.33 -2.4 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 20.2 21 49.21 19.22 534 21.72 -27.5 NustEn pfA NSpA 2.13 9.5 ... 27.09 21.53 22 22.51 -9.4 Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 16 21.76 -3.9 Nustar pfC NSpC ... ... ... 26.43 22.39 16 23.48 -9.6 NustarGP NSH 2.18 18.1 ... 28.20 10.40 258 12.05 -23.2 Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 33 25.17 +.7 Nutrien n NTR .40p ... ... 54.35 40.41 720 46.81 -9.8 NuvNYVl2 n NYV ... ... ... 15.50 13.37 5 13.49 -5.9 NuvCr22 n JCO ... ... ... 10.10 9.26 37 9.46 -.3 Nuv Mun21 NHA ... ... ... 10.96 9.29 9 9.55 +1.1 NuvHiInO n NMZ ... ... ... 13.91 12.38 148 12.40 -8.9 Nuv Pf22 n JPT ... ... ... 27.14 23.35 7 24.45 -2.7 Nuv 11-21 n JHB ... ... ... 10.15 9.49 55 9.53 -4.3 NuvCA V2 n NCB ... ... ... 18.40 15.31 6 15.58 -8.3 NvHiInDc19 JHD ... ... ... 10.36 9.72 45 9.80 -2.2 Nuv RE In JRS ... ... ... 11.90 9.39 97 9.63 -14.5 NuvMO Pr NOM ... ... ... 17.58 13.14 7 13.31 -4.6 NuvAllCEn JMLP 1.37 18.6 ...q 10.33 6.79 137 7.36 -14.0tNuvAZ NAZ .80 6.1 ...q 15.43 13.16 53 13.10 -7.4 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.25 42 20.64 -6.1 NBldAmOp NBD 1.30 5.8 ...q 23.08 21.01 1 22.26 -3.4tNCaAMTFr NKX .86 6.4 ...q 16.17 13.44 189 13.44 -12.5 NCADvA NAC .91 6.8 ...q 15.58 13.26 254 13.37 -6.6 NCalMunV NCA .47 5.0 ...q 10.70 9.16 63 9.28 -8.9 NuvCASel NXC .63a 4.6 ...q 17.32 13.65 62 13.72 -8.0 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 23 11.59 -2.8 NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.95 39 14.89 +2.0 NvCredStr JQC .62 7.8 ...q 8.92 7.90 278 7.97 -3.0 NvDvrsDiv JDD 1.04 8.7 ...q 13.25 11.50 65 12.02 -2.2 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 299 13.14 -6.5 NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1 NvDow30DO DIAX 1.06 5.8 ...q 19.49 15.43 101 18.17 -3.6 NuEnMLP JMF 1.35 13.0 ...p 13.85 9.65 376 10.34 -9.2 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 57 13.33 -6.1 NuvFloat JFR .72 6.6 ...q 12.04 10.66 98 10.83 -3.4 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 54 10.85 -4.8 NvGADiv2 NKG .64a 5.6 ...q 13.55 11.39 35 11.44 -9.0 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 60 16.20 -4.2 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 27 9.70 -2.1 NuvHIDec18 JHA ... ... ...q 10.27 9.67 36 9.83 -.8 NuvEnhMu NVG ... ... ... 15.83 14.06 259 14.50 -6.1 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 262 12.02 -7.3 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 408 12.91 -6.1 NuvIntMu NID .68 5.5 ...q 13.77 12.10 83 12.36 -4.8 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 24 12.50 -2.9 NMDPI NMY .67a 5.5 ...q 13.27 11.92 39 12.16 -3.3 NvMAP NMT .71a 5.5 ...q 15.00 12.81 11 12.94 -9.3tNMIQI NUM .74 5.9 ...q 14.05 12.55 14 12.58 -5.1 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 8 13.76 -6.5 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 18 23.64 -4.3 NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 4 22.69 -4.4 NuvMultM JMM .48 6.7 ...q 7.77 6.60 14 7.16 -6.0 NvMuI NMI .50a 4.4 ...q 12.87 10.77 15 11.28 -2.5 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 237 9.46 -6.6 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 11 15.84 -8.2 NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.98 59 13.05 -4.7 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4 NNYDvA NAN .80a 6.3 ...q 14.57 12.49 78 12.63 -8.7 NNYMV NNY .39a 4.3 ...q 10.65 9.07 22 9.12 -4.0 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 2 12.83 -5.9 NNCPI NNC .59a 4.8 ...q 13.67 12.21 11 12.24 -5.1 NOHQI NUO .80 5.8 ...q 15.46 13.63 53 13.70 -6.4 NvPA NQP .81a 6.5 ...q 13.78 12.36 30 12.50 -4.9 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2 NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 23.00 34 23.56 -4.8 NvPfdInco JPC .80 8.1 ...q 10.75 9.60 266 9.90 -4.3 NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 270 9.52 -6.7 NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 60 16.33 -8.3 NuvEqtP BXMX 1.00 7.3 ...q 14.54 13.00 158 13.68 -4.0 NEqPrmG SPXX 1.04 5.7 ...q 18.85 14.92 62 18.13 +4.7 NvSMM NIM .31a 3.2 ...q 10.55 9.49 4 9.73 -2.3 NSTFI NXP .55a 3.9 ...q 15.16 13.85 34 13.98 -4.4 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 24 13.46 -3.4 NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 10 14.28 -6.0 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 62 6.61 +1.5 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 22 16.94 +1.9 Nv TA Div JTD 1.23 7.3 ...q 18.44 15.21 18 16.83 -4.3 NvTxATR JTA 1.04 7.8 ...q 14.69 12.30 40 13.21 -5.3 NTXQI NTX .65 5.0 ...q 14.94 12.42 6 13.08 -8.8 NVAPI NPV .65a 5.3 ...q 13.46 12.15 22 12.23 -4.6 NuverEnv n NES ... ... ... 26.50 9.25 2 19.79 +8.9O -OCI Ptrs OCIP .70e 7.5 58 9.70 6.76 4 9.30 +15.5 OFG Bncp OFG .24 2.0 10 12.25 7.80 167 12.05 +28.2 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 4 23.80 -1.3 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 12 23.15 +5.0 OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 5 23.74 +5.8 OGE Engy OGE 1.33 4.1 17 37.32 29.59 1219 32.30 -1.9 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.7 22 79.51 62.20 235 67.96 -7.2 OaktreeC OAK 3.34e 8.4 11 48.50 38.80 161 39.75 -5.6 OasisMid n OMP ... ... ... 19.65 15.57 79 17.79 +2.0 OasisPet OAS ... ... ...dd 12.78 6.69 8648 8.96 +6.5 Obsidian g OBE ... ... ... 1.64 .82 1034 1.09 -12.1 OcciPet OXY 3.08 4.1 ...cc 78.09 57.20 5206 74.91 +1.7 Oceaneerg OII .60 3.0 ...cc 27.55 17.11 1134 20.04 -5.2 Och-Ziff OZM .87e 37.8 26 3.95 2.14 1298 2.30 -8.0 OcwenFn OCN ... ... ...dd 4.47 2.12 422 4.12 +31.6 Oi SA C OIBR/C ... ... ... 9.71 4.76 58 5.36 -4.8 OilStates OIS ... ... ...dd 34.72 20.23 746 30.95 +9.4 Oil-Dri ODC .92f 2.2 20 50.82 33.61 25 41.25 -.6 OldRepub ORI .78f 3.6 19 22.34 17.92 2659 21.84 +2.2 Olin OLN .80 2.6 9 38.84 27.79 870 30.39 -14.6 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64 10.1 9 35.14 24.90 2045 26.11 -5.2 Omnicom OMC 2.40 3.2 16 85.44 65.32 4585 74.03 +1.6 Omnova OMN ... ... ...dd 11.60 8.10 120 11.45 +14.5 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 367 5.54 -3.5 OncoCyte n OCX ... ... ... 7.85 1.10 160 2.50 -46.2 OneLibrty OLP 1.80 7.7 13 27.70 21.02 31 23.47 -9.5 OneSmart n ONE ... ... ... 11.00 10.20 133 10.79 -1.1 OneMain OMF ... ... 14 36.32 22.04 363 29.75 +14.5 ONEOK OKE 3.08f 5.2 44 61.36 47.14 2174 59.75 +11.8 Ooma n OOMA ... ... ...dd 12.75 7.30 55 10.85 -9.2 OppLgCap RWL .72e 1.4 ...q 55.31 44.89 36 50.69 -1.4 Opp RUT n OMFS ... ... ... 26.75 24.71 25.54 -2.2 OppMidCap RWK .59e .7 ...q 64.10 53.65 38 59.65 -1.8 OppSmCap RWJ .59e .8 ...q 73.30 60.34 8 70.07 +.3 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 26 35.72 -2.4 OpR1000V n OVLU ... ... ... 27.53 25.07 25.55 -4.0 OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3 OpR1000S n OSIZ ... ... ... 27.42 25.05 25.58 -2.5 OpR1000Y n OYLD ... ... ... 26.20 24.36 25.00 -4.6 Op R1000D n OMFL ... ... ... 27.47 24.74 25.82 -1.1 OpIntRev n REFA ... ... ... 30.89 25.65 1 28.19 +1.2 OpGlbRv n RGLB ... ... ... 30.09 25.62 1 27.91 +.1 Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.64 -1.4 OppGlRv n ESGF ... ... ... 33.63 27.83 31.32 -.2 OppenFin RWW .58e .9 ...q 74.63 57.28 2 67.51 -2.2 OpEMRev n REEM ... ... ... 30.65 25.82 28.20 +1.5 OppenHldg OPY .44 1.6 ...dd 29.05 15.10 71 27.05 +.9 Oracle ORCL .76 1.7 56 53.48 43.60 11639 46.05 -2.6 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.42 552 17.78 +2.2 OrbitATK OA 1.28 1.0 23 134.59 93.50 290 132.85 +1.0 OrchidIsl ORC 1.08e 14.7 39 11.13 6.77 574 7.34 -20.9 OrchidsPP TIS 1.40 17.8 12 26.14 7.25 42 7.86 -38.6 OrientPap ONP ... ... 3 2.45 .75 4 1.14 -11.6 OrionECarb OEC .72 ... ... 30.25 17.15 201 28.55 +11.5 OrionGpHl ORN ... ... ...dd 8.61 5.17 56 6.73 -14.0 Orix IX ... ... ... 100.03 75.78 13 87.29 +3.0 OrmatTc ORA .47 .8 34 70.68 53.45 293 57.14 -10.7 OshRusS n OUSM ... ... ... 27.78 24.76 12 26.28 -2.8 OshIntQ n ONTL ... ... ... 29.06 25.51 6 27.17 -1.7 OshkoshCp OSK .96 1.2 18 100.26 61.74 320 78.65 -13.5 OsiskoGl n OR .20 ... ... 14.39 9.31 352 10.11 -12.5 OutfrontM OUT 1.44 7.7 11 26.87 17.75 1443 18.67 -19.5 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.90 1.67 896 3.59 +31.0 OwensMin OMI 1.04f 6.5 10 34.97 14.26 1143 15.90 -15.8 OwensCorn OC .84 1.0 25 96.52 59.26 565 81.15 -11.7 OwensIll OI ... ... 21 25.90 20.41 783 21.57 -2.7 OwensRM ORM .40 2.6 10 18.72 13.71 13 15.14 -5.4 OxfordInds OXM 1.36f 1.7 19 84.32 52.62 230 77.86 +3.6P-QsPBF Engy PBF 1.20 3.2 11 37.01 18.48 2068 37.15 +4.8 PBF Logist PBFX 1.88f 9.3 10 22.30 17.75 107 20.15 -3.8 PCM Fund PCM .96 8.5 ...q 12.13 10.15 26 11.36 -1.8 PG&E Cp PCG 2.12f 4.7 7 71.57 37.30 3860 45.59 +1.7 PGT Inc PGTI ... ... 24 19.60 10.57 491 18.60 +10.4 PHH Corp PHH ... ... ...dd 15.00 8.01 492 10.67 +3.6 PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.96 6 49.99 -.6 Pimc1-5Tip STPZ .53e 1.0 ...q 52.70 51.50 168 51.82 -.3 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 32 67.46 -2.6 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 0 57.62 -1.1 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 3 99.55 -.8 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 45 103.56 -2.3 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 270 100.49 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 23 102.21 -3.3 PimShMat MINT .82e .8 ...q 101.87 101.39 986 101.52 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.53 39 52.72 -1.7 PimSTMun SMMU .47e .9 ...q 50.80 49.65 5 49.71 -.3 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 3 112.78 -7.1 PJT Part n PJT .20 .4 ...dd 54.49 34.48 134 53.89 +18.2 PLDT Inc PHI 1.60e 5.7 ... 38.54 26.97 40 28.04 -6.8 PNC pfP PNCpP 1.65 6.0 ... 30.06 26.97 48 27.58 -2.5 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 13 25.12 -.9 PNC PNC 3.00 2.1 13 163.59 115.66 3370 143.84 -.3 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.7 19 46.00 33.75 408 38.70 -4.3 POSCO PKX ... ... ... 93.12 57.50 156 75.85 -2.9 PPDAI n PPDF ... ... ...dd 13.68 6.53 362 6.71 -5.6 PPG s PPG 1.80 1.6 19 122.07 100.45 1739 111.77 -4.3 PPG wd PPG/WD ... ... ... 138.47 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 41

PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 4 25.33 -1.0 PPL Corp PPL 1.64f 5.8 12 40.20 27.08 7660 28.06 -9.3 PQ GrpH n PQG ... ... 29 17.65 12.88 158 14.37 -12.6 PS BusPk PSB 3.40 3.0 29 137.60 107.91 101 114.87 -8.2 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 8 24.82 -1.7 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 2 24.72 -2.3 PS BusP pfY PSBpY ... ... ... 24.78 22.42 22 22.73 -7.6 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 11 23.20 -8.2 PS BsPk pfW PSBpW ... ... ... 25.77 22.79 6 22.96 -9.1 PVH Corp PVH .15 .1 21 163.58 96.85 1289 160.43 +16.9 PcrTrnd750 PTLC ... ... ...q 30.73 25.06 119 28.76 +.5 PcrTrnd450 PTMC ... ... ...q 32.86 27.37 60 31.25 +.5 PcrTrnd100 PTNQ ... ... ...q 33.90 25.92 38 31.52 +4.2 PacrCash n GCOW ... ... ... 34.59 29.33 16 31.05 -1.4 PacrTrendp PTEU ... ... ... 33.39 26.94 40 30.14 -1.8 Pacr Wlth n PWS ... ... ... 27.67 23.99 4 25.03 -.8 Pac Cash n CALF ... ... ... 27.21 22.60 6 27.12 +3.9 PacDvCsh n ICOW ... ... ... 31.03 25.13 32 29.25 -.3 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.9 5 2.75 1.36 129 2.12 +9.3 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.50 21.19 1 25.28 -10.4tPacGE pfB PCGpB 1.37 6.0 ... 33.00 22.77 3 22.94 -11.2 PacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 1 21.49 -12.6 PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.64 1 21.30 -11.8 PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 1 21.30 -13.6 PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.49 5 19.90 -19.0 PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 19.42 -15.8 PacGE pfI PCGpI 1.09 5.7 ... 26.84 19.21 1 19.25 -14.6 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 93.74 539 113.92 -5.5 Pagsegur n PAGS ... ... ... 39.97 30.69 1861 34.56 +9.0 PalatinTch PTN ... ... ...dd 1.59 .34 2312 1.44 +67.6 PaloAltNet PANW ... ... ...dd 197.20 107.37 993 189.02 +30.4 PampaEng PAM ... ... ... 72.98 50.88 165 57.36 -14.7 Pandora P ... ... ...dd 11.17 4.09 4250 5.13 +6.4 PanhO&G PHX .16 .8 98 25.30 17.65 19 19.55 -4.9 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 35 14.87 7.31 82 14.38 +53.8 ParaGold n PZG ... ... 4 1.80 1.16 20 1.50 +15.4 ParamtGp PGRE .40f 2.8 ... 17.22 13.70 926 14.18 -10.5 Paretem rs TEUM ... ... ...dd 3.59 .50 801 2.30 +11.1 ParkEl PKE .40 2.2 42 20.46 13.88 96 17.96 +5.3 ParkHot n PK 2.20f 7.8 ... 29.93 23.91 2119 28.26 -1.7 ParkNatl PRK 3.76 3.6 19 116.75 92.42 16 105.77 +1.7 ParkDrl PKD ... ... ...dd 1.70 .49 317 .60 -40.3 ParkerHan PH 2.64 1.5 22 212.80 151.17 962 174.52 -12.6 ParsleyEn PE ... ... 49 32.90 21.12 2675 29.38 -.2 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 2 25.17 -1.6 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 2 26.50 -1.3 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 20 27.67 -3.5 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 4 25.46 -3.1 PartyCity n PRTY ... ... 14 17.05 9.50 491 15.45 +10.8 PaycomSft PAYC ... ... ...cc 115.48 59.85 553 112.01 +39.4 PeabodyE n BTU .12p ... ... 41.98 22.58 1103 35.65 -9.4 PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 7.3 ... 10.92 7.62 150 10.93 +11.3 Pebblebrk PEB 1.52 4.3 20 39.74 29.53 848 35.72 -3.9 Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 1 24.50 -3.0 Pebbleb pfD PEBpD 2.09 8.5 ... 26.99 24.15 4 24.50 -4.9 Pedevco rs PED ... ... ... 1.48 .26 44 .33 +3.1 Pembina g PBA 1.50 ... 24 36.99 29.28 751 32.57 -10.0 PengthE g PGH .04 ... ...dd 1.23 .54 299 .75 -5.9 Penney JCP ... ... 8 5.73 2.35 16483 3.14 -.6 PennaRE PEI .84 8.8 13 15.34 9.20 764 9.56 -19.6 PenRE pfB PEIpB 1.84 8.3 ... 25.83 20.21 3 22.10 -12.2 PenRE pfC PEIpC 1.80 8.3 ... 26.98 19.44 5 21.58 -16.7 PenRE pfD PEIpD 1.72 8.3 ... 25.83 19.01 9 20.70 -17.6 PennyMFn PFSI ... ... 7 25.20 15.65 246 21.55 -3.6 PennyMac PMT 1.88 10.8 18 18.46 14.87 502 17.48 +8.8 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 7 25.50 +1.1 PennyM pfB PMTpB ... ... ... 25.45 23.68 16 25.15 -.1 Penske PAG 1.36f 3.1 10 54.83 38.33 259 44.15 -7.7 Pentair PNR 1.38 2.0 22 74.84 59.13 659 70.34 -.4 Penumbra n PEN ... ... ...dd 127.40 77.75 124 123.00 +30.7 PerfFood n PFGC ... ... 21 35.25 24.20 343 30.65 -7.4 PerkElm PKI .28 .4 26 84.49 57.88 276 75.37 +3.1 Prmian PBT .56e 5.8 27 10.28 7.80 83 9.70 +9.4 Perrigo PRGO .76f .9 ...dd 95.93 63.68 1006 81.47 -6.5 PetChina PTR .70e 1.0 ... 82.33 60.69 85 71.05 +1.6 PetroArg PZE .07e ... ... 14.80 10.35 6 11.20 -17.6 PetrbrsA PBR/A ... ... ... 13.92 6.96 4814 12.07 +22.8 Petrobras PBR ... ... ... 14.93 7.61 11603 13.42 +30.4 PtroqstE rs PQ ... ... ...dd 2.65 .47 324 .50 -73.3 Pfenex PFNX ... ... ...dd 6.77 2.07 66 5.62 +111.3 Pzer PFE 1.28 3.5 15 39.43 31.67 15116 36.53 +.9 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.3 ... 7.99 4.89 170 5.65 -3.4 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.2 21 123.55 95.51 3971 102.95 -2.6 PhilipsNV PHG .88e 2.2 ... 42.35 34.14 1120 39.47 +4.4 Phillips66 PSX 2.80 2.6 24 107.47 75.85 2127 106.82 +5.6 Phill66LP PSXP 2.71f 5.3 21 56.48 44.40 459 51.33 -1.9 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 68 8.14 2.43 118 4.05 -37.6 PhysRltTr DOC .92f 6.1 25 21.85 14.13 2088 15.06 -15.2 PiedmOfc PDM .84 4.8 8 22.72 16.69 1212 17.47 -10.9 Pier 1 PIR .28 8.0 10 7.22 2.87 1214 3.52 -15.0 PimUS Eq n MFUS ... ... ... 29.49 25.01 5 27.78 +.6 Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.84 +.4 PimEmMkt MFEM ... ... ... 28.32 24.30 3 26.09 -.3 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 49 14.77 -14.5 PimcoCA2 PCK .65 8.0 ...q 10.42 8.04 61 8.11 -20.2 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 41 9.65 -7.6 PimcoCp&I PCN 1.35 8.1 ...q 17.95 15.84 67 16.69 -3.0 PimCpOp PTY 1.56a 9.2 ...q 17.35 15.81 233 17.04 +3.5 PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 461 22.99 +2.5 PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 208 30.83 +2.6 PimcIncStr PFL 1.08 9.3 ...q 12.44 11.15 53 11.66 -.2 PimIncStr2 PFN .96 9.3 ...q 10.89 10.00 150 10.36 -.7 PimStPls PGP 2.20 16.4 ...q 19.85 12.37 39 13.38 -13.0 PimcoHiI PHK 1.24 16.1 ...q 8.96 7.19 422 7.68 +2.9 PimIncOpp PKO 2.28a 8.6 ...q 27.27 24.50 29 26.65 +2.9 PimcoMuni PMF .98 7.7 ...q 14.23 12.29 40 12.59 -3.2 PimcoMu2 PML .78 6.1 ...q 13.56 11.80 49 12.74 -3.3 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 48 11.26 -2.8 PimcoNY PNF .68 5.9 ...q 13.63 11.33 38 11.56 -9.5tPimcoNY2 PNI .80 7.5 ...q 12.51 10.62 32 10.62 -11.5 PimcNY3 PYN .63 7.3 ...q 10.27 8.55 6 8.64 -12.9 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 71 9.29 +1.2 PinnaclFds PF 1.30 2.3 11 66.67 52.25 1592 56.85 -4.4 PinWst PNW 2.78f 3.5 18 92.42 73.81 691 79.29 -6.9 PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 6 15.02 -4.6 PionEnSvc PES ... ... ...dd 4.15 1.60 267 3.00 -1.6 PionFltRt PHD .72 6.1 ...q 12.41 11.27 51 11.74 +2.4 PionHiIn PHT 1.14 11.9 ...q 10.12 9.29 73 9.56 -1.5 PioMuAdv MAV .84 7.8 ...q 11.88 10.50 82 10.76 -5.4 PioMunHi MHI .84 7.4 ...q 12.35 11.10 47 11.30 -4.6sPioNtrl PXD .32f .2 ...cc 189.95 125.46 1539 191.13 +10.6 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 59 82.45 -4.4 PitnyBw PBI .75 7.0 7 16.25 9.50 961 10.79 -3.5 PitnyBw 43 PBIpB 1.67 6.9 ... 26.96 21.46 42 24.43 +.2 PlainsAAP PAA 1.95 7.8 32 30.72 18.38 4539 24.88 +20.5 PlainsGP rs PAGP 1.70 ... 26 30.91 18.98 1769 24.99 +13.8 PlanetFit n PLNT ... ... 93 40.04 18.68 973 39.18 +13.1sPlantron PLT .60 1.0 20 62.50 41.28 176 63.11 +25.3 PlatfmSpc PAH ... ... 14 14.82 9.09 2506 10.00 +.8 PlatGpM rs PLG ... ... 1 1.28 .23 277 .25 -17.4 PlayAGS n AGS ... ... ... 23.69 16.66 224 21.32 +15.2 PlymInd n PLYM 1.50 8.8 ... 19.00 16.21 7 17.00 -8.0 PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 24.02 7 24.55 -2.4 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.0 35 137.66 81.99 414 122.85 -.9 PolyMet g PLM ... ... ...dd 1.36 .57 201 .87 +1.2 PolyOne POL .70f 1.6 20 47.48 34.15 375 44.12 +1.4 PortGE POR 1.36 3.3 19 50.11 39.02 754 40.70 -10.7 PostHldg POST ... ... ...cc 88.93 70.66 725 80.01 +1.0 PowrREIT PW ... ... ...dd 8.69 6.00 6.03 -2.1 PwREIT pfA PWpA ... ... ... 26.55 25.02 25.98 +1.4 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 2 76.24 -7.1 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 20 27.91 +2.3 PS GrMult PSMG ... ... ... 14.48 12.63 13.87 +.4 PS BalMul PSMB ... ... ... 13.94 12.78 13.25 -1.6 PS ModCon PSMM ... ... ... 14.45 12.69 1 13.08 -.3 PS Consrv PSMC ... ... ... 12.98 12.61 1 12.73 -1.0 PSCrudeDS DTO ... ... ...q 173.13 67.00 3 69.70 -21.5 PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0 PSBMetDL BDD ... ... ...q 11.60 6.16 5 9.99 -5.1 PSBMetDS BOM ... ... ...q 19.70 4.24 7.75 +4.4sPSCrudeLg OLO ... ... ...q 5.85 3.71 19 5.76 +13.1 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.45 13.69 2116 17.24 +3.8 PwShCurH DBV ... ... ...q 24.97 21.17 21 23.91 +.8 PS Engy DBE ... ... ...q 15.75 10.78 114 15.58 +7.2 PS PrcMet DBP ... ... ...q 40.26 35.71 2 39.25 +2.0 PS Silver DBS ... ... ...q 27.91 23.50 0 25.51 -2.0 PS Agri DBA ... ... ...q 20.38 18.18 256 18.85 +.5 PS Oil DBO ... ... ...q 11.55 7.40 266 11.42 +12.5 PS Gold DGL ... ... ...q 43.28 38.49 19 42.58 +2.9 PS BasMet DBB ... ... ...q 19.78 15.29 117 19.05 -1.9 PS USDBull UUP ... ... ...q 25.76 23.09 512 23.46 -2.4 PS USDBear UDN ... ... ...q 23.27 20.96 37 23.01 +2.8 PShPuLgGr PXLG .42e .8 ...q 50.50 37.90 29 47.89 +5.4 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 5 38.32 -1.1 PSAerDef PPA .50e .9 ...q 58.97 43.89 74 57.84 +7.3 PwShBio PBE .57e 1.2 ...q 54.28 41.36 9 48.40 +2.6 PS BldCns PKB .07e .2 ...q 36.44 28.22 26 31.27 -9.8 PwSClnEn PBW .07e .3 ...q 26.35 3.95 14 25.12 -1.0 PS EnEx PXE .50e 2.2 ...q 24.52 17.35 8 23.11 +.9 PwSFoodBv PBJ .41e 1.2 ...q 34.97 30.89 4 32.87 -2.9 PwSLgCG PWB .21e .5 ...q 45.22 34.66 47 43.49 +4.8 PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 83 36.82 -5.1 PwShLeis PEJ .15e .3 ...q 46.77 39.50 5 44.97 +1.8 PowShMkt PWC .97e 1.0 ...q 103.21 82.88 2 97.17 +2.0 PwShMda PBS .27e .9 ...q 31.86 26.19 2 29.54 +5.1 PwSMidGr PXMG .19e .4 ...q 47.84 34.34 19 45.96 +8.2 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 30.67 -2.0 PwShNetw PXQ ... ... ...q 52.02 42.37 13 50.76 +9.7 PS OilSv PXJ .28e 3.0 ...q 11.18 7.99 14 9.40 -1.5 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.93 39 62.44 -2.7 PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.12 -2.9 PwSSmGr PXSG .08e .2 ...q 34.90 27.86 7 33.72 +4.9 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 3 30.24 -1.8 PwSSemi PSI .04e .1 ...q 58.15 41.22 45 53.19 +5.4 PwShSoft PSJ .10e .1 ...q 73.27 52.42 9 70.97 +11.8 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 113 30.05 -1.3 PwSZMicro PZI .15e .8 ...q 19.90 17.23 1 19.16 -1.0 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 25.47 -5.8 PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 102 12.23 -1.8 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 600 18.42 -2.4 PSCleantch PZD .44e 1.0 ...q 45.28 36.31 12 43.05 +1.8 PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 1 43.48 +.1 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 47.36 -.8 PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 2 52.87 -.3 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 113 112.23 -1.2 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 2 37.04 -.1 PS US Ag n PBND ... ... ... 25.01 24.17 24.40 -2.4 PS Dv exNA PBDM ... ... ... 27.90 25.06 26.30 +1.0 PS USA SC n PBSM ... ... ... 27.66 24.80 24.80 -6.7 PS USA Pt n PBUS ... ... ... 28.95 25.70 26.34 -1.4 PS SP500 n SPMV ... ... ... 28.51 25.24 26.81 -2.6 PS Rs1000 n USEQ ... ... ... 29.01 24.69 27.01 -2.1 PS SP SC n XSHQ ... ... ... 28.90 24.10 0 27.99 +3.7 PS SP Val n SPVM ... ... ... 30.41 24.86 0 28.45 -1.6 PS SP IntD IDHD ... ... ... 30.80 27.73 0 29.23 +1.0 PS SC High XSHD ... ... ... 26.03 23.12 0 23.90 -5.0 PS TrCol n CLTL ... ... ... 106.03 105.27 105.74 +.4 PS LowVRot DWLV ... ... ... 33.00 27.12 13 31.74 +2.0 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 86 29.99 -2.3 PS LowVol XRLV .46 1.3 ...q 36.20 29.47 13 34.32 +1.0 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 30 31.06 -.4 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 219 25.17 -1.9 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 82 45.84 -.9 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 107 45.14 -.5 PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 464 39.99 -5.8 PS EMLwV EELV .60e 2.3 ...q 27.59 23.13 61 26.58 +4.9 PS EMkMom EEMO ... ... ... 22.52 16.49 39 20.37 -.7 PSS&PMom SPMO ... ... ...q 38.04 28.25 68 35.69 +3.7 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.28 31 33.51 -.4 PSS&PVal SPVU ... ... ...q 37.53 30.19 3 34.31 -1.3 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 28.21 +.2 PSShTHYB PGHY 1.08 4.5 ...q 24.61 23.19 38 23.76 -.3 PS YuanDS DSUM .77 3.2 ...q 24.70 21.91 19 24.35 +5.3 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 15 24.89 -2.7 PS SrLoan BKLN 1.01 4.7 ...q 23.32 22.96 4074 23.16 +.5 PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 1460 47.21 -1.1 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 220 42.97 +1.1 PS IntlBd PICB .57 2.0 ...q 28.77 25.21 15 28.10 +1.9 PS CEFInc PCEF 1.91 8.2 ...q 24.24 22.35 99 23.17 -3.1 PSVrdoTF PVI ... ... ...q 26.18 24.80 11 24.96 +.2 PShCalMu PWZ .80 3.1 ... 26.50 25.45 26 25.73 -2.5 PShNYMu PZT .86 3.6 ... 24.80 23.83 2 24.02 -2.6 PShNatMu PZA .87 3.5 ... 25.90 24.96 249 25.20 -2.4 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 216 18.66 -1.5 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1204 14.47 -2.6 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 899 28.18 -4.6 PShGClnEn PBD .17e 1.3 ...q 13.78 11.21 8 13.07 -.6 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 83 22.95 +2.8 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.64 4 34.65 +.7 PSDvxUS PXF 1.11e 2.4 ...q 48.75 40.56 36 45.61 +.5 PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.22 2 24.04 -.6 PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.48 57.79 -1.9 PSIndia PIN .12e .5 ...q 27.95 22.54 52 25.55 -3.2 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 69 21.39 -.3 Praxair PX 3.30f 2.2 34 166.95 120.02 2212 151.20 -2.2 PrecDrill PDS .28 ... ...dd 4.40 2.26 1588 3.04 +.7 PfdAptCm APTS 1.00 6.9 ...dd 22.71 13.60 324 14.59 -28.0 Prestige rs PBH ... ... 3 291.10 31.18 580 32.15 -27.6 Pretium g PVG ... ... ... 12.44 6.17 2129 6.96 -39.0 Primerica PRI 1.00f 1.1 12 108.05 70.00 254 95.00 -6.5 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.16 -2.7 PrinActGl GDVD ... ... ... 29.52 24.97 28.04 +.1 Prin Cont n PVAL ... ... ... 26.97 25.45 6 26.22 +2.9 Prn MegC n USMC ... ... ... 28.10 24.58 64 25.71 -2.1 PrinSpec n PREF ... ... ... 101.70 96.82 4 97.26 -3.1 PrincREstI PGZ 1.32m 8.0 ...q 19.52 16.21 11 16.56 -3.7 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 26 63.45 45.20 203 47.15 -17.5 ProLogis PLD 1.92f 3.1 27 67.53 53.15 2392 62.60 -3.0 ProPetr n PUMP ... ... ... 22.88 10.84 867 17.87 -11.4 ProShtDow DOG ... ... ...q 18.13 13.89 1223 14.85 -.6 ProShtMC MYY ... ... ...q 12.80 10.71 5 11.12 -.7 PrUltDow s DDM .79e .6 ...q 152.41 90.84 241 128.51 -2.8 ProUltMC MVV .11e .1 ...q 136.15 96.65 7 121.88 -.9 PrUltQQQ s QLD ... ... ...q 91.48 54.72 1072 78.18 +6.6 ProUltSP s SSO .40e .4 ...q 125.72 84.32 1815 108.21 -1.1 PrUShCnG SZK ... ... ...q 16.47 12.80 0 14.76 +8.5 ProShtHY SJB ... ... ...q 23.95 22.91 26 23.05 -.3 ProUShBM SMN ... ... ...q 19.26 11.73 10 13.11 -.7 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 9 75.67 -9.5tPro7-10yrT UST .42e .8 ...q 60.83 53.04 5 54.00 -5.9 ProSShOG DDG ... ... ...q 27.58 21.35 0 22.50 -2.1 ProSShFn SEF ... ... ...q 13.95 10.90 18 11.63 +.5 ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 20 67.36 +.9 ProUltTl s LTL ... ... ...q 59.70 35.57 37.81 -12.5 ProHdgRep HDG ... ... ...q 46.26 43.74 1 45.32 ProUltEM EET ... ... ...q 114.48 66.00 6 93.34 -.7 ProRaLS RALS .62e 1.7 ...q 38.60 36.48 1 36.98 -1.7 ProUSL7-10T PST ... ... ...q 23.38 20.50 27 22.82 +5.9 ProShtEafe EFZ ... ... ...q 28.98 23.78 1 25.17 -1.2 ProShtEM EUM ... ... ...q 21.86 16.23 380 17.52 -2.4 ProUltEafe EFO ... ... ...q 150.78 104.04 132.20 -.3 ProUEurop UPV ... ... ...q 66.95 45.28 58.25 -.6 ProShtBM SBM ... ... ...q 21.23 16.90 17.81 +.7 ProUltSEM EEV ... ... ...q 12.54 6.82 36 7.84 -6.3 ProUltRE s URE ... ... ...q 68.58 50.79 34 56.39 -14.5 ProUltFin s UYG .51e .4 ...q 143.58 92.46 43 122.37 -4.3 ProShtRE REK ... ... ...q 17.94 15.62 3 16.96 +7.2 ProShtChi50 YXI ... ... ...q 24.68 16.42 15 18.48 -4.0 ProUltSem s USD ... ... ...q 162.32 76.21 5 134.82 +10.1 ProUltUt s UPW ... ... ...q 54.09 37.86 7 43.19 -8.2 PrUltTech s ROM ... ... ...q 111.39 62.10 23 96.26 +9.7 ProUltJpn EZJ ... ... ...q 151.38 97.56 128.20 -1.7 ProUltO&G DIG .46e 1.2 ...q 46.10 28.35 107 38.97 -1.6 ProUltInd s UXI ... ... ...q 83.64 52.38 0 70.08 -4.0 PrUltHCr s RXL .63e .7 ...q 107.49 69.80 2 86.72 -1.7 ProUCnsSv s UCC ... ... ...q 99.90 64.24 9 82.67 +1.5 PrUCnsGd s UGE ... ... ...q 52.04 40.36 0 44.12 -10.0 ProUBasM UYM .15e .2 ...q 82.75 52.33 4 70.10 -5.3 PrUlPR2K s URTY ... ... ...q 95.99 56.50 51 84.03 +2.1 PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 111.83 -4.3 ProUltSC s SAA ... ... ...q 108.67 75.95 1 104.17 +3.5 ProUPD30 s UDOW ... ... ...q 116.82 53.75 1132 88.49 -6.2 ProUlR2K s UWM ... ... ...q 78.13 54.70 156 72.33 +2.4 ProSht20Tr TBF ... ... ...q 23.78 21.58 180 22.87 +4.6 PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1885 135.30 -3.5 ProUChin50 XPP ... ... ...q 113.86 54.04 9 84.21 +.4 PrUSSilv s ZSL ... ... ...q 40.09 27.80 20 32.34 +3.0 PUVixST rs UVXY ... ... ...q 65.60 8.52 20513 15.95 +56.2 ProVixST rs VIXY ... ... ...q 53.64 21.24 1460 35.56 +53.6 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 51.49 14.90 141 48.86 +31.2 PrUCrude rs UCO ... ... ...q 29.62 12.36 1553 28.58 +21.9 PrUltYen rs YCL ... ... ...q 65.77 56.16 2 62.57 +8.9 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 34 25.52 +20.7 PrUltSilv AGQ ... ... ...q 39.86 28.47 119 32.26 -4.7 PrUltShN s KOLD ... ... ...q 52.12 25.64 16 42.62 +7.5 ProUShGld GLL ... ... ...q 80.66 63.08 5 65.00 -5.9 PrSUShAus CROC ... ... ...q 52.60 42.20 1 45.75 +.1 PrUltShYen YCS ... ... ...q 76.95 64.93 6 68.19 -9.1 ProSUltGold UGL ... ... ...q 44.38 35.62 9 42.84 +5.3 ProShtVx s SVXY ... ... ...q 139.47 9.53 11413 12.16 -90.5 PrUShCrd s SCO ... ... ...q 52.16 18.26 1577 18.89 -23.1 ProShtEuro EUFX ... ... ...q 44.07 38.37 1 38.99 -2.5 ProUltEuro ULE ... ... ...q 18.97 14.67 3 18.25 +4.5 ProUShEuro EUO ... ... ...q 25.61 19.46 37 20.12 -5.1 ProctGam PG 2.87f 3.6 21 94.67 75.81 5962 78.61 -14.4 ProgsvCp PGR .69e 1.1 27 62.74 38.75 4646 60.93 +8.2 ProsHldg PRO ... ... ...dd 34.91 21.36 148 32.85 +24.2 ProShtQQQ PSQ ... ... ...q 41.76 31.45 679 33.63 -5.5 ProShSP rs SH ... ... ...q 34.55 28.14 3400 29.84 -1.1 PrUShSP rs SDS ... ... ...q 54.00 35.66 7794 39.68 -3.3 PrUShDow DXD ... ... ...q 12.87 7.52 1305 8.46 -2.6 PUShtMdC MZZ ... ... ...q 24.44 16.91 1 18.22 -2.9 PUShtQQQ QID ... ... ...q 18.66 10.37 2897 11.76 -12.2 PrShRs2K rs SRTY ... ... ...q 50.53 27.07 166 28.91 -10.7 PrUShD3 rs SDOW ... ... ...q 35.26 15.67 4056 18.40 -5.6 PUltShtF rs FINZ ... ... ...q 15.90 6.47 0 7.83 -3.4 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 4 13.89 -.7 ProUShL20 TBT ... ... ...q 39.86 32.99 1719 36.75 +8.8 PrShR2K rs RWM ... ... ...q 48.66 40.09 168 41.14 -2.7 PrUShHC rs RXD ... ... ...q 39.49 24.68 3 28.98 -3.6 PrUShCnS rs SCC ... ... ...q 30.80 20.44 23.04 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 102 33.14 +13.4 PUShtR2K TWM ... ... ...q 23.30 15.59 843 16.33 -6.5 PrUShtSC SDD ... ... ...q 21.26 14.22 1 14.45 -7.4 PUShChi50 FXP ... ... ...q 28.63 12.37 87 15.37 -10.1 PS DecRt n EMTY ... ... ... 38.59 31.27 3 34.69 +3.6 PUShtIndl SIJ ... ... ...q 23.95 14.55 2 16.43 -2.4 PS OnlSt n CLIX ... ... ... 50.04 37.63 8 45.19 +15.0 PrShtSmC SBB ... ... ...q 40.02 32.70 33.28 -3.0 PUPShtMC SMDD ... ... ...q 15.39 8.80 1 9.65 -3.8 PrSh K1 n OILK ... ... ... 24.95 16.51 4 24.05 +11.1 PUShtEur EPV ... ... ...q 41.12 26.83 4 29.61 -4.4 PUShtSPX SPXU ... ... ...q 17.21 9.19 9159 10.60 -6.8 PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 36.80 22.75 25.59 -3.3 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 241 62.98 -1.7 PUltShEafe EFU ... ... ...q 29.68 19.90 22.16 -2.8 PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 39.09 -7.1 PrUltBra rs UBR ... ... ...q 107.88 48.32 8 80.96 +3.7 PrSht20yTr TTT ... ... ...q 31.13 25.95 39 27.53 +3.5 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 6 41.08 -4.2 PUltShOG DUG ... ... ...q 53.46 31.48 122 35.08 -5.2 PS MngdF FUT ... ... ... 41.47 39.28 39.54 -1.8 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 36.04 +.6 ProEurDiv EUDV .15p ... ...q 44.13 38.44 1 42.14 +.9 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 30 67.83 +.9 ProSPxTch SPXT .23p ... ...q 55.03 46.90 51.09 -2.3 ProSPxHC SPXV .24p ... ...q 59.27 49.99 0 56.21 +3.3 ProMerger MRGR .12e .3 ...q 36.45 35.11 1 35.19 -2.9 ProSPxFin SPXN .23p ... ...q 56.41 48.22 53.81 -.9 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 56.10 -.7 PrUltPFn FINU .29e .3 ...q 134.30 59.70 49 96.26 -8.7 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 201 76.37 -.9 ProSht7-10y TBX ... ... ...q 29.70 27.55 10 29.14 +2.9 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.29 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 221 8.03 -12.3 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 27 53.56 -1.8 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 11 54.74 -.8 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 75.92 -1.3 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 62.99 -3.9 PrUShtUtl SDP ... ... ...q 31.15 22.19 10 26.79 +6.2 PrUltShtTc REW ... ... ...q 24.92 12.66 1 14.05 -14.6 PrUShtFn SKF ... ... ...q 30.09 18.61 11 20.76 -.7 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 18.44 7.35 14 8.34 -19.7 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 0 37.54 -1.3 Pro30BEI RINF .58e 2.0 ...q 29.05 26.66 3 28.95 +4.4 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 2 60.48 +3.2 ProCdNASh WYDE ... ... ...q 33.74 32.10 32.99 +1.8 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 12 25.57 -1.3 ProspBcsh PB 1.44 2.0 19 79.20 55.84 269 73.00 +4.2 Protalix PLX ... ... ...dd 1.05 .42 279 .45 -31.8 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 70 126.95 50.75 136 121.00 +17.5 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 70 26.06 -3.4 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1685 105.08 -8.6 Prudentl18 PFK .65 2.6 ... 26.05 24.92 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 6 25.23 -.1 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 18 25.14 -.6 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.79 80 13.91 -3.5 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 5 26.10 -.3 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 11 25.92 -.7 Prud UK PUK 1.49e 2.9 ... 55.36 43.23 150 52.10 +2.6 PruShHiY ISD 1.32 9.3 ...q 15.73 14.06 98 14.20 -3.9 PSEG PEG 1.80f 3.6 17 53.28 41.67 3034 50.41 -2.1 PubStrg PSA 6.80 3.5 21 229.03 180.48 756 197.09 -5.7 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 6 25.07 -.3 PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 34 24.50 -2.8 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 16 23.60 -5.6 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 9 23.91 -4.3 PubSt pfY PSApY 1.59 6.1 ... 27.83 25.76 6 25.97 -2.4 PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 5 26.09 -1.4 PubSt pfG PSApG ... ... ... 25.63 22.49 18 23.49 -5.9 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 15 23.90 -4.5 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 10 23.14 -7.0 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 17 23.46 -6.2 PubSt pfC PSApC ... ... ... 26.45 23.05 10 24.63 -3.3 PubSt pfB PSApB ... ... ... 26.69 23.90 19 24.61 -4.2 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 5 25.88 -2.5 PulteGrp PHM .36 1.2 18 35.21 21.41 3332 29.57 -11.1 PureStrg n PSTG ... ... ...dd 22.60 9.81 2167 19.48 +22.8 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 15 9.09 +.8 PMMI PMM .44 6.2 ...q 7.72 6.89 74 7.06 -4.7 PMIIT PIM .31 6.5 ...q 4.89 4.61 100 4.80 +.6 PMOT PMO .71 6.1 ...q 12.85 11.44 71 11.73 -5.0 PPrIT PPT .31 5.8 ...q 5.68 5.05 190 5.35 +.4 PzenaInv PZN .41e 4.0 27 13.15 8.25 23 10.26 -3.8 Q2 Hldgs QTWO ... ... ...dd 48.75 31.95 113 47.50 +28.9 QEP Res QEP .08 .7 32 12.90 7.02 4066 11.37 +18.8 QIAGEN QGEN ... ... 34 36.34 30.20 360 32.67 +5.6 QTS RltTr QTS 1.64f 4.5 33 61.55 31.58 741 36.15 -33.3 QuadGrph QUAD 1.20 4.7 12 31.29 18.16 323 25.40 +12.4 QuakerCh KWR 1.42 .9 31 165.93 129.98 77 154.98 +2.8sQuaCare QCP ... ... ... 20.22 12.25 588 20.13 +45.8 QuanexBld NX .16 .9 23 24.60 16.50 418 17.90 -23.5 QuantaSvc PWR ... ... 23 40.11 30.23 722 34.54 -11.7 QntmDSS rs QTM ... ... 46 9.20 3.32 145 3.65 -35.2 Qu Insp100 n BIBL ... ... ... 29.74 25.14 1 26.36 +1.0 QnForSm n FFSG ... ... ... 27.15 24.51 8 25.80 QnForTcG n FFTG ... ... ... 26.55 24.19 26 25.53 -.2 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 12 27.80 +1.6 InspCpBd n IBD ... ... ... 27.94 24.07 1 24.47 -3.0 QuaInsp n ISMD ... ... ... 27.86 23.78 2 26.94 +1.9 QuaInsLg n BLES ... ... ... 30.44 25.84 8 28.41 -.1 FormInco n FFTI ... ... ... 27.57 24.09 24 24.40 -2.2 FrmHdGr n FFHG ... ... ... 29.49 24.03 13 27.53 QuanReal n QXRR ... ... ... 26.19 23.44 24.44 -3.3 QuanDyn n XUSA ... ... ... 28.95 25.12 28.33 +1.4 QuanMulT n QXTR ... ... ... 26.83 24.56 25.68 -1.3 QuanMulIn n QXMI ... ... ... 26.53 24.73 25.30 -1.5 QuanGrw n QXGG ... ... ... 29.10 25.31 20 28.07 +1.0 Qudian n QD ... ... ... 34.91 10.00 1101 10.22 -18.5 QstDiag DGX 1.80 1.8 22 112.97 90.10 1068 101.23 +2.8 QuintEn n QES ... ... ... 10.00 7.47 30 8.81 -2.1 QuormHl n QHC ... ... ... 10.00 2.54 374 9.03 +44.7 QuotientTc QUOT ... ... ...dd 17.85 10.35 268 13.40 +14.0 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 18 22.35 -5.1 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 12 24.88 -1.2 Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 17 22.80 -4.0 Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 12 23.25 -2.1 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 96 20.40 -7.3 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 24 21.58 -4.7 Qwest 56 CTAA ... ... ... 27.77 21.51 21 24.24 -1.9 Qwest57 n CTDD ... ... ... 25.97 20.51 24 21.91 -4.2 Qwest56 n CTBB ... ... ... 25.60 19.86 40 21.41 -4.9R -RAIT pfA RASpA 1.94 15.8 ... 21.76 5.90 22 12.25 +.8 RAIT pfB RASpB 2.09 17.0 ... 23.77 6.21 6 12.30 -2.3 RAIT pfC RASpC 2.22 17.2 ... 25.39 6.35 9 12.89 -2.6 RAIT Fin RAS .20m 109.9 ...dd 3.12 .16 2778 .18 -51.5 RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 6 18.70 -2.0 RAITFn 19 RFTA 1.78 8.0 ... 25.30 16.60 8 22.20 -1.3 RELX NV s RENX .45e 2.1 ... 23.30 19.13 71 21.56 -6.5 RELX plc s RELX .54e 2.5 ... 24.03 20.31 121 21.87 -7.7 RH RH ... ... 54 109.53 41.52 514 86.70 +.6 RLI Corp RLI .84 1.3 28 65.68 50.34 115 64.14 +5.7 RLJ LodgT RLJ 1.32 6.5 11 23.96 18.68 1869 20.28 -7.7 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 42 25.62 -5.1 RPC RES .40f 2.2 24 27.07 16.70 1051 18.45 -27.7 RPM RPM 1.28 2.6 17 56.69 46.36 1132 49.83 -4.9sRSP Perm RSPP ... ... ...cc 47.29 28.76 4346 47.81 +17.5 RYB Edu n RYB ... ... ... 31.80 15.50 60 17.01 +.8 RadianGrp RDN .01 .1 9 23.49 15.52 2525 16.04 -22.2 RadiantLog RLGT ... ... ...cc 6.65 3.51 81 3.97 -13.7 RadLog pfA RLGTpA 2.44 9.4 ... 27.50 25.36 3 25.84 -.2 RafaelHl n RFL ... ... ... 8.44 3.05 177 6.74 +37.6 RLauren RL 2.00 1.8 19 119.33 66.06 782 111.99 +8.0 RamcoG RPT .88 7.3 10 15.00 11.36 646 12.12 -17.7 RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 3 50.94 -11.7 RangeRs RRC .08 .6 16 28.76 11.93 7374 14.50 -15.0 RngrEnS n RNGR ... ... ... 15.70 6.88 26 7.71 -16.5 RJamesFn RJF .88f 1.0 18 99.26 71.35 1286 86.55 -2.8 RayAdvM RYAM .28 1.3 39 22.23 11.88 1425 21.23 +3.8 RayAdv pfA RYAMpA 2.00 1.3 ... 152.65 95.43 149.11 +3.6sRayonier RYN 1.00 2.7 39 36.73 26.84 711 36.96 +16.9sRaytheon RTN 3.47f 1.5 32 222.82 154.01 1503 225.09 +20.3 RealityETF DIVY .46p ... ...q 28.89 25.25 3 27.37 +5.0 RltDvcDiv LEAD ... ... ...q 34.32 27.57 1 32.17 +.7 RealDivc n DFND ... ... ...q 28.60 24.59 1 27.17 -.3 RealDivG n GARD ... ... ...q 26.84 21.56 0 25.10 +.5 Realogy RLGY .27p 1.0 14 35.18 23.86 2020 26.25 -.9 RltyInco O 2.53 5.0 29 62.00 47.25 1199 51.08 -10.4 ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 190 28.15 -9.0 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 89 167.36 84.16 1629 160.53 +33.7 RedLionH RLH ... ... ...dd 11.70 6.15 16 10.10 +2.5 RedwdTr RWT 1.12 7.4 11 17.45 14.29 297 15.19 +2.5 Reeds REED ... ... ... 4.75 1.30 18 2.20 +41.9 RegalBel RBC 1.04 1.4 15 87.50 67.84 266 74.10 -3.3 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1011 58.53 -15.4 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 6 1.19 .16 672 .35 +103.5 RegHlt pfA RHEpA 2.72 39.7 ... 23.17 5.72 12 6.85 -14.4 RegnlMgt RM ... ... 14 35.34 19.23 38 33.00 +25.4 RegionsFn RF .36 1.9 19 20.21 13.03 10550 18.47 +6.9 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 12 25.42 +.3 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 23 27.69 -2.6 Regis Cp RGS ... ... ...cc 17.13 9.02 338 14.76 -3.9 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 192 152.51 -2.2 ReinsGp42 RZA 1.55 5.7 ... 30.06 26.82 23 26.99 -1.9 ReinsG56 n RZB 1.44 5.6 ... 29.86 25.83 11 25.91 -7.4 RelStlAl RS 2.00f 2.3 19 95.97 68.46 277 87.53 +2.0 RELM RWC .08 2.0 20 5.15 3.40 12 3.95 +11.3 RemaxHld RMAX .72 1.2 65 67.50 43.85 103 57.65 +18.9 RenaisIPO IPO .02e .1 ...q 30.61 23.39 1 28.53 +1.1 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 25.90 +6.2 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 107 137.04 +9.1 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 5 24.69 -1.8 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 4 25.36 -.6 ReneSola rs SOL ... ... ... 3.79 2.12 52 2.44 -8.3 RennFund RCG ... ... ...q 2.20 1.11 1 1.39 -7.3 Renren rs RENN ... ... ...dd 18.70 6.01 134 10.18 -2.0 RepubSvc RSG 1.38 2.1 30 69.40 60.26 1707 65.62 -2.9 ResMed RMD 1.40 1.4 48 104.78 67.04 520 99.70 +17.7 ResolEn rs REN ... ... ... 44.44 23.64 925 33.47 +6.4 ResoluteF RFP ... ... ...dd 12.15 4.10 179 10.20 -7.7 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.50 24.60 -1.6 ResCap pfC RSOpC 2.16 8.5 ... 26.00 24.40 9 25.43 -.4 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 80 9.60 +2.5 RestBrnds QSR .84f 1.5 20 68.89 54.00 2464 54.70 -11.0 RetailProp RPAI .66 5.7 11 14.61 10.94 1402 11.65 -13.3 RetractTc RVP ... ... ...dd 1.48 .54 106 .88 +29.4 RevGp n REVG .20 1.0 ... 33.15 19.53 347 20.20 -37.9 Revlon REV ... ... ...dd 27.90 15.60 68 21.60 -.9 RexAmRes REX ... ... 17 107.87 70.48 37 74.26 -10.3 RexahnPh rs RNN ... ... ...dd 4.84 1.42 298 1.57 -22.3 RexfordIR REXR .58 2.0 48 31.71 24.49 442 28.53 -2.2 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.25 -5.6 RexfInR pfB REXRpB 1.47 6.1 ... 24.98 22.33 1 24.15 -2.6 Rexnord RXN ... ... 24 31.44 22.43 836 30.20 +16.1 Rexnrd pfA RXNpA ... ... ... 66.40 52.57 51 65.63 +12.1 RiceMidstr RMP 1.13f 6.1 14 26.18 16.87 243 18.53 -13.7 RingCentrl RNG ... ... ...dd 69.60 29.30 493 66.60 +37.6 RingEngy REI ... ... ...dd 16.09 10.88 387 14.74 +6.0 RioTinto RIO 2.27e 4.2 ... 59.25 37.66 2415 54.23 +2.5 RitchieBr RBA .68 2.0 38 35.17 24.08 265 33.29 +11.2 RiteAid RAD ... ... 3 4.29 1.38 27041 1.71 -13.2 RivrnOpp n RIV 1.68 8.1 ... 21.57 19.10 41 20.86 +4.2 Riv/Doubl n OPP ... ... ... 19.76 17.47 32 17.84 -2.9 RoadrnTrn RRTS ... ... 3 9.75 2.14 433 2.25 -70.8 RobtHalf RHI .96 1.6 23 60.59 42.92 864 59.27 +6.7 RockwlAut ROK 3.34 1.9 26 210.72 151.78 667 173.58 -11.6 RockColl COL 1.32 1.0 21 139.63 101.09 1046 134.66 -.7 RogCm gs RCI 1.57 ... 14 54.95 43.11 236 45.47 -10.7 Rogers ROG ... ... 33 184.00 85.15 76 119.74 -26.0 Rollins s ROL .56f 1.1 65 53.00 37.25 1022 52.64 +13.1 Roper ROP 1.65 .6 31 292.97 212.00 371 274.34 +5.9 RosettaStn RST ... ... ...dd 14.81 8.71 80 13.30 +6.7 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 26 17.33 9.02 1965 14.94 -4.6 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 28.95 -3.3 RoyalBk g RY 3.76f ... ... 87.10 66.66 539 76.67 -6.1 RBScotlnd RBS ... ... ... 8.74 6.24 362 7.66 +.3 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.06 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.35 41 25.47 +.1 RylCarb RCL 2.40 2.1 15 135.65 96.91 1218 115.71 -3.0 RoyDShllB RDS/B 3.76 5.4 ...cc 74.60 53.50 912 69.82 +2.2 RoyDShllA RDS/A 3.76 5.5 ...cc 72.43 51.69 3684 68.06 +2.0 RoyceGVal RGT .10e ... ... 11.73 9.11 14 11.01 +1.8 RoyceMC RMT .63e 6.5 ...q 9.99 8.09 42 9.71 +2.9 Royce RVT 1.20e 7.5 ...q 17.18 14.02 138 16.05 -.7 RubiconPrj RUBI ... ... ...dd 6.28 1.48 837 2.38 +27.3 Rudolph RTEC ... ... 23 30.85 21.10 117 29.00 +21.3 Ryder R 2.08f 2.8 18 90.26 62.52 610 74.16 -11.9 RyersonH RYI ... ... 34 14.65 7.65 248 9.45 -9.1sRymanHP RHP 3.40f 4.3 17 78.91 57.78 231 79.02 +14.5S -S&P Glbl SPGI 2.00f 1.0 32 197.76 132.66 872 191.66 +13.1 SAP SE SAP 1.31e 1.2 ... 116.90 99.20 391 107.95 -3.9 SCANA SCG 2.45 6.7 9 71.28 34.76 1451 36.61 -8.0 SCE TrV n SCEpK ... ... ... 29.56 24.70 8 25.73 -2.6 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 60 23.69 -2.0 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 3 26.45 -2.2 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 12 25.72 -.3 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 177 22.72 -5.4 SJW SJW 1.12a 2.1 19 69.29 45.39 174 54.41 -14.8 SK Tlcm SKM ... ... ... 28.97 23.01 330 23.48 -15.9 SLGreen SLG 3.25 3.4 41 109.00 89.46 781 96.52 -4.4 SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 5 25.13 +.2 SM Energy SM .10 .5 ...dd 28.20 12.29 4344 20.60 -6.7 Spd LgGl n GLDW ... ... ... 125.00 114.86 4 121.63 +.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 42

SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 4017 245.62 -.7 SpdrGold GLD ... ... ...q 129.52 114.80 4599 127.63 +3.2 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 32.72 14 35.54 -1.1 SpdrNoANR NANR ... ... ...q 37.79 30.22 31 35.33 -.4 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 80.96 4 90.55 +.8 SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 37.74 1869 41.52 +2.0 Spd MsciCh XINA ... ... ... 26.62 20.26 1 23.36 -2.3 S&PEAsia GMF 1.81e 1.7 ...q 116.07 86.74 8 106.13 +1.5 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 49.81 1 55.33 +2.7 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 57.96 64.92 -.9 SpdrJpnS QJPN .85e 1.1 ...q 83.54 69.43 0 79.98 +1.7 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 0 58.35 -4.6 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 53.67 1 65.37 +2.2 S&PChina GXC 1.31e 1.2 ...q 123.91 82.23 61 109.17 +1.8 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 2 75.77 +.5 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 56.19 4 64.91 +.6 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 59.00 7 65.64 +1.0 SpdrGblDv WDIV 3.11e 3.7 ...q 74.14 64.89 12 69.70 -1.6 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 69.76 5 79.17 +.4 SpdEMkt s SPEM ... ... ...q 42.47 32.17 220 38.80 +1.7 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 29.07 44 35.20 +7.2 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 64 50.23 +2.4 Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.4 ...q 49.41 43.96 106 46.37 -5.1 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 45.24 16 52.62 +1.2 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 38.54 78 40.04 -2.8 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 34.63 306 39.25 +.6 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 6 50.14 -3.2 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 465 40.50 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.80 39 35.95 +1.3 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.23 284 31.87 +.5 SP Mid MDY 2.94e .8 ...q 363.70 306.23 710 345.90 +.1 S&P500ETF SPY 4.13e 1.5 ...q 286.63 234.56 62751 267.33 +.2 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 30 26.62 +.7 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.89 2 33.03 -1.8 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.82 19 38.43 +.4 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 340 47.35 +.4 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 19 40.24 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.36 2 74.44 -.2 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 240 47.76 -1.8 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 4 66.84 +.9 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 24 80.15 +.9 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 3542 88.90 +4.7 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 370 92.24 -2.4 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.02 0 85.06 -.5 SpdrHome XHB .15e .4 ...q 47.20 37.00 838 40.36 -8.8 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2039 47.65 +.7 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.49 4 58.52 +1.0 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 166 31.11 +1.3 Spd LgCap s SPLG ... ... ...q 33.54 27.74 204 31.37 +.2 SpdrLCpG s SPYG ... ... ...q 35.96 28.66 441 33.95 +2.9 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 409 29.85 -2.7 Spd MidC s SPMD ... ... ...q 35.09 29.60 165 33.72 +1.1 SpdrMCpG MDYG 2.19e .8 ...q 166.10 138.50 26 158.76 +2.1 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 21 100.87 -1.9 SpdrNY Tch XNTK .41e .5 ...q 97.64 69.50 17 90.02 +7.4 SpdrSemi s XSD .16e .2 ...q 76.57 58.36 125 70.76 +1.4 SpdrSCapG SLYG 8.53e .9 ...q 242.50 206.75 21 238.71 +5.0 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 84 127.12 +1.1 SpdrRs3K s THRK ... ... ...q 35.46 29.32 240 33.31 +.3 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 136 85.82 -8.4 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 46 29.58 -1.0 SpFcStIn n XITK ... ... ... 93.60 65.00 1 88.20 +12.9 SPDR SrTr XTH ... ... ... 82.74 69.36 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 64.15 71.47 +5.0 Spdr1500VT VLU 4.85e 1.8 ...q 108.76 90.87 100.50 -1.5 SpdrScored CBND .99 3.2 ...q 32.94 31.20 2 31.40 -2.6 SpdrIntCBd IBND .14e .4 ...q 36.87 31.59 45 36.30 +2.7 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 463 30.72 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 112 55.95 +.5 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 27 42.96 -2.5 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 21 33.15 +3.2 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 48.12 1673 51.66 +2.1 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 326 27.14 -5.1 SpdrITBd SPIB .92 2.8 ...q 34.72 33.31 794 33.44 -2.3 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 999 25.43 -2.3 SpdrEMBd EBND ... ... ...q 30.91 28.21 180 30.02 +1.1 SpdrShTHiY SJNK 1.58 5.7 ...q 28.15 26.94 1095 27.53 -.1 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 7991 36.21 -1.4 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 387 30.17 -.8 SP IntTip WIP .41e .2 ...q 60.27 54.40 38 59.22 +3.0 SPLIntTB s BWX ... ... ...q 29.72 26.59 561 29.48 +3.7 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 11 63.91 -1.9 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 18 70.69 +3.5 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 3 64.91 +5.4 SpdrHCEq s XHE 3.22e .1 ...q 72.00 55.87 36 71.12 +10.4 SpdrSf&Sv s XSW .19e .2 ...q 79.68 59.41 12 77.33 +11.3 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 7 25.83 -2.8 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.91 88 89.33 +6.9 SpdAgBd n SPAB ... ... ... 28.84 27.91 276 28.06 -2.4 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 322 55.54 -1.3 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 321 91.50 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 62 34.80 -4.9 SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.37 44 58.59 -1.4 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 3349 60.63 +3.0 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 2 116.70 +1.7 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 4025 44.81 -.8 SpdNuBMu s TFI ... ... ...q 49.42 47.65 355 47.82 -2.3 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 26 41.75 -4.0 SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 23841 37.65 +1.3 SpNuBST rs SHM ... ... ...q 48.95 47.60 396 47.69 -.5 SpdrGendr SHE ... ... ... 75.63 65.01 4 71.44 +.8 SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 680 16.36 -4.5 SpdR1KLVF ONEV ... ... ... 76.79 68.46 1 71.99 -.8 SpdrMetM XME .24e .7 ...q 39.62 27.86 1432 35.52 -2.3 SpdrR1KMo ONEO ... ... ... 77.42 67.47 6 72.97 +.3 SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 68.99 -1.5 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 228 36.19 -3.4 SpdrFosFFr SPYX ... ... ...q 69.64 56.97 6 64.92 +.2 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 4 90.09 -.5 SpdrUsaSt QUS .54e ... ...q 82.07 68.50 3 77.07 -.2 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 21 136.98 +3.0 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 61.47 -1.4 SpdrSCap n SPSM ... ... ... 31.73 28.11 144 30.58 -2.9 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 16 19.20 -.5 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 6 90.07 -1.4 SPX Cp SPXC ... ... 14 33.93 23.41 240 32.65 +4.0 SPX Flow n FLOW ... ... 96 54.92 31.10 170 49.98 +5.1 SRC Eng SRCI ... ... 15 10.44 6.19 2238 10.05 +17.8 STMicro STM .40 1.8 25 25.30 14.07 3770 22.85 +4.6 SABESP SBS .39e 4.0 ... 11.96 8.15 1554 9.74 -6.8 SabnR SBR 2.29m 5.1 21 50.00 36.03 21 45.20 +1.3 SachemC n SACH .42 12.0 ... 5.33 3.30 3 3.49 -11.4 SafeBulk SB .04 1.3 ... 4.00 1.76 191 3.15 -2.5 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.6 ... 24.26 17.89 1 23.38 -2.2 SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 2 23.10 -1.8 SafegdSci SFE ... ... ...dd 14.40 10.65 53 12.05 +7.6 SafeInco n SAFE .60 3.5 ... 20.00 15.57 40 17.39 -1.2 SagaComm SGA 1.20 3.2 4 52.00 36.10 2 38.05 -5.9 SailptTch n SAIL ... ... ... 23.93 12.82 613 22.32 +53.9 StJoe JOE ... ... 55 20.00 16.45 289 18.05 Salesforce CRM ... ... ...cc 128.87 83.55 4464 119.41 +16.8 SalMidMLP SMM 1.30 13.5 ...q 13.73 8.53 104 9.61 -12.8 SallyBty SBH ... ... 10 21.36 14.05 1469 16.29 -13.2 SJuanB SJT .77e 10.9 15 10.54 6.04 258 7.06 -14.3 SanchezEn SN ... ... ...dd 8.45 2.78 1972 3.74 -29.6 SanchzM rs SNMP 1.80 14.2 ...dd 15.10 9.35 59 12.70 +14.4 SandRidge SD ... ... ... 21.90 13.02 246 14.60 -30.7 SandRMiss SDT .22e 24.9 1 1.69 .73 165 .90 +9.0 SandRMs2 SDR .23e 21.6 1 1.59 .74 114 1.08 +26.9 SandRdgP PER .50e 25.8 4 3.30 1.80 250 1.95 -4.9 SandstG g SAND ... ... ... 5.64 3.18 636 4.72 -5.4 Sano SNY 1.58e 3.9 ... 50.65 38.14 778 40.75 -5.2 SantCUSA SC .23e ... 5 19.02 11.12 3280 15.60 -16.2 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0 SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 0 26.00 +1.2 SaratogaI SAR 2.00f 9.9 7 22.99 19.62 9 20.25 -9.5 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 7 25.60 -.8 Sasol SSL 1.41e 4.0 ... 38.75 26.92 136 35.29 +3.2tSaulCntr BFS 2.08 4.2 16 65.43 48.11 23 49.85 -19.3 SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 24.32 3 24.73 -2.3 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 2.9 47 80.35 61.02 9008 68.52 +1.7 SchndrNt n SNDR .24 .9 ... 30.00 17.69 889 27.06 -5.3 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 627 64.74 +.3 SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 708 63.97 +.3 SchwLCGr SCHG .63e .9 ...q 76.83 61.04 429 72.62 +2.7 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 270 53.69 -1.8 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 139 53.27 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 302 70.51 +1.1 SchwEMkt SCHE .49e 1.7 ...q 31.08 24.02 578 28.37 +1.5 Sch 1000 n SCHK ... ... ... 28.14 24.88 153 26.34 +.3 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 166 30.54 +2.9 SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.16 157 36.29 +.9 SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.05 240 30.65 +.8 SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 262 38.03 +.3 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 360 37.12 -.9 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 14 36.95 -.9 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 878 49.64 -3.0 SchwIntEq SCHF .71e 2.1 ...q 36.35 30.35 1691 34.22 +.4 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 262 50.85 -2.3 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 419 38.15 -8.3 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 117 52.29 -1.9 SchSTUSTr SCHO .35 .7 ...q 50.57 49.70 296 49.73 -.6 SchUSTips SCHP ... ... ...q 56.10 54.06 267 54.89 -1.0 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.97 153 37.27 +1.7 Schwab SCHW .40f .8 33 58.11 37.63 8967 53.08 +3.3 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 17 25.95 -3.5 Schwb pfD SCHWpD ... ... ... 27.90 25.49 25 26.01 -3.7 SchwitMau SWM 1.72 4.1 15 48.06 36.26 256 41.50 -8.5 SciApplic SAIC 1.24 1.5 23 88.49 60.21 187 83.25 +8.7 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 9 25.38 -.3 ScorpBlk rs SALT .02 ... ... 8.85 5.70 264 7.20 -2.7 ScorpioTk STNG .04 1.7 ... 4.60 1.85 1969 2.33 -23.6 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 1 24.25 -2.5 ScorpT19 n SBBC ... ... ... 26.51 24.62 0 25.10 -1.3 Scotts SMG 2.12 2.5 20 110.12 81.48 532 83.96 -21.5 ScrippsEW SSP .05p ... 37 23.19 11.13 308 11.54 -26.2 Sea Ltd n SE ... ... ... 15.73 10.22 635 10.53 -21.0 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4090.00 -7.3 SeabGld g SA ... ... ... 13.70 9.50 541 10.40 -8.0 SeacorHld CKH ... ... ...dd 59.00 31.90 203 57.60 +24.6sSeacrMar SMHI ... ... ... 23.93 11.66 124 24.32 +107.9 SeadrillLtd SDRL ... ... 1 .73 .15 2355 .23 -.4 Seadrill SDLP .40 13.9 ... 4.20 2.60 306 2.87 -21.6 SealAir SEE .64 1.4 22 49.94 40.76 1340 44.78 -9.2 Seaspan SSW .50 7.1 11 7.91 5.02 1091 7.05 +4.4 Seaspn pfE SSWpE 2.06 8.2 ... 25.50 21.39 8 25.00 +.7 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.78 22 25.29 -1.0 Seaspn pfD SSWpD 1.99 8.1 ... 25.20 20.76 24 24.58 -.2 Seaspn pfH SSWpH ... ... ... 24.96 20.14 55 24.05 +1.7 Seaspn pfG SSWpG ... ... ... 25.20 21.98 19 24.64 +1.4tSeaspan n SSWA ... ... ... 24.58 23.25 18 23.41 -3.7 SeaWorld SEAS ... ... ...dd 19.23 10.42 1050 15.89 +17.1 SelEngS n WTTR ... ... ... 21.96 11.22 701 14.16 -22.4 SelMedHld SEM ... ... 13 19.78 13.05 324 18.10 +2.5 SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 9 25.00 -.7 SemGroup SEMG 1.89f 7.9 ...dd 35.15 20.20 742 23.95 -20.7 SemiMfg SMI ... ... 18 9.14 4.49 131 6.23 -27.2 SempraEn SRE 3.58f 3.2 21 122.98 100.63 1931 111.79 +4.6 Sempra pfA SREpA ... ... ... 104.97 96.15 64 102.90 +3.8 SendGrid n SEND ... ... ...cc 32.03 17.50 310 27.00 +12.6 SensataT ST ... ... 20 57.40 38.71 50.49 -1.2 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 21 84.98 65.60 201 70.51 -3.6 SequansC SQNS ... ... ...dd 4.75 1.44 22 1.63 -14.7 Seritage n SRG 1.00 2.8 ... 50.00 34.07 200 35.53 -12.2 Seritge pfA SRGpA 1.75 8.3 ... 24.52 20.02 11 21.10 -13.3 ServiceCp SCI .68f 1.8 25 40.28 31.17 1086 38.64 +3.5 ServiceMst SERV ... ... 30 55.36 36.34 572 51.38 +.2 ServcNow NOW ... ... ...dd 176.56 88.35 1246 169.45 +30.0 Servotr SVT .30e 3.1 ...cc 12.80 8.50 15 9.72 -12.7 ShakeShk n SHAK ... ... 70 47.39 30.12 479 43.50 +.7 ShawCm g SJR 1.18 ... ... 23.44 18.50 962 20.94 -8.3 ShellMidst SHLX 1.33f 6.1 17 33.25 19.42 987 21.73 -27.1 Sherwin SHW 3.40 .9 29 435.15 325.38 711 387.91 -5.4 ShinhanFn SHG ... ... ... 50.37 40.44 80 42.79 -7.8 ShipFin SFL 1.40 9.5 12 15.98 12.30 513 14.70 -5.2 Shopify n SHOP ... ... ...dd 154.82 71.27 2108 116.94 +15.8 Shutterstk SSTK ... ... ...cc 52.78 29.85 118 50.66 +17.7tSibanyeG SBGL .14r 4.0 ... 8.32 3.52 4998 3.53 -27.3 SiderurNac SID ... ... ... 3.55 1.76 1889 2.49 +1.6 SierraMt n SMTS ... ... ... 3.00 2.13 61 2.60 +4.8 Sifco SIF ... ... ...dd 8.75 5.00 5.95 -10.5 SignetJwlrs SIG 1.24f 3.1 6 77.94 33.11 2186 39.63 -29.9 Silvrbow n SBOW ... ... ... 33.21 19.89 61 31.83 +7.1 SlvrcpMt n SVM .02 ... ... 3.43 2.12 274 2.67 +1.9 SimonProp SPG 7.80f 5.1 20 173.16 147.28 1358 152.28 -11.3 Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.50 1 67.90 -5.0 SimpsnM SSD .84 1.5 30 61.62 39.82 300 57.10 -.5 SinopcShg SHI ... ... ... 64.56 50.67 46 63.74 +11.8 Siteone n SITE ... ... 62 80.56 46.54 180 78.27 +2.0 SixFlags SIX 3.12f 5.1 19 70.44 51.25 1008 61.22 -8.0 Skechers s SKX ... ... 26 42.88 22.64 1742 42.40 +12.1 Skyline SKY ... ... 27 27.26 5.07 117 25.85 +101.2 Smart&Fnl SFS ... ... 20 13.95 5.05 562 5.15 -39.8 Smith&N SNN .61e 1.6 67 40.41 32.53 367 38.16 +9.0 SmithAO s AOS .72 1.1 36 68.39 51.67 1598 64.74 +5.6 Smucker SJM 3.12 2.6 16 134.12 99.57 1095 120.95 -2.6 SnapInc A n SNAP 3.28 22.5 ... 23.57 11.28 11752 14.58 -.2 SnapOn SNA 2.84 1.9 15 185.47 140.83 681 147.06 -15.6 SocCapH n IPOA ... ... ... 10.85 9.85 953 10.04 -.5 SocCapH un IPOA/U ... ... ... 10.97 10.02 770 10.55 -.5 SocQ&M SQM .99e 1.9 ... 64.20 32.38 552 52.46 -11.6 Sogou n SOGO ... ... ... 14.69 7.91 864 8.57 -25.9 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 166 18.00 -15.9 Solitario XPL ... ... ...dd .91 .43 103 .49 -19.2 SonicAut SAH .24f 1.2 10 22.75 15.95 165 19.70 +6.8 SonocoP SON 1.56 3.1 21 55.77 46.55 817 49.86 -6.2 SonyCp SNE ... ... ... 53.91 33.45 682 49.35 +9.8 Sothebys BID .40 .7 17 57.95 42.78 214 54.33 +5.3 SourcC SOR 1.00f 2.5 ...q 42.97 37.68 5 40.37 -1.0 SoJerInd s SJI 1.09 3.6 27 38.40 25.96 466 30.51 -2.3 SthcrssEn SXE ... ... ...dd 4.50 1.44 140 1.72 +1.8 SCEd pfB SCEpB 1.02 4.6 ... 25.00 20.36 1 22.28 -3.1 SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 0 22.70 -4.3 SCEd pfD SCEpD 1.08 4.7 ... 26.43 21.37 1 23.09 -4.2 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 1 24.50 -3.6 SouthnCo SO 2.32 5.1 50 53.51 42.38 6830 45.07 -6.3 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 43 26.06 -3.4 SouthCo ef SOJB ... ... ... 26.25 23.71 36 24.74 -3.7 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 54 24.24 -4.8 SthnCopper SCCO .23e .4 47 56.75 32.63 785 55.82 +17.6 SwstAirl LUV .50f .9 9 66.99 49.76 5174 54.89 -16.1 SwtGas SWX 2.08f 2.9 22 86.87 62.54 148 70.72 -12.1 SwGA Fn SGB .44 2.2 15 24.00 18.50 3 20.32 -15.4 SwstnEngy SWN ... ... 5 8.25 3.42 10374 4.43 -20.6 SprkNtSE wi LOV ... ... ... 15.40 10.15 1 14.17 +12.0 Sparton SPA ... ... 21 23.59 16.35 95 19.00 -17.6 SpdFosFr n EFAX ... ... ... 77.82 67.00 1 73.26 +.5 SpdDbShDu STOT ... ... ... 50.04 47.00 2 48.86 -1.1 SpdEmFos EEMX ... ... ... 76.80 59.23 9 69.98 +.3 SpdDbEMk EMTL ... ... ... 52.27 49.07 2 49.27 -2.2 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 19 14.96 +.5 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 1 25.90 +.2 SpectraEP SEP 2.95f 8.5 10 46.47 32.12 747 34.82 -11.9 SpectrmB SPB 1.68 1.7 18 146.09 89.37 381 99.18 -11.8 SpeedM TRK .60 3.3 19 23.47 16.80 33 18.08 -4.2 SpF LgCap n FMDG ... ... ... 33.20 26.89 2 29.25 +4.4 SpinMedT n FFIU ... ... ... 25.15 24.27 0 24.35 -1.9 Spire SR 2.25f 3.2 20 82.85 60.09 216 71.35 -5.1 SpiritAero SPR .10 ... 17 105.20 51.85 1231 78.88 -9.6 SpiritAir SAVE ... ... 11 56.89 30.32 1107 37.09 -17.3 SpiritRltC SRC .72 9.0 12 10.46 6.64 3445 8.01 -6.6 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 18 21.40 -13.8 Spotify n SPOT ... ... ... 169.00 135.51 1453 144.32 -3.1 SpragueRs SRLP 2.50 10.6 16 30.75 22.85 17 23.55 -2.7 Sprint S ... ... 3 9.22 4.81 6573 5.85 -.7 SprottSilv PSLV ... ... ...q 6.85 5.83 404 6.14 -3.2 SprottGold PHYS ... ... ...q 11.15 9.83 485 10.94 +3.3 SprottPPP SPPP ... ... ... 9.91 7.44 55 8.90 -4.7 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 17.58 7408 47.03 +35.7 STAG Indl STAG 1.39 5.8 32 28.95 22.42 840 23.94 -12.4 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 1 25.00 -1.0 STAG pfC STAGpC ... ... ... 27.74 24.76 0 25.55 -2.4sStageStrs SSI .20 6.6 ...dd 3.00 1.45 510 3.03 +80.4 SP Matls XLB .98e 1.7 ...q 64.17 51.35 6332 58.89 -2.7 SP HlthC XLV 1.01e 1.2 ...q 91.79 74.31 7217 82.52 -.2 SP CnSt XLP 1.28e 2.4 ...q 58.95 50.81 7805 53.16 -6.6 SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 4241 101.98 +3.3 SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 14020 72.14 -.2 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 44568 27.58 -1.2 SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 8233 74.73 -1.2 SP Tech XLK .78e 1.2 ...q 71.34 53.63 9738 66.83 +4.5 SpdrRESel XLRE ... ... ...q 34.02 29.17 2515 30.68 -6.9 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 15398 50.47 -4.2 StdMotor SMP .84f 1.7 28 54.73 40.56 116 49.17 +9.5 Standex SXI .72f .7 21 110.00 84.30 54 99.40 -2.4 StanBlkDk SWK 2.52 1.6 22 176.62 133.25 781 153.14 -9.8 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 20 25.21 StanBlD un SWP ... ... ... 128.00 105.77 0 114.43 -6.8 Stantec g STN .55f ... 17 29.25 22.25 20 25.00 -10.6 StarGas SGU .44 4.5 15 11.70 8.74 34 9.75 -9.3 Starret SCX .40 6.5 20 10.00 6.08 3 6.12 -28.8 Startek SRT ... ... 67 14.78 8.61 84 9.33 -6.4 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1581 20.89 -2.2 StateStr STT 1.68 1.7 19 114.27 78.87 1258 100.60 +3.1 StateSt pfC STTpC ... ... ... 25.55 24.01 40 25.13 -.3 StateSt pfD STTpD ... ... ... 28.96 26.10 19 26.83 -2.3 StaStCp pfG STTpG ... ... ... 28.45 25.52 13 26.39 -2.7 StateSt pfE STTpE ... ... ... 27.16 25.47 18 26.12 -1.3 Statoil ASA STO .88e 3.4 ... 25.95 16.18 1177 25.51 +19.1 SteelPtrs SPLP .38p ... 8 20.70 17.45 0 17.70 -9.5tSteelPr pfA SPLPpA ... ... ... 22.74 20.06 12 20.07 -5.2 Steelcse SCS .51 3.6 16 18.15 12.50 396 14.25 -6.3 StellusCap SCM 1.36 11.1 10 14.50 11.07 90 12.22 -7.0 Stepan SCL .82 .9 21 92.97 68.75 71 87.62 +11.0 Steris plc STE 1.24 1.3 24 96.43 70.79 230 95.89 +9.6 SterlingBc STL .28 1.3 15 26.50 21.00 1382 22.30 -9.3 SterlBc pfA STLpA ... ... ... 26.74 25.65 6 25.96 -1.4 StewInfo STC 1.20 2.8 29 48.03 34.48 190 43.21 +2.2 StifelFin SF .40 .7 18 68.76 41.93 280 58.88 -1.1 Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 5 26.18 -3.3 Stif 47 ef SFB ... ... ... 26.20 23.25 16 24.16 -3.1 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 107 37.45 +16.4 StoneHEM EDF 2.16 14.4 ...q 17.31 14.50 254 15.03 -5.5 StonHEmM EDI 1.81 12.3 ...q 16.79 13.37 70 14.70 -5.6 StoneMor STON 1.32 21.5 ...dd 10.15 4.61 50 6.13 -6.6 Stonerdg SRI ... ... 21 30.34 14.16 281 29.12 +27.4 StoreCap STOR 1.24 5.0 22 26.58 19.65 1162 24.80 -4.8 StratALL36 GJT .29 1.4 ... 21.00 18.75 20.51 +2.5 Strat D35 GJP .74 3.3 ... 23.69 21.30 22.43 -2.2 StratGS33 GJS .32 1.5 ... 21.52 18.56 21.50 +6.2 StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 2 25.78 -.4 StratPG34 GJR .27 1.2 ... 22.60 20.85 22.15 +.6 StratUSM GJH .64 6.6 ... 10.36 9.37 1 9.66 -3.9 StratWMT GJO .22 1.0 ... 22.50 21.72 22.44 +.8 Stryker SYK 1.88 1.2 27 170.00 131.67 1098 162.06 +4.7 SturmRug RGR .92 1.7 19 68.80 43.00 173 54.85 -1.8 SubPpne SPH 2.40 10.5 33 27.27 21.85 152 22.76 -6.0 SumitMitsu SMFG ... ... ... 9.67 7.10 598 8.47 -2.5 SummitHtl INN .72f 4.9 14 19.39 12.77 783 14.61 -4.1 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.8 ... 27.58 23.55 2 23.69 -7.1 SumHP pfE INNpE ... ... ... 26.25 22.82 3 23.30 -9.2 SumtMtls n SUM .29t ... 27 34.06 25.25 688 28.97 -7.9 SummitMP SMLP 2.30 15.1 64 24.75 13.10 184 15.25 -25.6 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 227 91.60 -1.3 SunLfFn g SLF 1.74 ... ... 44.50 32.22 597 40.75 -1.2 SunCokeE SXC .59 ... 6 13.43 7.66 388 10.57 -11.8 SunCokeEn SXCP 2.38 13.3 8 21.95 14.55 136 17.85 +2.3 Suncor g SU 1.44f ... ... 38.39 27.96 3169 37.53 +2.2tSunlOnl n STG ... ... ... 14.08 7.11 380 7.14 -35.7 SunLink SSY ... ... ...dd 2.08 1.27 4 1.30 -18.1 SunocoLP SUN 3.30 11.7 83 33.11 24.76 340 28.13 -1.0 SunstnHtl SHO .20 1.3 18 17.46 14.09 1966 15.51 -6.2 SunstHt pfE SHOpE ... ... ... 27.22 24.96 4 25.31 -3.1 SunstHt pfF SHOpF 1.61 6.3 ... 26.98 24.45 0 25.42 -1.7 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 17 73.37 51.96 2869 67.45 +4.4 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 5 24.18 -1.7 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 2.10 .59 22 1.91 +29.9 SupEnrgy SPN .32 3.5 ...dd 13.78 7.66 2828 9.23 -4.2 SuperiorInd SUP .36 2.5 23 24.85 12.70 168 14.65 -1.3 Supvalu rs SVU ... ... 4 31.29 13.60 1394 15.67 -27.5 SuthrlAs n SLD 1.52 10.6 ... 16.20 13.55 41 14.35 -5.3 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 13 25.19 -1.8 SwEBioFu23 FUE ... ... ... 8.47 6.45 1 6.89 -1.6 SwEGrain23 GRU ... ... ... 4.25 3.29 1 3.65 +9.2 SwRCmETR RJN ... ... ... 3.72 1.87 5 3.00 +7.4 SwRCmMTR RJZ ... ... ... 9.20 7.70 1 8.86 -.8 SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 6 6.20 +3.3 SwERCmTR RJI ... ... ... 5.66 4.64 102 5.62 +4.1 SwisHelv SWZ .64e .2 ...q 13.74 11.65 112 12.37 -3.1 Switch n SWCH .14p ... ... 20.45 13.10 531 14.22 -21.8 Synchrony SYF .60 1.7 14 40.59 26.01 4857 34.47 -10.7 Synnex SNX 1.40 1.4 14 141.94 93.87 208 103.47 -23.9 Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.51 8 25.55 -2.2 SynovusFn SNV 1.00f 2.0 20 53.14 40.08 674 49.73 +3.7 SynthBiol SYN ... ... ...dd 1.05 .28 300 .35 -30.5 Sysco SYY 1.44 2.4 24 64.27 48.85 2821 61.26 +.9 Systemax SYX .22f .8 28 34.91 12.80 105 28.67 -13.8T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 18.51 2143 35.84 +20.6 TC PpLn TCP 4.00 12.0 11 61.74 30.34 859 33.24 -37.4 TCF Fncl TCF .60f 2.6 20 23.80 14.58 1604 22.83 +11.4 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 12 24.83 -3.5 TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3 TCW Strat TSI .21 3.7 ...q 6.16 5.34 66 5.53 -5.8 TE Connect TEL 1.60 1.6 28 108.23 73.01 1208 99.62 +4.8 THL Crd21 TCRX ... ... ... 25.94 25.07 2 25.18 -.1 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.68 -1.0 THLCSenL TSLF 1.32 7.6 ...q 18.65 16.30 21 17.29 +2.6 TIM Part TSU .28e 1.3 ... 22.73 13.63 740 21.55 +11.6 TJX TJX 1.56f 1.9 20 85.21 66.44 3452 82.74 +8.2 TPG Pace n TPGE ... ... ... 10.30 9.67 756 10.09 +3.6 TPG Pac n TPGH ... ... ... 9.89 9.67 1 9.85 +1.2 TPG RE n TRTX 1.68f 8.3 50 20.70 18.22 329 20.30 +6.6 TPG SpLnd TSLX 1.56 8.8 8 21.74 17.00 205 17.75 -10.4 TableauA DATA ... ... ...dd 87.60 53.00 539 81.18 +17.3 TahoeRes TAHO .24 4.7 ... 9.68 3.76 1224 5.12 +6.9sTailorBr TLRD .72 2.5 16 29.08 9.40 713 28.95 +32.6 Taiwan TWN ... ... ...q 22.25 18.44 6 21.16 +1.4 TaiwSemi TSM .73e 1.7 9 46.57 32.49 5207 42.87 +8.1 Takung n TKAT ... ... ... 8.09 1.88 1 2.10 -16.3 TallgEGP n TEGP 1.95f 9.1 ...dd 28.94 17.14 645 21.38 -16.9 TallgrsEn TEP 3.90f 8.9 12 52.96 34.37 448 43.70 -4.7 TangerFac SKT 1.40f 6.2 11 33.23 21.14 857 22.67 -14.5 TanzRy g TRX ... ... ... .59 .24 986 .50 +79.9 Tapestry TPR 1.35 2.5 33 54.26 38.47 2369 53.19 +20.3 TargaRes TRGP 3.64 7.8 ... 57.78 39.59 1977 46.64 -3.7 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 9 26.64 +.6 Target TGT 2.48 3.4 13 78.70 48.56 4838 72.00 +10.3 TaroPhrm TARO ... ... 10 128.46 93.01 77 101.15 -3.4 Taseko TGB ... ... ... 2.46 1.02 196 1.23 -47.2 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 1944 26.15 -20.9 Taubmn TCO 2.62f 4.6 20 66.66 44.78 423 57.48 -12.2 Taub pfJ TCOpJ 1.63 6.5 ... 25.63 24.34 1 25.00 -.5 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 1 24.32 -3.6 TaylorMH TMHC ... ... 16 28.42 19.68 1021 23.52 -3.9 Team TISI ... ... ...dd 30.20 10.45 442 16.80 +12.8 Technip FTI .13 ... 18 35.00 24.53 2556 32.36 +3.4 TeckRes g TECK .16e ... ... 30.80 14.56 2761 26.13 -.2 Teekay TK .22 2.5 ...dd 10.90 5.14 588 8.82 -5.4 TeekLNG TGP .56 3.1 ... 21.65 14.05 123 18.25 -9.4 TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.26 15 24.55 -2.8 TeekOffsh TOO .04m 1.5 ... 5.73 1.65 262 2.65 +12.3 TeekOf pfA TOOpA 1.81 8.0 ... 24.49 12.69 2 22.50 -2.5 TeekOf pfB TOOpB 2.13 8.9 ... 26.00 14.75 6 23.90 -3.8 TeekayTnk TNK .21 18.6 ... 2.20 1.08 898 1.13 -19.3 Tegna TGNA .28 2.6 6 16.72 10.46 2241 10.95 -22.2 TejonRnch TRC ... ... ...cc 24.58 18.59 39 24.20 +16.6 TeklaHlth HQH 1.92e 9.1 ...q 26.37 20.36 142 21.16 -6.2 TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 110 16.63 -5.1 TeklaLfSci HQL 1.95e 10.2 ...q 22.24 18.21 41 19.07 -2.9 TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 91 12.90 -5.2 TelInstEl TIK ... ... 33 6.35 2.05 5 2.28 -12.2 Teladoc n TDOC ... ... ... 44.65 22.73 379 41.65 +19.5 Telaria n TLRA ... ... ...dd 5.30 3.42 129 3.85 -4.5 TlcmArg TEO .71e 2.3 ... 40.19 22.34 52 30.65 -16.3 TelItalia TI ... ... ... 11.28 7.57 93 10.70 +24.0 TelItaliaA TI/A .30e 3.3 ... 9.60 6.27 8 9.20 +27.6 Teledyne TDY ... ... 31 201.40 123.29 109 196.97 +8.7 Teleex TFX 1.36 .5 32 288.78 191.40 202 262.52 +5.5 TelefBrasil VIV .64e 4.5 16 17.33 13.06 1543 14.13 -4.7 TelefEsp TEF 1.20e 11.9 ... 11.64 8.99 626 10.08 +4.1 TelData TDS .64f 2.2 9 29.87 23.54 236 28.69 +3.2 TelData45 TDI 1.66 6.7 ... 26.61 23.29 6 24.86 -2.7 TelData 61 TDA 1.47 6.1 ... 25.64 23.11 4 24.08 -3.3 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 5 25.25 -.1 TelData59 TDE 1.72 6.8 ... 26.21 24.26 5 25.33 +.1 Telus gs TU 2.02 ... ... 38.50 32.56 224 35.45 -6.4 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 47 22.10 +2.7 TmpEMF EMF 1.28e 1.9 ...q 18.00 14.20 61 15.92 -3.0 TmpEMI TEI .80a 6.9 ...q 11.98 10.93 59 11.54 +3.3 TmpGlb GIM .30 4.7 ...q 6.77 6.29 164 6.42 -.6tTempurSly TPX ... ... 12 68.05 43.48 1467 43.41 -30.8 Tenaris TS .69e 1.9 ... 37.56 25.91 1164 36.85 +15.7 TenetHlth THC ... ... ...dd 25.24 12.25 1013 24.03 +58.5 Tengsco TGC ... ... ...dd 1.19 .55 113 .77 -3.8 Tennant TNC .84 1.2 39 76.80 59.00 92 69.25 -4.7 Tenneco TEN 1.00 1.9 8 65.59 50.73 894 52.65 -10.1 TVA 28 TVC .96 3.9 ... 25.97 24.58 14 24.91 -.8 TVA 29 TVE .84 3.4 ... 26.98 24.80 10 24.92 -.3 Teradata TDC ... ... 25 42.84 27.05 946 40.91 +6.4 Teradyn TER .36f .8 34 50.68 29.68 2135 44.29 +5.8 Terex TEX .40f 1.0 35 50.17 31.25 1326 39.06 -19.0 Ternium TX 1.00e 2.8 11 39.48 22.78 107 36.18 +14.5 TerraNitro TNH 5.15e 6.1 10 93.59 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.6 28 38.54 29.58 266 34.28 -2.2 TetraTech TTI ... ... ...dd 4.54 1.85 639 3.53 -17.3 TeucrCorn CORN ... ... ...q 20.05 16.53 83 17.76 +5.9 TeucrSug CANE ... ... ...q 11.44 7.98 46 8.02 -18.0 TeucrWht WEAT ... ... ...q 8.43 5.80 79 6.35 +5.8 TeucrSoyb SOYB ... ... ...q 19.64 17.27 19 18.94 +5.9 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.00 +4.1 TevaPhrm TEVA .73e 4.1 6 33.82 10.85 5195 18.06 -4.7 TexPacLd TPL .29f .1 95 569.99 279.33 15 542.00 +21.4 Textainer TGH .96 5.5 ...dd 26.50 9.60 196 17.60 -18.1 Textron TXT .08 .1 49 62.19 45.00 1694 59.43 +5.0 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 27 226.44 156.03 817 215.91 +13.7 Thermon THR ... ... 49 26.50 15.74 54 24.24 +2.4 ThirdPtRe TPRE ... ... 7 17.10 11.90 398 13.30 -9.2 ThomsonR TRI 1.38 3.5 17 48.61 38.22 512 39.37 -9.7 Thor Inds THO 1.48 1.4 13 161.48 87.96 1707 104.88 -30.4 3D Sys DDD ... ... 48 23.70 7.92 1447 11.92 +38.0 3M Co MMM 5.44f 2.5 27 259.77 192.36 2060 217.70 -7.5 Tidwtr TDW 1.00 3.2 ...dd 32.79 .66 68 31.58 +29.4 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 127 18.52 -9.2 Tiffany TIF 2.00 2.0 34 111.44 84.15 1351 99.81 -4.0 Tillys TLYS ... ... 29 16.57 8.42 62 12.16 -17.6 TimeWarn TWX 1.61 1.7 16 103.90 85.88 4171 97.34 +6.4 Timken TKR 1.08 2.3 18 55.65 41.85 439 46.35 -5.7 TimknSteel TMST ... ... ...dd 20.24 12.48 282 15.92 +4.8 Titan Intl TWI .02 .2 ...dd 14.53 7.97 282 12.12 -5.9 TollBros TOL .44f 1.0 13 52.73 35.07 2921 42.69 -11.1 Tompkins TMP 1.92f 2.5 22 90.50 71.27 71 77.10 -5.2 TootsieR TR .36b 1.2 27 38.30 28.50 118 29.90 -15.4 TopBuild n BLD ... ... 33 82.26 48.80 127 76.79 +1.4 Torchmark TMK .64f .8 7 93.60 73.99 628 85.09 -6.2 Trchmk pfC TMKpC ... ... ... 27.68 25.44 11 26.37 -1.5 Toro Co s TTC .70 1.2 25 73.86 58.39 611 60.86 -6.7 TorDBk gs TD 2.68f ... ... 61.06 45.18 1369 55.49 -5.3 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 67 21.83 -6.5 TortWat n TBLU ... ... ... 30.84 24.91 2 29.32 -1.7 TortEnInd NDP 1.75 14.6 ...q 16.30 10.70 61 12.01 -9.6 TortEnInf TYG 2.62 9.8 ...q 35.20 24.24 212 26.61 -8.5 TortMLP NTG 1.69 9.9 ...q 21.09 14.91 228 17.01 -3.1 TortPplE TTP 1.63m 9.7 ...q 21.70 15.55 69 16.83 -10.5 TortPw&E TPZ 1.65 8.9 ...q 23.17 17.51 26 18.47 -10.3 Total SA TOT 2.71e 4.5 ... 60.81 48.15 962 60.15 +8.8 TotalSys TSS .52f .6 26 90.74 53.35 761 86.64 +9.5 TowerIntl TOWR .48 1.6 14 33.65 21.00 199 30.05 -1.6 TownsqMda TSQ .07p ... 11 12.22 6.28 43 7.95 +3.5 Toyota TM ... ... ... 140.99 103.62 137 128.82 +1.3 TrCda g TRP 2.76 6.4 16 51.85 39.16 1105 43.00 -11.6 TransEntx TRXC ... ... ...dd 5.00 .45 1336 1.85 -4.1 TransUn n TRU ... ... 43 61.42 38.63 1679 58.68 +6.8 Trnsalta g TAC .23 ... ... 6.60 5.00 20 5.45 -8.4 TrnsatlPet TAT ... ... ...dd 2.18 .58 77 1.67 +20.1sTrnsRty TCI .20p ... ...dd 46.00 16.50 6 47.54 +51.8 TransDigm TDG 24.00 ... 22 321.38 237.54 548 320.25 +16.6 TrnsMont TLP 3.08 7.7 16 47.45 33.98 69 39.84 +1.0 Transocn RIG ... ... ...dd 12.40 7.20 21067 11.82 +10.7 TrGasSur TGS ... ... ... 24.22 14.10 48 20.20 -9.1 Travelers TRV 2.88f 2.1 18 150.55 113.76 1350 137.55 +1.4sTravelport TVPT .30 1.8 ... 17.07 12.10 1591 17.07 +30.6 TrecoraRs TREC ... ... 19 14.30 10.20 28 13.80 +2.2 Tredgar TG .44 2.4 25 20.65 14.65 37 18.50 -3.6 TreeHseF THS ... ... 13 90.18 36.35 518 39.57 -20.0 Trex TREX ... ... 35 120.40 61.57 84 113.01 +4.3 TriPointe TPH ... ... 14 19.55 12.01 650 17.06 -4.8 TriContl TY 1.07e 4.0 ...q 28.32 22.63 38 26.79 -.6 TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 1 50.31 -.2 TrianglCap TCAP 1.20 10.3 ... 19.15 8.91 218 11.70 +23.3 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 5 25.27 +.6 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 3 25.28 +.3 TribMda A TRCO 1.00 2.5 77 43.71 36.18 239 40.18 -5.4 TrilogyMtl TMQ ... ... ...dd 1.64 .58 34 1.24 +13.8 TrimShrk n TTAC ... ... ... 36.45 28.39 13 35.03 +3.9 TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.99 -.7 TriNetGrp TNET ... ... 36 50.79 28.81 178 49.13 +10.8 Trinity TRN .52 1.6 7 38.25 25.05 1727 32.64 -12.9 TrinityPlce TPHS ... ... ... 7.59 5.86 10 6.47 -6.9 Trinseo SA TSE 1.44 1.8 9 85.35 57.70 392 77.95 +7.4 TrioTch TRT ... ... 17 8.47 4.05 8 5.62 -19.9 TriplePtV TPVG 1.44 11.8 7 14.39 11.12 58 12.21 -3.8 TripPt22 n TPVY ... ... ... 26.99 24.80 1 25.28 -2.3 Triple-S GTS ... ... 25 29.43 15.05 112 27.85 +12.1 TritonInt n TRTN 1.80 5.7 ... 43.85 24.85 217 31.32 -16.4 TriumphGp TGI .16 .6 5 34.80 19.65 640 25.55 -6.1 Tronox TROX .18 .9 47 28.40 12.88 460 19.54 -4.7 TrueBlue TBI ... ... 17 29.50 19.30 158 27.30 -.7 Tsakos TNP .20 5.7 ... 5.27 3.11 151 3.50 -10.5 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 2 25.24 -.2 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 5 25.54 +.2 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 4 24.91 +.6 TsaksE p E TNPpE ... ... ... 25.89 24.58 14 25.05 -.7 Tuppwre TUP 2.72 6.4 ...dd 74.36 40.78 1111 42.45 -32.3 Turkcell TKC ... ... ... 11.29 7.79 186 8.66 -15.1 TurnPtBr n TPB .16 .7 ... 22.99 14.45 31 21.80 +3.2 TurqHillRs TRQ ... ... 28 3.59 2.44 4879 3.07 -10.5 TutorPerini TPC ... ... 11 31.93 20.20 851 21.65 -14.6 22ndCentry XXII ... ... ...dd 4.44 1.13 1792 2.36 -15.7 Twilio n TWLO ... ... ... 42.54 22.80 887 39.51 +67.4 Twitter TWTR ... ... ...dd 36.80 14.56 11488 28.58 +19.0 TwoHrb pfA TWOpA 2.03 7.9 ... 28.17 25.38 5 25.84 -5.2 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 7 24.94 -5.0 TwoHrbI rs TWO 1.88 12.0 6 17.26 13.85 1181 15.67 -3.6 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 15 23.79 -5.1sTylerTech TYL ... ... 51 216.75 158.91 337 218.90 +23.6 Tyson TSN 1.20 1.7 13 84.65 57.20 1343 71.29 -12.1U -UBS 3xLCr WTIU ... ... ... 32.58 9.44 3 31.04 +31.9 UBS 3xInvC WTID ... ... ... 49.24 9.60 47 10.13 -33.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 43

VelDlyIn n EXIV ... ... ... 61.00 24.65 17 36.84 -23.9 VelLngVS n EVIX ... ... ... 25.69 10.15 1 11.48 -4.3 UBS FILCG FBGX ... ... ...q 264.15 161.21 2 235.73 +3.8 UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 3 80.25 -6.1 UBS Grp UBS .80f 4.6 ... 20.89 15.77 1769 17.52 -4.7 UDR UDR 1.29f 3.6 22 40.71 32.88 1205 35.78 -7.1 UGI Corp UGI 1.00 2.2 10 52.00 42.51 600 45.85 -2.3 UMH Prop UMH .72 5.4 25 17.90 11.38 179 13.25 -11.1 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 1 26.42 -3.3 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 7 25.30 -6.8 UQM Tech UQM ... ... ...dd 1.79 .46 122 1.24 -10.8 US FdsHl n USFD ... ... 26 35.10 25.43 2147 34.44 +7.9sUS Geoth rs HTM ... ... ...cc 5.42 3.11 109 5.43 +57.4sUSPhysTh USPH .92f 1.0 47 87.50 56.50 75 89.50 +24.0 US Silica SLCA .25 .9 76 44.53 23.75 1586 27.51 -15.5 USA Cmp USAC 2.10 11.3 ...cc 19.33 14.30 279 18.63 +12.6 Usaa USA Vl ULVM ... ... ... 55.24 48.81 12 51.72 -.5 Usaa SCVal USVM ... ... ... 53.15 47.00 8 51.58 +1.7 USAA IntlVl UIVM ... ... ... 55.54 49.30 7 52.17 +1.4 Usaa EMVl UEVM ... ... ... 56.13 48.97 5 51.64 +.5 Usaa STrBd USTB ... ... ... 54.88 49.52 3 49.57 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.68 9 49.02 -2.3sUSANA s USNA ... ... 25 97.63 52.55 112 98.35 +32.8 USCF Oil n USOU ... ... ... 60.83 22.66 0 59.22 +37.8 USCF ShOil USOD ... ... ... 26.29 7.12 4 7.43 -34.3 USCF shpei BUY ... ... ... 27.03 23.45 0 25.03 -1.2 USCF shpen BUYN ... ... ... 27.42 23.45 0 25.34 -2.2 USD Ptrs USDP 1.40f 13.1 ... 14.50 9.00 25 10.70 -4.9 USG USG ... ... 23 41.45 25.60 803 41.02 +6.4tUltrapar UGP .55e 2.9 ... 26.48 19.19 1025 18.92 -16.8 UndrArm s UAA ... ... 28 23.46 11.40 2551 16.45 +14.0 UnAr C wi UA ... ... ... 21.81 10.36 1528 14.35 +7.7 Uni UFI ... ... 16 39.21 26.91 332 34.59 -3.6 UniFirst UNF .15 .1 23 176.15 134.65 49 161.00 -2.4 UnilevNV UN 1.43e 2.5 ... 61.62 51.56 861 57.14 +1.5 Unilever UL 1.48e 2.6 ... 60.13 50.74 581 56.09 +1.4 UnionAc un LTN/U ... ... ... 10.27 10.00 1 10.20 +1.6 UnionPac UNP 2.92f 2.1 10 143.05 101.06 3289 137.08 +2.2 UniqueF n UFAB .60 7.0 10 12.21 7.05 53 8.53 +15.0 Unisys UIS ... ... ...dd 13.90 6.90 261 10.85 +33.1 Unit UNT ... ... 12 26.82 15.29 406 21.46 -2.5 UtdContl UAL ... ... 10 83.04 56.51 2824 67.31 -.1 UtdMicro UMC .09e 3.5 ... 2.73 1.90 456 2.59 +8.4 UPS B UPS 3.64f 3.3 18 135.53 101.45 4577 109.25 -8.3 UtdRentals URI ... ... 10 190.74 100.62 1522 174.13 +1.3 USNatGas UNL ... ... ...q 11.27 8.54 0 9.27 +.9 US12MoOil USL ... ... ...q 23.44 15.45 4 23.14 +10.6 USAntimny UAMY ... ... ... .47 .20 17 .27 -15.9 US Bancrp USB 1.20 2.3 15 58.50 49.03 8190 51.41 -4.1 US Bcp pfA USBpA 35.49e 3.8 ... 930.00 870.00 1 930.00 +4.7 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 47 23.00 +1.9 US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 44 27.70 -1.8 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 19 25.16 -.5 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 20.16 11.88 93 19.74 +9.1 US Cellular USM ... ... 53 41.41 32.06 79 40.45 +7.5 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 13 25.20 -.2 US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 8 25.29 -1.7 US Cell64 UZC 1.81 7.1 ... 27.50 24.55 19 25.42 -1.9 USCmdtyFd USCI ... ... ...q 43.89 36.98 138 43.38 +2.0 USDslHtOil UHN ... ... ...q 20.04 12.90 19.73 +2.0 US GasFd UGA ... ... ...q 34.33 22.30 8 32.64 +2.5 USCoppFd CPER ... ... ...q 21.26 16.00 0 19.70 -6.5 USAgriFd USAG ... ... ...q 17.98 15.87 17.35 +5.1 US NGas rs UNG ... ... ...q 31.72 20.40 1387 22.69 US OilFd USO ... ... ...q 13.64 8.65 14016 13.38 +11.4 US ShrtOil DNO ... ... ...q 81.00 49.53 6 50.33 -11.4 USSteel X .20 .6 21 47.64 18.55 8377 35.75 +1.6 UtdTech UTX 2.80 2.3 21 139.24 109.10 3507 123.81 -2.9 UtdhlthGp UNH 3.00 1.3 23 250.79 166.65 4500 230.32 +4.5 UNITIL UTL 1.46f 3.1 24 52.84 40.92 153 46.44 +1.8 Univar n UNVR ... ... ...cc 32.53 25.79 392 28.83 -6.9 UnvslCp UVV 2.20 4.3 39 75.70 45.95 227 51.00 -2.9 UnvHR UHT 2.64 4.4 35 84.90 53.00 22 59.72 -20.5 UnivHlthS UHS .40 .3 15 128.15 95.26 460 120.55 +6.4 Univ Insur UVE .69a 2.1 11 33.20 15.08 221 32.15 +17.6 UnvSecInst UUU ... ... ...dd 3.20 1.15 1 1.55 -8.8 UnivTInst UTI .08 2.6 ...dd 3.87 2.21 8 3.12 +30.0 UnumGrp UNM .92 1.9 2 58.73 43.55 1591 47.95 -12.6 Ur-Energy URG ... ... ... .79 .50 957 .72 +5.7 UraniumEn UEC ... ... ...dd 2.00 .96 2619 1.64 -7.3 UrbnEdg n UE .88 4.2 25 27.55 20.10 436 20.93 -17.9 UrstdBid UBP 1.06f 6.2 17 18.92 15.36 1 17.05 +.6 UrsBidA UBA 1.08f 5.4 16 23.94 17.20 77 20.06 -7.7 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 25.48 -3.1 UrstBid pfH UBPpH 1.56 6.3 ... 26.88 24.15 11 24.73 -5.4V -VF Corp VFC 1.84f 2.4 44 84.38 51.22 2185 77.92 +5.3 VICI Pr n VICI ... ... ... 21.33 17.86 2936 18.23 -12.7 VOC EnTr VOC .47e 9.5 11 6.66 3.15 72 4.94 -16.6 VaalcoE EGY ... ... ... 1.17 .68 141 .93 +34.0 VailRsrt MTN 5.88 2.6 48 237.77 194.09 251 225.47 +6.1 Vale SA VALE .29e 2.2 ... 14.67 7.47 11268 12.98 +6.1 ValeantPh VRX ... ... 5 24.43 8.31 6272 17.23 -17.1sValeroE VLO 3.20f 3.0 28 102.23 60.69 5876 105.49 +14.8 ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 129 40.27 -9.5 Valhi VHI .08 1.2 63 7.28 2.13 128 6.90 +11.8 Validus VR 1.52 2.2 15 67.79 41.15 354 67.56 +44.0 Validus pfA VRpA ... ... ... 26.12 24.12 6 25.19 -2.8 Validus pfB VRpB ... ... ... 26.23 24.15 7 25.14 -1.9 VlyNBcp VLY .44 3.6 21 13.38 10.61 2346 12.19 +8.6 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 4 26.74 -3.6 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 7 25.77 -2.6 Valmont VMI 1.50 1.1 20 176.35 137.90 120 142.65 -14.0 Valvoline n VVV .30 1.4 ... 25.63 20.99 802 21.93 -12.5 VanEMGold OUNZ ... ... ...q 13.44 11.93 34 13.26 +3.2 VanEGold GDX .06e .3 ...q 25.58 20.84 33885 22.80 -1.9 VnE LgFl n LFEQ ... ... ... 28.49 24.98 1 26.24 -.3 VanE Grn n GRNB ... ... ... 27.50 25.37 0 27.15 +.6 VnEkSteel SLX .40e .9 ...q 51.91 35.03 43 47.03 +2.6 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 20.51 6 21.97 -5.9 VanE Env EVX .53e .6 ...q 91.16 76.33 0 86.17 -.8 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 24.04 -2.3tVanE EMHi HYEM 1.57 6.6 ...q 24.95 23.86 369 23.91 -2.3 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 421 31.09 -.4sVanE ChiBd CBON .68e ... ...q 24.07 21.32 1 24.08 +6.0 VnEkShHY SHYD .81 3.4 ...q 25.30 24.03 54 24.17 -.1 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 21398 20.74 -2.2 VanE BDC BIZD 1.47e 9.2 ...q 19.24 15.39 90 15.97 -3.8 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 69 19.09 -2.9 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 341 29.34 -2.0 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.73 26 25.70 +.3 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 17 22.43 -6.8 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 6 25.06 -5.9 VanE EmM EMAG .92 4.2 ...q 22.45 21.21 2 21.84 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 106 25.28 VanE EMBd EMLC .98 5.1 ...q 19.91 18.34 1167 19.33 +1.8 VanEAltEn GEX 1.07e 1.7 ...q 64.75 56.55 2 61.37 +.3 VEckMun PRB .15e .6 ...q 24.71 24.19 0 24.22 -.3 VnEkSMu SMB .20 1.2 ...q 17.67 17.15 36 17.19 -.3 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 35 19.79 -2.7 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 405 23.47 -2.5 VnEkHiInInf YMLI 1.20 9.8 ...q 16.03 11.07 4 12.19 -9.2 VanE GenDr GNRX ... ... ... 26.68 20.60 24.82 +2.1 VanE OilR CRAK ... ... ...q 32.27 22.33 81 31.45 +2.4 V IntMoat MOTI ... ... ...q 36.88 31.48 3 34.52 +1.2 VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 2 49.34 +.6 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 24.45 +1.2 VanEChAMC CNXT ... ... ...q 37.10 28.38 7 34.81 +.6 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 2 30.65 +.9 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 71 41.85 -1.4 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 11 15.81 +1.0 VnEkSemi SMH .58e .6 ...q 114.55 79.48 2634 104.09 +6.4 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 4 93.22 +2.0 VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 60 62.43 +1.3 VEckOilSvc OIH .47e 1.8 ...q 29.53 21.70 6324 26.28 +.9 VnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 17 37.57 -8.3 VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 48 28.11 -6.6 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 3 47.05 -2.5 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 10 59.90 -11.7 VanE Egyp EGPT ... ... ...q 40.97 26.30 17 40.15 +22.8 VEckPoland PLND .29e 1.5 ...q 21.80 16.56 2 18.99 -3.9 VanE JrGld GDXJ ... ... ...q 37.76 29.33 7899 33.46 -2.0 VanE Coal KOL .13 .8 ... 18.49 12.48 37 15.93 -.6 VnEk Viet VNM .32e 1.6 ...q 20.50 13.75 165 19.59 +9.6 VanEBrzSC BRF ... ... ...q 26.12 17.43 19 22.66 -3.4 VanEIndo IDX .25e 1.0 ...q 26.90 22.54 30 24.18 -2.7 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 9 37.20 +.2 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 4 25.54 +2.7 VanE Gam BJK 1.07e 2.3 ...q 50.18 38.50 5 47.30 +1.4 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 57 90.37 -5.0 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 443 81.35 -3.0 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 2947 78.28 -1.0 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 1940 79.64 -2.4 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 44 113.51 -6.2 VangMegG MGK 1.33e 1.2 ...q 121.09 96.65 101 113.77 +2.2 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 58 75.32 -1.5 VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 719 83.87 -2.1 VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 213 113.30 +1.4 VangGrth VUG 1.38e 1.0 ...q 152.38 122.85 480 143.52 +2.0 VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 244 122.90 +.3 VangMidC VO 1.76e 1.1 ...q 164.17 138.25 265 155.56 +.5 VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 546 149.31 +1.0 VangSCG VBK 1.19e .7 ...q 172.17 140.10 111 166.46 +3.5 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 189 131.49 -1.0 VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 2889 137.72 +.3 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1138 104.88 -1.4 VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 2149 245.58 +.1 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 191 110.90 -.6 VangMCGr VOT .82e .6 ...q 136.45 114.04 127 130.11 +1.9 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 4279 75.12 -9.5 VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 907 102.12 +.1 VangAllWld VSS 2.83e 2.3 ...q 127.14 104.28 127 121.38 +1.8 VangTotW VT 1.53e 2.0 ...q 78.12 65.91 78.12 +5.2 VangAllW VEU 1.34e 2.4 ...q 58.90 48.54 1305 54.90 +.3 VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 6754 46.58 +1.5 VangPacif VPL 1.37e 1.9 ...q 77.96 63.27 166 73.00 +.1 VangEur VGK 1.71e 2.9 ...q 63.60 53.04 1947 59.68 +.9 VangTEBd VTEB .28e ... ...q 52.07 50.57 239 50.70 -1.9 Vang500Gr VOOG 1.62e 1.1 ...q 149.28 119.02 35 140.96 +2.9 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 17 107.06 -2.6 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 5 134.12 +1.4 VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 9 152.88 +4.8 VangSC600 VIOO 1.19e .8 ...q 146.26 121.82 27 143.87 +3.2 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 8 119.93 -1.5 VanMC400G IVOG 1.16e .9 ...q 142.23 117.22 9 136.19 +2.3 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 14 128.12 +.2 VangFTSE VEA 1.10e 2.4 ...q 47.89 39.92 11688 44.95 +.2 VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 89 159.98 +2.6 VangCnS VDC 3.69e 2.7 ...q 151.29 131.46 141 137.67 -5.7 VangEngy VDE 2.37e 2.4 ...q 107.20 83.80 203 98.91 VangFncl VFH .90e 1.3 ...q 75.48 58.40 501 69.45 -.8 VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.70 130 155.55 +.9 VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 74 140.33 -1.4 VangInfT VGT 1.61e .9 ...q 186.36 136.68 344 174.42 +5.9 VangMat VAW 2.12e 1.6 ...q 144.65 116.44 73 133.62 -2.3 VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 218 111.89 -4.0 VangTel VOX 3.14e 3.6 ...q 99.12 81.68 57 87.04 -4.5 VantageEn VEI ... ... ... VarianMed VAR ... ... 93 130.29 87.49 524 121.84 +9.6 VectorGp VGR 1.60b 7.7 25 23.14 18.70 418 20.69 -7.6 Vectren VVC 1.80 2.8 25 69.86 57.48 530 64.78 -.4 Vectrus VEC ... ... 17 41.48 24.40 95 37.96 +23.0 VedantaLtd VEDL 1.20e 6.7 ... 21.99 13.78 502 17.85 -14.3 VeevaSys VEEV ... ... 88 78.28 51.86 779 71.87 +30.0 VenatorM n VNTR ... ... ... 26.90 17.07 436 19.27 -12.9 Ventas VTR 3.16 6.5 14 72.36 47.80 1799 48.68 -18.9 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 7 24.95 -.8 Vereit VER .55 8.1 12 8.89 6.62 6357 6.82 -12.5 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 57 25.25 -1.3 VeriFone PAY ... ... 17 22.87 14.90 3956 22.76 +28.5 Veritiv VRTV ... ... ...cc 53.25 20.35 84 36.50 +26.3 VerizonCm VZ 2.36 4.9 7 54.77 42.80 8885 48.39 -8.6 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 23 25.97 -1.6 VermilnE g VET 2.03 ... ... 40.59 29.91 378 34.02 -6.3 Verso Cp VRS ... ... ... 19.32 3.17 221 16.92 -3.7 Versum VSM .20 .5 ... 42.74 29.77 191 37.91 +.2 ViadCorp VVI .40 .7 27 61.85 42.05 83 54.15 -2.3 Vicon VII ... ... ...dd .76 .30 182 .44 +9.0 VictSCHiD CSB .60e ... ...q 45.62 39.12 10 43.62 -2.2sVinaConc VCO .66e 1.4 ... 46.86 30.43 3 47.00 +27.1 VinceHlg rs VNCE ... ... 3 14.50 2.80 88 8.99 +45.2 Vipshop VIPS ... ... 32 19.14 7.79 8526 15.66 +33.6 VirnetX VHC ... ... ...dd 8.75 2.80 1371 3.25 -12.2 VirDynCr n BLHY ... ... ... 25.49 24.43 12 24.69 -.4 VirShUS n VESH ... ... ... 24.93 21.19 23.35 +2.2 ZweigTR ZTR .97 8.9 ...q 14.18 10.79 101 10.89 -18.7 VirtGblMSc VGI 1.87 12.2 ...q 19.46 13.76 53 15.39 -12.1 Visa s V .84f .7 40 126.88 90.98 6892 121.88 +6.9 VishayInt VSH .27f 1.4 ...dd 23.85 15.90 701 18.65 -10.1 VishayPrc VPG ... ... 28 33.45 16.55 24 30.30 +20.5 VistaGold VGZ ... ... ...dd 1.05 .60 168 .75 +6.4 VistaOutd n VSTO ... ... ...dd 25.07 12.36 497 17.83 +22.4sVistraEn n VST ... ... ... 22.16 14.50 8278 21.99 +20.0 VitaminSh VSI ... ... 5 20.10 2.95 262 4.40 VivintSolar VSLR ... ... 8 6.10 2.65 244 4.00 -1.2 VMware VMW ... ... 64 165.00 85.45 4509 127.76 +1.9 VoceraCm VCRA ... ... ...dd 32.23 22.43 124 24.42 -19.2 VolarisAv VLRS ... ... ... 16.00 7.50 474 8.83 +10.1 VolitionRX VNRX ... ... ... 4.00 2.08 11 2.21 -24.8 VoltInfoSci VISI ... ... ...dd 6.45 2.16 36 3.00 -21.1 Vonage VG ... ... ...dd 11.65 6.28 800 10.89 +7.1 Vornado VNO 2.52f 3.7 24 82.85 64.14 670 67.25 -14.0tVorndo pfK VNOpK 1.43 5.9 ... 25.87 24.01 14 23.99 -5.0tVorndo pfL VNOpL 1.35 5.9 ... 25.78 22.91 9 23.05 -7.4tVornad pfM VNOpM 1.31 6.0 ... 25.18 22.00 33 21.91 -12.7 Voxeljet VJET ... ... ... 6.37 3.04 31 3.32 -27.4 VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 61 10.26 -2.1 VoyaEmHi IHD .92 9.6 ...q 9.86 8.46 68 9.56 +7.4 VoyaFincl VOYA .04 .1 19 54.87 33.53 1341 52.00 +5.1 VoyaGlAdv IGA 1.12 10.2 ...q 11.85 10.41 51 11.01 -3.7 VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 447 7.31 -5.7 VoyaInfra IDE 1.46 9.7 ...q 17.66 14.35 86 15.10 -10.4 VoyaIntHD IID .83 12.0 ...q 7.94 6.79 27 6.92 -8.2 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 244 5.16 +1.8 VoyaNatRs IRR .81 13.2 ...q 7.00 5.63 61 6.13 -2.1 VulcanM VMC 1.12f 1.0 24 141.20 109.96 1189 114.74 -10.6W -W&T Off WTI .40 8.3 8 5.34 1.81 1457 4.80 +45.0 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 2 24.57 -2.2 WBI TactV WBIB .08e .3 ...q 27.48 23.67 2 25.16 -4.5 WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 4 22.46 +.4 WBI TacSel WBID .05e .2 ...q 25.62 21.85 6 23.90 -2.4 WBI LCTG WBIE .19e .7 ...q 28.05 23.50 9 26.09 +.2 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 4 28.43 -1.7 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 5 25.45 -1.5 WBI LCTS WBIL .04e .1 ...q 29.15 24.20 17 26.76 -2.5 WBI PwFact WBIY ... ... ... 27.90 22.34 23 26.48 -.5 WBITacRot WBIR ... ... ... 26.78 23.65 4 25.39 -.2 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 10 24.55 -3.2 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 13 24.44 -2.0 WEC Engy WEC 2.21f 3.5 20 70.09 58.92 1264 62.41 -6.1 WEX Inc WEX ... ... 31 163.26 97.26 210 161.99 +14.7 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 142 85.14 -.8 WNS Hldg WNS ... ... 25 48.26 29.81 169 45.83 +14.2 WP Carey WPC 4.06f 6.5 17 72.41 59.23 346 62.22 -9.7 WPP plc WPP 3.91e 4.9 ... 113.51 76.68 489 80.56 -11.0 WPX Engy WPX ... ... ...dd 16.09 8.39 8653 15.48 +10.0 WPX pfA WPXp 1.56 2.4 ... 67.83 42.50 82 65.25 +5.5 Wabash WNC .30 1.4 15 26.54 18.25 520 21.15 -2.5 WABCO WBC ... ... 19 162.20 114.53 279 133.86 -6.7 Wabtec WAB .48 .6 26 93.81 69.20 397 83.19 +2.2 WaddellR WDR 1.00m 5.0 14 23.82 16.32 596 20.10 -10.0 WageWrks WAGE ... ... 31 76.55 38.40 308 44.65 -28.0 WalMart WMT 2.08f 2.4 19 109.98 73.13 7011 86.84 -12.1 WalkerDun WD ... ... 9 61.19 42.66 209 58.75 +23.7 WarrMet n HCC .20 ... ... 26.43 7.40 905 22.44 +13.8 WashPrGp WPG 1.00 15.1 18 9.79 5.40 5641 6.64 -6.7 WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 11 21.90 -11.0 WashPr pfI WPGpI 1.72 8.2 ... 26.17 19.33 15 20.89 -15.7 WREIT WRE 1.20 4.3 27 33.96 24.92 490 27.82 -10.6 WasteCon s WCN .56 ... 39 74.59 59.14 581 73.33 +3.4 WsteMInc WM 1.85f 2.2 38 89.73 70.09 2365 83.38 -3.4 Waters WAT ... ... 31 220.20 159.60 364 206.19 +6.7 Watsco WSO 5.80f 3.1 35 189.72 135.80 198 186.63 +9.8 WatscoB WSO/B 5.00f 2.7 38 187.69 138.11 0 185.19 +9.6 WattsWtr WTS .76 1.0 26 84.25 59.15 96 78.35 +3.2 Wayfair W ... ... ...dd 100.14 42.70 1397 65.86 -18.0 WeathfIntl WFT ... ... ...dd 6.09 2.07 22656 2.65 -36.5 WebsterFn WBS 1.04 1.9 22 60.32 44.04 341 55.80 -.6 WtWatch WTW ... ... 59 77.19 18.11 1020 65.38 +47.7 WeinRlt WRI 1.54 5.6 10 35.28 25.96 706 27.73 -15.6 WeisMk WMK 1.20 2.7 21 62.88 31.26 70 44.01 +6.3 Welbilt WBT ... ... ... 23.77 18.51 575 18.96 -19.4 Wellcare WCG ... ... 23 221.75 150.66 285 198.11 -1.5 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 87 25.70 +.2 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1255.00 1 1287.01 -1.8 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 90 24.43 -2.7 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 18 24.48 -2.5 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 53 24.65 -2.1 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 63 25.92 -4.0 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 46 27.52 -3.8 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 21 25.49 -3.6 WellsFargo WFC 1.56 3.1 12 66.31 49.27 31837 50.80 -16.3 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 122 24.77 -4.5 WellsF pfX WFCpX ... ... ... 26.16 24.15 61 24.74 -3.1 WellsF pfW WFCpW ... ... ... 26.65 24.32 60 25.03 -3.7 WellsF pfV WFCpV ... ... ... 26.82 25.00 34 25.74 -4.0 EvgGlbDiv EOD .54m 9.4 ...q 6.51 5.57 140 5.77 -2.7 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 165 8.08 -3.8 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 77 13.10 +.3 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 10 25.90 -2.2 WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 14 12.27 -7.0 Welltower WELL 3.49 6.6 12 78.17 51.63 2629 52.54 -17.6 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 51 55.99 -6.5 WescoAir WAIR ... ... ...dd 12.53 6.05 333 10.60 +43.2 Wesco Intl WCC ... ... 19 69.35 48.95 274 62.85 -7.8 WestPhrm WST .56 .6 38 103.36 80.02 405 89.50 -9.3 WestarEn WR 1.60 3.1 23 57.32 47.06 564 51.95 -1.6 WstnAlliB WAL ... ... 19 62.49 44.64 299 57.55 +1.6 WstnAll56 WALA 1.56 6.0 ... 26.71 25.12 11 25.94 -1.0 WstACpLn TLI .87 8.3 ...q 11.70 10.30 33 10.52 WAstEMkt EMD .84 5.7 ...q 16.16 14.30 178 14.63 -5.9 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 23 16.81 -6.6 WAstGlbHi EHI 1.16 12.1 ...q 10.40 9.25 82 9.57 -6.4 WstAstHI2 HIX .80 13.2 ...q 7.46 5.97 208 6.65 -4.6 WAHiInOp HIO .43 8.8 ...q 5.25 4.76 209 4.84 -4.5 WAstHYOp HYI 1.32 8.9 ...q 16.14 14.47 46 14.77 -2.3 WstnAsst PAI .69 5.0 ...q 17.37 13.32 28 13.87 -12.4 WstnAsInt SBI .48 5.5 ...q 9.98 8.58 30 8.73 -6.2 WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 19 21.07 -7.8 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 28 13.02 -7.6 WstAstMtg WMC 1.24e 12.9 8 10.95 8.54 223 9.61 -3.4 WAMtDOp DMO 2.82a 11.1 ...q 27.29 22.88 47 25.38 +2.9 WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 16 21.86 +4.6 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 56 7.19 -2.8 WAMunPrt MNP .87 6.1 ...q 16.26 14.08 34 14.18 -6.9 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 25 12.87 -6.8 WstAVari GFY .93 5.5 ...q 17.79 16.50 1 16.91 -2.6 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 40 11.57 -1.9 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 68 11.40 -.2 WstC&G gs WRN ... ... ... 1.44 .71 30 .84 -17.2 WstnGasEq WGP 2.19f 6.4 21 46.47 31.63 167 34.06 -8.3 WstnGasPt WES 3.68f 7.9 38 61.48 40.44 590 46.37 -3.6 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.38 4939 19.14 +.7 WestlkChm WLK .76 .7 11 121.30 59.58 700 110.33 +3.6 WestlkCLP WLKP 1.55 6.6 16 25.95 21.10 20 23.40 -6.2tWestmRs s WMLP .46m 43.6 ...dd 5.15 1.17 87 1.06 -62.0 WestpacBk WBK 1.52e 6.8 ... 26.72 21.73 153 22.44 -8.0 WestRck WRK 1.72 2.6 19 71.55 51.22 1328 65.36 +3.4 WestwdH WHG 2.72 4.8 12 71.00 52.15 22 57.15 -13.7 Weyerhsr WY 1.28f 3.5 32 37.89 30.95 2966 36.48 +3.5 WheatPr g WPM .26e ... 27 22.72 18.32 1216 21.32 -3.7 Whrlpl WHR 4.40 2.9 28 202.99 145.59 974 153.57 -8.9 WhtMtIns WTM 1.00 .1 57 903.26 786.23 50 857.00 +.7 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.7 27 15.15 10.06 289 10.69 -25.8 WhitngPet rs WLL ... ... ...dd 38.94 15.88 2933 38.21 +44.3 WidOpW n WOW ... ... ... 17.89 6.66 898 6.84 -35.3 WidePoint WYY ... ... ...dd .73 .40 222 .58 -11.4sWildhRs n WRD ... ... ... 22.45 10.36 1306 23.44 +27.3 WileyJA JW/A 1.20 1.8 21 68.40 49.50 193 66.35 +.9 WileyJB JW/B 1.20 1.8 21 68.00 49.83 65.99 +.5 WLyonHm WLH ... ... 15 32.95 18.85 169 27.90 -4.1 WmsCos WMB 1.36f 5.3 10 33.67 24.00 8199 25.59 -16.1 WillmsPtrs WPZ 2.40 6.7 42 44.06 32.74 2022 35.98 -7.2 WmsSon WSM 1.72f 3.6 14 56.38 42.68 2659 48.42 -6.3 Winnbgo WGO .40 1.1 14 58.65 24.15 807 35.85 -35.5 Wipro s WIT .03e .6 ... 6.40 4.75 1499 5.29 -3.3 WirelessT WTT ... ... ...dd 2.64 1.35 41 2.29 -5.8 WT IntQua IQDG ... ... ... 32.75 27.20 3 31.05 +1.2 WT ST HiYl SFHY ... ... ... 50.91 48.47 49.31 +.6 WT ShTr n SFIG ... ... ... 49.88 48.65 0 48.95 -.8 WT HiYld n WHFY ... ... ... 52.27 48.87 50.02 -.7 WT Corp n WFIG ... ... ... 50.34 47.78 48.20 -3.5 WT EmMDv DVEM ... ... ... 36.70 29.36 48 34.24 +3.1 WT G exMx XMX ... ... ... 31.68 26.12 0 29.88 +.8 WT DyCEu DDEZ ... ... ... 33.88 28.70 1 31.97 +1.5 WT DyInEq DDWM ... ... ... 32.00 27.95 116 30.14 -1.3 WT DyInSm DDLS ... ... ... 34.74 28.93 2 32.98 -1.6 WT DynCJp DDJP ... ... ... 31.29 26.59 29.00 -2.9 WTBearEq DYB ... ... ...q 26.34 24.64 1 25.92 -.6 WT LgSEq DYLS ... ... ...q 34.53 28.70 7 32.73 +.5 WT EuLoc EZR ... ... ... 34.19 27.47 0 31.86 +2.3 WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 25.44 -2.9 WT GlSmC GSD ... ... ... 35.24 30.06 32.34 -2.2 WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5 WT StrDl n EMSD ... ... ... 29.79 26.53 28.46 +1.8 WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2 WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.69 29 49.24 -2.9 WTxUSDiv DXUS .04e ... ...q 28.05 24.72 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 28.83 12 31.11 WT PutStr PUTW ... ... ... 30.04 26.65 53 28.71 -1.2 WT EMexSt XSOE .77e 2.4 ...q 35.10 25.32 20 31.98 +.4 WT JpDvG JHDG ... ... ...q 30.34 24.59 1 28.07 -3.1 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.93 228 30.99 -2.2 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.98 3 26.88 -.3 WTFltRtTr USFR ... ... ...q 27.90 24.96 34 25.10 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 581 63.87 +.3 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.10 2 46.46 +1.7 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 155 38.70 +.7 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 2 24.93 -.5 WisYldEn n SHAG ... ... ... 52.53 48.88 1 49.03 -1.4 Wis US Mul USMF ... ... ... 29.45 24.68 0 28.19 +1.4 GrnHCmdty GCC ... ... ...q 19.78 17.92 55 19.40 +.9 WT Diefa DWM .74e 1.3 ...q 59.63 50.48 27 56.02 +.4 WT DefaEq DTH 1.75e 3.9 ...q 47.40 40.93 7 44.44 +.1 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 7 86.28 -2.4 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 4 47.31 -2.5 WTEurSC DFE 1.48e 2.1 ...q 75.61 61.63 39 71.80 +1.8 WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 35 69.37 -4.8 WTIntD exF DOO 2.01e 4.6 ...q 46.39 39.75 5 44.17 +1.8 WT IntLC DOL 1.69e 3.3 ...q 54.18 46.12 26 50.86 +.5 WTIntMC DIM 1.53e 2.2 ...q 73.72 61.28 8 69.85 +1.3 WTIntSC DLS 1.16e 1.5 ...q 81.62 66.74 50 77.56 +1.0 WTGxUSDv DNL .99e 1.7 ...q 62.84 51.07 7 59.75 +.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.5 43 18.83 10.39 0 12.84 -12.4 AAON AAON .26 .7 38 40.25 29.95 153 35.30 -3.8 AC Immun n ACIU ... ... ... 13.91 6.03 32 8.80 -31.3 ACI Wwde ACIW ... ... ...cc 26.37 20.23 252 24.52 +8.2 ACM Rsc n ACMR ... ... ... 15.60 4.74 49 12.70 +141.9 ACNB Cp ACNB .92f 3.1 16 31.60 24.45 8 29.30 -.8 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 2624 18.74 -7.2 AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 96 25.50 -1.3 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 50 25.45 -1.0 ALJ Reg n ALJJ ... ... ... 3.79 1.82 10 2.19 -30.5 AMAG Ph AMAG ... ... ...dd 24.85 11.93 476 20.95 +58.1 AMC Net AMCX ... ... 11 67.44 46.89 1000 51.74 -4.3 ANGI Hme ANGI ... ... ... 15.77 5.29 468 13.44 +28.5 ANI Ph h ANIP ... ... 26 74.70 42.23 35 60.21 -6.6 ARC Grp ARCW ... ... ...dd 4.15 1.80 19 2.25 +7.1 ARCAbio rs ABIO ... ... ...dd 2.76 .45 164 .54 -60.4 ARMO Bi n ARMO ... ... ... 57.19 27.00 188 29.16 -2.0 ASML Hld ASML 1.71e .8 42 216.00 126.03 829 206.70 +18.9 ASV Hld n ASV ... ... ... 10.80 6.45 1 7.09 -30.1 ATA Inc ATAI .41e 7.7 ...dd 6.62 3.04 20 5.30 +14.7 ATN Intl ATNI .68 1.0 ...dd 73.99 49.50 63 66.22 +19.8 AV Homes AVHI ... ... 5 20.50 14.65 107 19.50 +17.1 AXT Inc AXTI ... ... 26 10.75 5.60 724 6.80 -21.8 Abaxis ABAX .64 .9 68 78.53 43.66 111 73.78 +49.0 AbeonaTh ABEO ... ... ...dd 22.75 4.55 918 20.10 +26.8 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 16.90 2.37 5 3.35 -23.9 Abiomed ABMD ... ... ...cc 304.28 117.37 312 296.32 +58.1sAblynx n ABLX ... ... ... 55.13 17.75 7 55.09 +120.4 Abraxas AXAS ... ... 68 2.75 1.45 1413 2.71 +10.2tAcaciaC n ACIA ... ... 29 55.21 33.68 12818 25.63 -29.3 AcaciaTc ACTG .50 15.2 ...dd 5.50 2.90 286 3.30 -18.5 AcadiaHlt ACHC ... ... 17 54.34 26.92 2654 38.80 +18.9 AcadiaPh ACAD ... ... ...dd 41.20 15.74 1569 18.98 -37.0 Acasti g rs ACST ... ... ...dd 3.36 .84 54 1.10 +16.6 AccelrDiag AXDX ... ... ...dd 30.45 16.75 133 24.30 -7.3 Acceleron XLRN ... ... ...dd 46.93 24.37 114 37.48 -11.7 AccessNt ANCX .60 2.0 33 30.99 24.36 55 29.44 +5.7 Accuray ARAY ... ... ...dd 6.15 3.60 1112 4.85 +12.8 AcelRx ACRX ... ... ...dd 5.75 1.55 1013 2.40 +18.5 AcerTh rs ACER ... ... ... 22.63 5.70 9 19.49 +40.7 AcetoCorp ACET .26 3.6 17 17.10 6.85 462 7.30 -29.3 Achaogen AKAO ... ... ...dd 27.49 9.83 1000 12.21 +13.7 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 11 1.32 -1.7 Achillion ACHN ... ... ...dd 5.66 2.58 564 3.56 +23.6 AclarisTh n ACRS ... ... ...dd 33.10 16.01 195 17.78 -27.9 AcordaTh ACOR ... ... ...dd 29.60 13.60 162 23.35 +8.9 ActivsBliz ATVI .34f .5 46 79.63 48.50 5718 66.56 +5.1 Acxiom ACXM ... ... ...cc 32.93 18.60 752 24.59 -10.8 AdamasPh ADMS ... ... ...dd 44.00 13.50 223 24.37 -28.1 AdamisPh ADMP ... ... ...dd 6.45 2.35 256 3.65 -17.0 Adaptim n ADAP ... ... ... 13.41 4.28 484 12.36 +85.0 AddusHmC ADUS ... ... 46 54.99 30.95 40 53.75 +54.5tADDvtgTch AEY ... ... ...dd 2.33 1.25 70 1.23 -16.3 AdestoTc n IOTS ... ... ...dd 9.20 4.00 219 8.80 +36.4 AdmaBio ADMA ... ... ...dd 5.50 2.01 62 5.07 +57.9 AdobeSy ADBE ... ... 67 231.34 129.11 2130 226.52 +29.3tAdomani n ADOM ... ... ... 18.31 .83 83 .84 -80.9 Adtran ADTN .36 2.3 22 25.10 14.80 352 15.55 -19.6 AduroBio n ADRO ... ... ...dd 14.05 5.83 782 7.50 AdvEmis n ADES 1.00 9.1 3 12.20 7.00 88 11.03 +14.2 AdvEnId AEIS ... ... 20 95.00 60.06 472 67.25 -.3 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 28766 10.09 -1.8 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 433 1.76 -38.0 AdverumBi ADVM ... ... ...dd 8.59 2.40 272 6.35 +81.4 AdvS Vice n ACT ... ... ... 29.50 24.23 4 25.65 -2.2 Aegion AEGN ... ... 19 28.19 19.11 174 23.91 -6.0 AegleaBio n AGLE ... ... ...dd 11.35 2.81 57 9.01 +66.5 AehrTest h AEHR ... ... ... 4.99 2.12 155 2.58 -4.8 Aemetis AMTX ... ... ...dd 3.12 .45 61 1.71 +210.9 AeriePhm AERI ... ... ...dd 66.60 38.14 147 53.10 -11.1 AeroViron AVAV ... ... 64 58.99 27.34 226 56.73 +1.0 AEtern g rs AEZS ... ... ...dd 3.75 .78 95 1.49 -36.9 Aethlon rs AEMD ... ... ...dd 3.85 .79 128 1.32 +17.1 AeviGeno GNMX ... ... ...dd 2.65 .98 143 1.55 +29.0 AffimedNV AFMD ... ... ...dd 2.85 1.15 430 2.13 +63.5 Agenus AGEN ... ... ...dd 6.19 3.24 2722 4.11 +26.1 AgileThera AGRX ... ... ...dd 5.60 1.93 105 2.91 +8.2 Agilysys AGYS ... ... ...dd 13.00 9.08 23 12.19 -.7 AgiosPhm AGIO ... ... ...dd 89.33 45.11 424 86.02 +50.5 AgroFresh AGFS ... ... 16 9.05 4.75 123 7.35 -.7 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 6.12 16 6.96 -34.0 Aimmune n AIMT ... ... ...dd 42.00 15.97 434 31.01 -18.0 AirT Inc AIRT ... ... ...dd 34.83 14.40 1 25.09 +1.6 AirTrnsp ATSG ... ... ...dd 27.67 16.30 919 22.13 -4.4 AirMedia AMCN ... ... ...dd 3.20 .68 177 .75 -34.8 Airgain n AIRG ... ... 50 16.23 7.31 9 8.52 -5.3 AkamaiT AKAM ... ... 57 78.28 44.65 882 71.64 +10.1 AkariTh rs AKTX ... ... ... 21.86 1.70 59 1.97 -54.5 AkceaTh n AKCA ... ... ... 33.99 8.10 114 22.37 +28.9 AkebiaTher AKBA ... ... ...dd 20.25 9.00 448 9.95 -33.1 AkersBios AKER ... ... ...dd 2.10 .12 3531 .54 +305.2 Akorn Inc AKRX ... ... 21 34.00 16.79 785 18.69 -42.0tAkoustis n AKTS ... ... ... 11.99 4.91 65 4.91 -21.2 Alarm.cm n ALRM ... ... 47 49.49 30.88 317 40.25 +6.6tAlaskCom ALSK ... ... ...dd 2.91 1.54 132 1.51 -43.7 Albireo ALBO ... ... ... 39.87 15.31 17 33.10 +29.3 Alcentra ABDC .72m 10.7 ...dd 14.61 5.93 51 6.70 -20.1 AlderBioPh ALDR ... ... ...dd 22.50 8.60 882 14.55 +27.1 AldeyraTh ALDX ... ... ... 11.90 3.80 30 7.00 +2.9 Alexion lf ALXN ... ... 42 149.34 96.18 1585 109.48 -8.5 Alico ALCO .24 .8 43 34.80 25.55 9 31.75 +7.6 AlignTech ALGN ... ... ...cc 287.32 113.82 534 265.50 +19.5 AlimeraSci ALIM ... ... ...dd 1.70 1.01 129 1.12 -15.8 Alkermes ALKS ... ... ...dd 71.22 41.15 6107 44.43 -18.8 AllgnceBc n ABTX ... ... 31 42.60 31.75 22 40.85 +8.5 AllegiantT ALGT 2.80 1.9 12 181.45 111.54 1046 146.40 -5.4 AllenaPh n ALNA ... ... ... 17.56 6.13 44 13.68 +36.0 AlliHold AHGP 2.97f 12.7 8 31.79 22.71 90 23.39 -12.7 All MMA n AMMA ... ... ... 3.07 .40 86 .43 -63.3 AllnceRes ARLP 2.04f 12.3 4 23.45 16.35 183 16.55 -16.0 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 27 2.57 +23.0 AlliedMot AMOT .10 .2 48 42.70 20.91 26 41.50 +25.4 Alliqua rs ALQA ... ... ...dd 4.60 1.58 31 2.31 +27.6 AllotComm ALLT ... ... ...dd 6.09 4.54 3 5.31 -.4 AllscriptH MDRX ... ... ...dd 16.13 10.78 877 12.22 -16.0 AlnylamP ALNY ... ... ...dd 153.99 49.12 1066 95.84 -24.6 AlphaOmg AOSL ... ... 19 20.48 13.53 230 15.90 -2.8 Alphabet C GOOG ... ... 31 1186.89 824.47 1194 1037.98 -.8 Alphabet A GOOGL ... ... 32 1198.00 841.03 1487 1046.10 -.7 Alphatc rs ATEC ... ... ...dd 4.27 1.58 89 3.58 +34.6 AlpImmu n ALPN ... ... ...dd 12.87 2.05 4 7.75 -30.8 AlpsRtSec n SWIN ... ... ... 31.35 25.56 0 30.01 +.8 Altaba AABA ... ... ...cc 80.56 46.92 3806 69.92 +.1 Altair A n ALTR ... ... ...dd 33.38 16.55 146 29.39 +22.9 Altimm rs ALT ... ... ...dd 9.31 .80 364 .84 -58.0 Altisrce n ASPS ... ... 1 46.99 16.17 85 25.70 -8.2 AltraIndlM AIMC .68 1.5 23 53.70 36.80 182 45.55 -9.6 Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.7 ...dd 16.48 8.80 491 12.59 +25.0 Amarin AMRN ... ... ... 4.60 2.82 1103 3.04 -24.2 Amazon AMZN ... ... ...cc 1617.54 887.50 2774 1441.50 +23.3 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 412 17.74 +11.0 Ambarella AMBA ... ... 26 66.23 40.06 816 51.66 -12.1 Amdocs DOX 1.00f 1.5 18 71.72 60.30 380 66.78 +2.0 Amedica rs AMDA ... ... ... 6.94 1.25 645 1.47 -55.0sAmedisys AMED ... ... 47 66.25 45.60 124 66.32 +25.8 AMERCO UHAL 2.50e ... 18 400.99 326.30 62 351.16 -7.1 AmeriHld n AMRH ... ... ... 13.50 1.27 16 1.58 -49.0 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.62 84 6.20 +2.5 AmCarM CRMT ... ... 12 52.45 33.05 16 50.80 +13.8 AmAirlines AAL .40 .9 8 59.08 42.01 4514 46.40 -10.8 ACapSenF ACSF 1.16 10.2 5 13.79 10.35 21 11.35 +7.8 AmElTech AETI ... ... ...dd 2.80 .74 29 .80 -46.8 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 7 39.10 +2.1 AmNatIns ANAT 3.28 2.7 20 134.03 110.43 65 122.10 -4.8 AmOutBr AOBC ... ... 7 24.49 8.32 772 10.85 -15.5 AmPubEd APEI ... ... 36 45.75 17.40 96 43.00 +71.7 AmRailcar ARII 1.60 4.3 5 43.90 34.29 36 37.46 -10.0 AmrRvr AMRB .20 1.3 32 16.49 12.21 3 15.57 +2.2 ASoft lf AMSWA .44 3.4 25 13.69 9.00 47 13.09 +12.6 AmSupr rs AMSC ... ... ...dd 7.75 2.89 166 6.08 +67.5 AWoodmk AMWD ... ... 27 148.44 78.75 128 96.00 -26.3 AmerisBc ABCB .40 .8 22 59.05 41.05 178 52.50 +8.9 Amerisafe AMSF .88f 1.6 23 67.82 51.20 46 55.30 -10.2 AmrSvFin ASRV .06 1.5 59 4.40 3.80 16 4.10 -1.2 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 27.97 -3.6 AmesNatl ATLO .92f 3.3 19 32.00 26.00 7 28.20 +1.3 Amgen AMGN 5.28 3.1 16 201.23 152.16 2656 171.38 -1.4 AmicusTh FOLD ... ... ... 17.40 6.41 1798 14.39 AmkorTch AMKR ... ... 9 12.48 8.32 781 10.24 +1.9 Amphastar AMPH ... ... ... 20.45 13.15 74 19.18 -.3 AmpOnRt ef IBUY ... ... ... 47.99 29.70 68 45.28 +10.8 AmtechSys ASYS ... ... ... 15.45 5.17 77 7.64 -24.1 Amyris rs AMRS ... ... ...dd 10.71 1.86 664 6.45 +72.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 44

AnalogDev ADI 1.92f 2.1 45 98.38 74.65 2125 93.14 +4.6 Anlogic ALOG .40 .5 ...dd 101.80 66.00 725 83.20 -.7 Anaptys n ANAB ... ... ... 134.00 18.15 369 87.49 -13.1 Anavex rs AVXL ... ... ...dd 6.27 2.06 204 2.23 -30.7 AnchBcWA ANCB ... ... 21 25.50 23.70 1 24.50 -1.2 Andersons ANDE .66 2.0 ...dd 38.35 29.60 68 33.25 +6.7sAngioDyn ANGO ... ... ... 20.18 14.80 203 20.34 +22.3 AnikaTh ANIK ... ... 22 69.81 42.51 39 46.62 -13.5 Ansys ANSS ... ... 51 171.92 104.66 574 159.99 +8.4 AntaresP ATRS ... ... ...dd 4.09 1.58 641 2.35 +18.1 AntherP rs ANTH ... ... ... 3.39 .30 689 .34 -79.2sApellis n APLS ... ... ... 29.34 12.45 276 30.00 +38.2 ApogeeE APOG .63f 1.5 15 59.76 37.24 648 41.37 -9.5 ApollEnd rs APEN ... ... ... 12.56 3.55 13 5.87 +4.8 ApolloInv AINV .60 11.0 ... 6.82 5.18 451 5.47 -3.4 ApolMed n AMEH ... ... ... 30.00 10.00 22 13.52 -43.7 AppFolio n APPF ... ... ...cc 52.25 25.05 103 44.60 +7.5 Appian A n APPN ... ... ... 43.26 14.60 225 26.26 -16.6 Apple Inc AAPL 2.52 1.4 21 183.50 140.45 21546 175.82 +3.9 ApplRecy h ARCI ... ... ...dd 1.75 .52 328 .88 -15.4 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 161 1.43 -10.1 AppGenTc AGTC ... ... 29 6.46 3.25 104 4.90 +36.1 ApldMatl AMAT .80f 1.4 18 62.40 37.57 7942 56.87 +11.2 ApldOptoel AAOI ... ... 8 103.41 22.54 1795 29.97 -20.8 Approach AREX ... ... ...dd 4.21 1.95 387 2.68 -9.5 Apptio n APTI ... ... ... 30.83 11.24 548 29.96 +27.4tApricusB rs APRI ... ... ...dd 3.34 .36 4711 .27 -85.3 AptevoTh n APVO ... ... ... 4.85 1.15 443 4.46 +5.2 AptoseB g APTO ... ... ...cc 3.97 .78 967 3.56 +58.9 AquaMetal h AQMS ... ... ...dd 18.70 1.42 396 2.26 +6.1 AquaB Tc n AQB ... ... ... 9.99 2.25 54 3.22 -8.5 AquinoxPh AQXP ... ... ...dd 16.90 10.02 64 13.14 +11.7 ArQule ARQL ... ... ...dd 3.35 .92 1331 2.70 +63.6 Aradigm h ARDM ... ... ...dd 7.35 .78 143 1.58 -76.4 AralezPh ARLZ ... ... ...dd 2.98 .95 216 1.48 +4.2 AratanaTh PETX ... ... ...dd 7.67 3.67 268 5.14 -2.3 ArbutusB g ABUS ... ... ...dd 8.25 3.20 131 5.25 +4.0 ArcBest ARCB .32 .9 15 39.70 16.95 274 34.50 -3.5 ArcadB rsn RKDA ... ... ... 66.56 3.60 92 26.22 +376.7 ArchCap ACGL ... ... 25 102.60 78.20 468 82.14 -9.5 ArchCap pfF ACGLO ... ... ... 25.99 23.67 15 24.36 -3.9 ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 23 23.84 -5.1 ArchrkPtrs APLP 1.14 8.1 ...cc 16.69 10.58 142 14.12 +18.6 Arcimoto n FUV ... ... ... 6.35 2.54 12 2.90 -27.7 ArcturusT rs ARCT ... ... ... 15.19 4.78 30 5.29 -33.5 Ardelyx ARDX ... ... ... 14.10 4.05 357 5.10 -22.7 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 796 34.30 +1.0 AresCap ARCC 1.52 9.5 10 17.68 15.03 1356 15.98 +1.6 Argenx n ARGX ... ... ... 87.00 17.33 45 85.05 +34.7 ArgoGp42 AGIIL 1.63 6.4 ... 25.99 25.00 3 25.35 +.3 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 148 58.05 +8.3 ArgosThr rs ARGS ... ... ... 16.40 .70 2547 1.14 -62.0 ArkRst ARKR 1.00 4.1 89 29.49 21.75 1 24.15 -10.7 Arotech ARTX ... ... 30 4.35 2.70 88 3.30 -7.0 ArrayBio ARRY ... ... ...dd 18.78 6.73 1288 15.02 +17.3 ArrisIntl ARRS ... ... 31 30.38 22.60 1320 27.29 +6.2 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 14 34.60 +1.9 ArrCountR n DWCR ... ... ... 33.04 29.75 1 30.42 +.7 ArwDWATc DWAT .09e .8 ...q 12.50 10.52 11.71 +.6 ArrowPhm ARWR ... ... ...dd 8.09 1.42 895 6.84 +85.9 Arsanis n ASNS ... ... 9 28.69 10.40 39 15.27 +19.7 ArtesRes ARTNA .94 2.5 25 43.22 32.00 9 37.00 -4.0 ArtsWay ARTW .05 1.9 ...dd 3.50 2.00 2 2.61 -12.4 AscenaRtl ASNA ... ... ...dd 4.11 1.65 1445 2.24 -4.7 Ascendis n ASND ... ... ... 69.00 21.95 62 62.51 +56.0 AscentCap ASCMA ... ... ... 17.84 3.30 37 4.09 -64.4 AsiaPWire APWC .10e ... ... 3.10 2.30 2 2.55 -7.3 AspenGp n ASPU ... ... ... 9.61 5.35 25 6.69 -25.0sAspenTech AZPN ... ... 36 84.40 53.51 476 85.54 +29.2 AssembBio ASMB ... ... ...dd 67.36 18.60 378 44.93 -.7 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 7 3.40 -1.3 Astec ASTE .40 .7 37 66.66 45.70 96 57.09 -2.4sAstroNova ALOT .28 1.6 36 17.00 11.00 99 17.85 +28.9 Astronics ATRO ... ... 45 49.45 23.95 74 37.97 -8.4 Astrotch rs ASTC ... ... ... 6.90 2.01 23 2.41 -28.1 AsureSftw h ASUR ... ... ...dd 17.53 9.76 96 14.24 +.8 AtaraBioth ATRA ... ... ...dd 49.90 11.80 503 39.30 +117.1 athenahlth ATHN ... ... ...cc 158.66 95.01 171 144.12 +8.3 Athenex n ATNX ... ... ... 20.79 11.21 70 17.13 +7.7 Athersys ATHX ... ... ...dd 2.63 1.29 258 1.94 +7.2 AtlAcq n ATAC ... ... ... 15.00 9.75 0 10.05 +1.9 AtlAcq un ATACU ... ... ... 10.84 9.56 3 10.60 +3.9 AtlAcq rt ATACR ... ... ... .66 .33 6 .64 +6.5 AtlanAmer AAME .02 .6 29 4.00 3.00 1 3.15 -7.4 AtlCapBc n ACBI ... ... 35 19.85 15.20 118 19.00 +8.0 AtlCstFin ACFC ... ... 28 11.21 7.05 3 10.23 +8.5 AtlanticaYd AY 1.14e 5.8 ... 25.99 18.00 171 19.67 -7.3 Atlanticus ATLC ... ... ... 3.49 1.95 2.13 -11.3 AtlasAir AAWW ... ... 7 68.70 45.45 284 64.50 +10.0 AtlasFin AFH ... ... ...dd 21.50 9.90 99 11.40 -44.5 AtlasFin pf AFHBL 1.66 6.8 ... 27.87 24.50 24.50 -6.0 Atlassian n TEAM ... ... ...dd 62.25 30.91 818 60.68 +33.3 Atomera n ATOM ... ... ...dd 8.00 2.45 38 5.44 +25.6 AtossGen rs ATOS ... ... ...dd 1.59 .22 2302 .36 +37.3 AtriCure ATRC ... ... ...dd 25.18 14.88 184 21.09 +15.6 Atrion ATRI 4.80 .8 34 694.00 477.40 16 606.65 -3.8 Attunity ATTU ... ... ...dd 8.24 6.25 45 7.80 +11.7 aTyrPhm n LIFE ... ... ... 6.50 2.30 9 2.65 -24.3 AubNB AUBN .96f 2.4 18 41.75 32.49 3 40.10 +3.1 Audentes n BOLD ... ... ...dd 41.80 13.90 397 39.76 +27.2 AudCodes AUDC ... ... 21 8.43 5.83 47 6.98 -5.2 AuriniaPh AUPH ... ... ...dd 8.19 4.41 500 5.43 +19.9 AutoWeb AUTO ... ... 10 14.30 2.88 160 3.68 -59.2 Autodesk ADSK ... ... ...dd 141.26 85.08 1642 129.72 +23.7 AutoData ADP 2.76f 2.4 31 125.24 95.50 2425 116.91 -.2 AvadelPh AVDL ... ... 5 11.93 6.71 171 7.15 -12.8 AveThera n ATXI ... ... ... 8.58 3.40 19 4.65 +28.5 AVEO Ph h AVEO ... ... ...dd 4.24 .55 1740 2.80 +.4 Avexis n AVXS ... ... ...dd 213.70 65.54 1439 210.76 +90.4 AviatNet rs AVNW ... ... ...dd 24.14 12.90 4 17.31 +14.1 AvidBios rs CDMO ... ... ... 5.78 2.24 629 3.28 -15.5 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 92 7.65 3.99 320 4.58 -15.0 Avingr nrs AVGR ... ... ...dd 38.24 .95 365 1.31 -82.0 AvisBudg CAR ... ... 17 50.88 20.71 3353 49.60 +13.0 AvistaHl un AHPAU ... ... ... 10.45 10.05 10.33 +.3 AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.07 9.28 550 10.00 +.8 Aware AWRE ... ... 37 5.40 3.70 5 4.11 -8.7 Axcelis rs ACLS ... ... 7 37.05 18.00 218 24.45 -14.8 AxoGen AXGN ... ... ...dd 40.95 11.30 254 38.90 +37.5 AxonEntpr AAXN ... ... ...cc 44.06 20.57 553 42.97 +62.2 Axovant n AXON ... ... ...dd 27.98 1.14 421 1.17 -77.8 AxsomeT n AXSM ... ... ...dd 6.45 2.05 50 2.50 -55.4 AytuBioSc n AYTU ... ... ... 6.82 .38 1442 .51 -77.2 AzurRx n AZRX ... ... ... 5.25 2.31 17 3.50 -3.8B -: B Comm BCOM 3.58e ... ... 21.50 11.30 2 12.01 -34.7 BRileyFn RILY .49e 2.5 13 20.35 13.55 36 19.80 +9.4 BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.32 12 25.40 -2.3 BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.86 10 25.01 -3.3 BRileyF27 n RILYG ... ... ... 25.90 24.55 51 24.69 -2.7 BCB Bc BCBP .56 3.6 17 16.10 12.05 23 15.65 +7.9 BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 0 27.69 +.6 BGC Ptrs BGCP .72 5.4 ...dd 16.97 10.60 1277 13.39 -11.4 BIO-key n BKYI ... ... ... 3.67 1.20 34 2.06 +16.4sBJsRest BJRI .44 .9 20 49.60 28.00 393 49.25 +35.3 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.91 1 34.07 -1.4 BldrsDev ADRD .72e 3.1 ...q 25.31 20.60 4 23.46 -.3 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.03 4 43.72 +1.4 BldrsEur ADRU .78e 3.4 ...q 24.65 20.17 2 22.80 -.4 BMC Stock BMCH ... ... 25 25.70 18.20 766 18.75 -25.9 BOK BOKF 1.80 1.8 19 107.00 74.48 108 102.59 +11.1 BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.36 7 25.03 -2.3 BOS Ltd BOSC ... ... ...dd 2.97 1.53 16 2.27 +3.7 BSB Bcp BLMT ... ... 20 32.15 27.25 4 31.60 +8.0 Baidu BIDU ... ... 18 274.97 172.07 1914 229.90 -1.8 Balchem BCPC .42f .5 43 88.47 70.23 87 88.00 +9.2 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 0 23.07 -4.9 BaldLyB BWINB 1.12f 4.8 53 25.40 21.20 18 23.45 -2.1 BallardPw BLDP ... ... ...dd 5.94 2.55 569 3.54 -19.7 BncFstOK s BANF .84 1.5 20 61.05 43.13 27 54.65 +6.8 Bancorp34 n BCTF 1.25e ... ... 16.49 12.56 9 16.30 +10.5 BncpBnk lf TBBK ... ... ...dd 11.37 4.79 167 10.60 +7.3 Bandwith n BAND ... ... 35 33.23 18.05 54 31.91 +38.0 BkCmcCA BOCH .12 1.1 17 12.40 9.90 10 11.40 -.9 BankMarin BMRC 1.16 1.6 21 77.90 59.05 19 71.00 +4.4 BkMont36 n BMLP 3.50e 7.8 ... 53.32 43.00 44.92 -5.9 BkPrince n BPRN ... ... ... 34.95 29.43 1 34.02 -.9 BankSC BKSC .60 2.9 20 21.95 17.35 15 20.34 +5.3 BkofJames BOTJ .24 1.6 15 16.25 13.87 3 15.08 +1.0 BkOzarks OZRK .78f 1.7 15 53.70 40.15 1013 46.31 -4.4 BankFncl BFIN .32 1.9 30 17.25 13.97 21 17.00 +10.8 BankwellF BWFG .48f 1.5 15 38.50 29.90 18 31.78 -7.5 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 174 55.95 +1.5 Baozun n BZUN ... ... ...cc 52.33 14.21 1947 46.06 +45.9 BiPTrLBear DLBS ... ... ...q 22.10 13.54 1 19.70 +20.6 BiP10yTBear DTYS ... ... ...q 23.48 13.93 8 22.18 +21.5 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.08 0 31.37 +2.0 BiPUrFlat FLAT ... ... ...q 64.99 59.75 1 64.56 +4.5 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2sBiP2yrTBear DTUS ... ... ...q 38.50 29.57 4 38.60 +10.2 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 25.33 +15.3 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 0 .31 +92.5 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.2 36 89.87 44.52 99 86.75 +34.5 BassettF BSET .44 1.5 26 41.30 27.43 67 29.35 -21.9 BayBncp BYBK ... ... 78 14.85 6.75 13.30 +8.8 BeacnRfg BECN ... ... 18 66.48 39.57 515 52.05 -18.4 BearStFin BSF .12 1.2 19 10.37 8.66 10 10.29 +.6 BeasleyB BBGI .20f 1.9 3 18.19 8.15 10 10.65 -20.5 BedBath BBBY .64f 3.7 6 40.33 17.19 8026 17.49 -20.5 BeiGene n BGNE ... ... ...dd 182.79 34.36 182 166.62 +70.5 BelFuse A BELFA .24 1.4 18 29.90 15.24 0 17.23 -21.0 BelFuseB BELFB .28 1.4 19 33.45 17.10 10 19.90 -21.0 Belleroph n BLPH ... ... ...dd 2.74 1.00 54 2.05 -20.5 BellicumP BLCM ... ... ...dd 14.49 5.02 880 8.97 +6.7 BenefBncp BNCL .24a 1.5 33 17.50 14.30 139 15.60 -5.2 Benetfoc BNFT ... ... ...dd 37.10 21.75 213 27.10 +.4 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 15 3.24 +9.5 Beyondsp n BYSI ... ... ... 48.49 19.55 0 26.92 -7.4 Big 5Sprt BGFV .60 7.6 8 17.10 5.05 522 7.90 +3.9 BigRockP n BRPA ... ... ... 10.93 9.58 9.81 +1.3 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 0 .43 +16.2 BigRock un BRPAU ... ... ... 11.00 9.99 10.45 +2.1 Bilibili n BILI ... ... ... 11.80 9.62 562 11.33 +.8 BioTechne TECH 1.28 .9 49 151.89 99.97 169 149.93 +15.7 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 141 2.20 -25.4tBioHiTch n BHTG ... ... ... 4.55 3.96 10 3.86 -15.2 BioLifeSol BLFS ... ... ...dd 7.83 2.01 306 7.12 +18.7 BioLneRx h BLRX ... ... ... 1.34 .80 74 .85 -21.9 BioXcelT n BTAI ... ... ... 11.94 8.66 22 9.26 -16.0 BioanlySys BASI ... ... 14 2.95 1.16 7 1.55 -36.7 Bioblast rs ORPN ... ... ... 5.99 1.81 16 2.00 -12.5 Biocept rs BIOC ... ... ...dd 1.90 .23 601 .24 -65.3 Biocryst BCRX ... ... ...dd 7.39 3.95 373 4.98 +1.4 Biofront n BFRA ... ... ... 17.98 11.25 1 13.90 +14.1 Biogen BIIB ... ... 16 370.57 244.28 1321 263.11 -17.4 Biolase BIOL ... ... ...dd 1.45 .28 147 .33 -22.5 BioMarin BMRN ... ... ...dd 100.51 75.81 911 82.69 -7.3 Biomeri n BMRA ... ... ...dd 9.32 2.12 10 3.97 +6.1 BiondVax n BVXV ... ... ... 10.75 4.60 6 6.27 +16.9 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 305 2.58 -11.3 BioSpecif BSTC ... ... 27 58.79 38.05 8 43.96 +1.5 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 19 2.93 +65.3 BioTelem BEAT ... ... ...dd 39.20 23.30 276 34.40 +15.1 BisnCap n BCAC ... ... ... 10.00 9.67 10.00 +1.3 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.72 +4.4 BisnCap rt BCACR ... ... ... .52 .25 1 .45 +18.7 BlackBox BBOX .48 25.3 ...dd 11.00 1.80 55 1.90 -46.5 BlRidgAc n BRAC ... ... ... 9.73 9.52 9.70 +.5 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 10.46 +3.2 BlackLin n BL ... ... ... 45.19 28.79 429 40.61 +23.8 BlkRkCap BKCC .72 11.6 22 7.88 5.48 170 6.20 -.5 Blckbaud BLKB .48 .4 78 116.07 75.80 190 106.84 +13.1 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 539 44.80 +25.7 BlinkCh n BLNK ... ... ... 3.29 2.00 25 2.10 -32.7 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 21 25.00 16.11 1796 23.65 +10.8 Blucora BCOR ... ... ...dd 26.15 16.68 255 25.15 +13.8sBlueBird BLBD ... ... 10 24.25 15.66 96 24.40 +22.6 BlueBPet n BUFF ... ... 46 40.15 21.51 1561 39.98 +21.9 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 40 20.90 +4.0 BluebBio BLUE ... ... ...dd 236.17 74.45 444 170.20 -4.4 BlueknEP BKEP .58 12.6 ... 7.35 4.05 58 4.60 -9.8tBluekn pf BKEPP .72 10.4 ... 8.52 6.93 408 6.88 -11.5 BlueprtM n BPMC ... ... ...dd 109.00 34.38 1721 86.47 +14.7 BofI Hld s BOFI ... ... 20 42.49 21.60 391 41.44 +38.6 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 1 25.88 +.2 Boingo WIFI ... ... ...dd 28.34 13.29 272 24.94 +10.8 Bojangles n BOJA ... ... 8 22.35 11.35 244 14.15 +19.9 BonsoElec BNSO ... ... ... 4.10 1.96 6 3.08 +25.7 BookingHl BKNG ... ... 29 2228.99 1630.56 195 2096.59 +20.7 BorqsTch BRQS ... ... ...cc 10.50 4.00 3 9.20 +68.8 BosOma n BOMN ... ... ... 35.49 12.15 68 23.35 -27.9 BostPrv BPFH .48f 3.1 18 17.20 13.95 405 15.70 +1.6 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 4 25.30 -1.3sBttmlnT EPAY ... ... 44 39.99 21.52 492 40.11 +15.7 Boxlight n BOXL ... ... ... 9.17 3.00 1 3.79 -34.5 Brainstorm BCLI ... ... ...dd 5.18 2.88 21 3.33 -15.1 BravoBrio BBRG ... ... ...dd 5.15 1.65 41 3.98 +59.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 46 32.60 -6.9 Bridglne rs BLIN ... ... ... 4.45 1.81 19 1.90 -21.7 BridgBcs n BWB ... ... ... 13.87 12.60 68 13.46 +6.7 BridgfdFds BRID ... ... 14 21.55 11.03 2 14.35 +14.3 Brightcove BCOV ... ... ...dd 8.90 5.40 400 7.05 -.7 BrghtFn n BHF ... ... ... 70.00 49.05 712 50.56 -13.8 BroadcInc AVGO 7.00 2.8 ...cc 285.68 212.06 2517 249.37 -2.9 BroadVis BVSN ... ... ...dd 4.54 2.05 7 2.15 -40.3 BrdwyFn h BYFC ... ... 27 2.67 1.63 1 2.16 -8.7 BroadwdE BWEN ... ... 12 9.80 2.10 66 2.94 +8.1 BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 261 18.98 -14.4 BrklneB BRKL .36 2.2 20 17.20 13.60 159 16.35 +4.1 BrooksAuto BRKS .40 1.4 30 34.77 21.17 448 27.84 +16.7 BrukerCp BRKR .16 .5 30 36.53 21.83 332 30.41 -11.4 BrynMawr BMTC .88 2.0 19 47.20 38.55 40 44.60 +.9 Bsquare BSQR ... ... ...dd 5.84 3.35 3 4.15 -10.8 BldrFstSrc BLDR ... ... 23 23.28 13.33 1115 19.63 -9.9 Burcon g BUR ... ... ...dd 1.54 .38 84 .52 BusinFst n BFST ... ... ... 29.42 25.26 0 27.05 +7.1C -:C&F Fnc CFFI 1.36 2.6 13 65.05 45.28 4 53.00 -8.6 CA Inc CA 1.02 2.9 16 37.25 30.45 2066 35.00 +5.2 CAS Med CASM ... ... ...dd 1.42 .59 4 1.25 +62.7 CASI Phr h CASI ... ... ...dd 7.59 .91 699 6.52 +100.6 CB FnSvcs CBFV .88 2.7 17 32.65 25.10 32.40 +8.0 CBAK Eng CBAK ... ... ... 2.35 1.20 3 1.30 -11.9 CBOE Glb CBOE 1.08 1.0 44 138.54 80.93 560 108.81 -12.7 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 38 29.17 -1.7 CDK Globl CDK .60 .9 26 76.04 59.33 861 65.14 -8.6 CDW Corp CDW .84 1.2 25 76.73 55.80 574 70.65 +1.7 CEVA Inc CEVA ... ... 22 51.80 33.40 119 36.35 -21.2 CH Robins CHRW 1.84 1.9 29 100.18 63.41 2291 97.62 +9.6 CHF Sol rs CHFS ... ... ...dd 34.60 2.50 307 3.20 -7.5 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 5 29.68 -1.5 CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 16 28.64 -.6 CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 9 27.35 CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 9 26.25 -.8 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 16 27.63 -1.8 CIM CmTr CMCT .50a 3.3 41 20.45 11.75 4 15.00 -21.5 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.5 6 10.80 7.40 14 8.00 -1.8 CM SevSt n CMSS ... ... ... 9.82 9.59 6 9.77 +1.2 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.35 9.93 1 10.20 +2.4 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 36 171.71 114.82 1022 164.02 +12.3 CNBFnPA CCNE .66 2.3 17 31.46 20.91 22 29.15 +11.1 CPI Crd rs PMTS ... ... ... 20.00 2.40 78 2.59 -29.4 CPS Tech CPSH ... ... 28 2.20 1.02 2 1.39 -16.3sCRA Intl CRAI .68 1.2 36 56.14 31.77 84 55.68 +23.9 CRISPR n CRSP ... ... ... 61.24 13.50 1053 51.18 +118.0 CSG Sys CSGS .84f 1.8 26 48.82 35.48 266 46.18 +5.4 CSI Comp CCLP .75 10.2 ...dd 10.15 4.12 109 7.37 +34.7 CSP Inc CSPI .44 3.8 28 18.89 9.61 6 11.54 -27.0 CSW Ind n CSWI ... ... 31 50.00 34.75 28 45.23 -1.6 CSX CSX .88f 1.6 9 60.04 46.39 8621 56.41 +2.5 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 65 3.82 +42.5 CTI Inds CTIB ... ... ... 6.20 3.25 3.97 -2.5 CUI Glbl CUI ... ... ...dd 4.77 2.44 16 2.63 -4.4 CVB Fncl CVBF .56 2.5 21 25.49 19.58 274 22.63 -3.9 CVD Eqp CVV ... ... 19 13.50 8.75 8 8.90 -23.5 CabotMicro CCMP 1.60f 1.4 49 115.94 68.00 108 111.80 +18.8 Cadence CDNS ... ... 50 46.00 31.12 2107 37.54 -10.2 Cadiz h CDZI ... ... ...dd 16.25 9.65 69 13.50 -5.3 CaesarStne CSTE .29e ... 27 44.00 18.35 119 19.65 -10.7 CaesarsEnt CZR ... ... ...dd 14.50 9.45 4777 11.35 -10.3 CafePress PRSS ... ... ...dd 2.98 1.30 32 1.38 -25.2 Cal-Maine CALM 2.49e 5.1 95 50.40 33.40 503 48.35 +8.8 Caladriu rs CLBS ... ... ...dd 6.35 2.63 11 4.86 +38.5 CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 176 11.95 +.8 CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 171 11.27 +.7 CalaCv&Inc CCD 2.00 10.0 ...q 20.98 18.15 33 19.95 -.6 CalaGDyIn CHW .84 9.3 ...q 9.87 7.92 114 9.07 -.1 CalaGTR CGO 1.20 8.4 ...q 16.34 11.95 10 14.28 -5.2 CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 189 11.96 -1.0 CalAmp CAMP ... ... 47 25.45 15.71 222 23.17 +8.1 CalavoGr h CVGW .95f 1.0 41 97.83 63.80 123 97.25 +15.2 Calithera CALA ... ... ...dd 20.05 5.35 202 6.15 -26.3 CalumetSp CLMT ... ... ...dd 9.95 3.40 166 7.20 -6.5 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 44 14.38 -34.7sCambLrn ABCD 1.36 11.1 39 12.01 4.67 364 12.22 +115.1 CambrBc n CATC 1.92f 2.3 ... 90.95 70.00 6 85.33 +6.9 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 26 44.47 +5.6 Camtek h CAMT .14p ... 12 7.96 3.50 81 7.43 +29.9 CdnSolar CSIQ ... ... 10 19.09 12.07 280 16.05 -4.8 CancerGen CGIX ... ... ...dd 4.78 .90 27818 1.34 -27.6 CantbryPk CPHC .24 1.6 23 17.55 10.00 0 15.00 -7.7 CpStarFn n CSTR ... ... ...cc 22.22 16.00 20 17.61 -15.2 CapellaEd CPLA 1.72 1.8 26 99.25 65.15 54 93.30 +20.5 CapCtyBk CCBG .28 1.1 30 26.50 17.68 13 25.02 +9.1 CapProd CPLP .32 9.7 14 4.00 2.98 512 3.30 -1.8 CapSwst CSWC .99e 5.9 18 18.00 14.85 3 16.85 +1.8 CapitalaF CPTA 1.00 12.5 72 14.30 6.88 55 7.97 +9.5 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 4 25.19 -.1 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.19 414 12.66 -5.6 Capricor CAPR ... ... ...dd 4.25 .63 348 1.55 -1.9 CpstnTur rs CPST ... ... ...dd 1.85 .58 3276 1.47 +90.9 CarGurus n CARG ... ... ... 40.60 25.85 1703 32.54 +8.5 CaraThera CARA ... ... ...dd 28.50 11.11 327 12.28 +.3 Carbonite CARB ... ... ...cc 33.55 18.30 243 30.05 +19.7 Crdiom grs CRME ... ... ...dd 4.84 1.29 77 2.36 +52.3 CardiovSys CSII ... ... ...dd 33.11 20.58 116 22.69 -4.2 Cardlytc n CDLX ... ... ... 20.99 11.10 109 14.44 +8.0 Cardtronic CATM ... ... 9 45.10 15.80 249 24.60 +32.8 CareTrust CTRE .82f 6.1 29 19.86 12.96 632 13.41 -20.0 CareDx h CDNA ... ... ...dd 9.29 .76 170 8.95 +21.9 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 113 13.04 +7.9 CarlyleGp CG 1.41e 7.0 8 25.90 15.73 464 20.20 -11.8 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 36 23.79 -6.2 CaroFin s CARO .20 .5 20 42.42 28.50 38 39.58 +6.5 CarolTrBk CART ... ... 33 10.00 6.90 39 8.81 -7.7 Carrizo CRZO ... ... 12 28.30 11.10 2117 16.99 -20.2 CarrolsRst TAST ... ... 16 14.45 9.90 265 10.95 -9.9 CarverBc lf CARV ... ... 30 7.95 2.01 7 2.96 +1.8 CasaSys n CASA ... ... ... 34.21 13.25 345 30.76 +73.2 CasellaW CWST ... ... ...dd 27.38 13.32 125 24.52 +6.5 Caseys CASY 1.04 1.0 26 128.51 99.76 369 101.86 -9.0 CassInfo CASS .96 1.6 30 65.00 53.23 55 59.73 +2.6 Catabasis n CATB ... ... ... 3.78 1.09 128 1.79 +20.1 CatalstB rs CBIO ... ... ...dd 37.00 3.11 166 24.87 +82.3 CatalystPh CPRX ... ... ...dd 4.51 1.62 437 2.55 -34.8 Catasys n CATS ... ... ... 5.79 3.30 28 4.85 +29.3 CathayGen CATY .96 2.4 18 45.59 34.00 332 39.70 -5.9 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 26 176.25 +15.5 Cavium CAVM ... ... ...dd 92.66 56.96 371 80.63 -3.8 CecoEnv CECE .30 6.5 ... 12.03 4.00 144 4.65 -9.4 Celcuity n CELC ... ... ... 22.73 11.10 16 17.08 -9.9 Celgene CELG ... ... 27 147.17 84.25 3816 90.54 -13.2 Celgene rt CELGZ ... ... ... 1.61 .11 18 .29 -70.3tCelldexTh CLDX ... ... ...dd 3.42 1.97 29216 .76 -73.2 CellectBio n APOP ... ... ... 13.50 6.12 80 6.88 -1.7 CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .37 .10 .10 Celct wtA CLRBZ ... ... ... .86 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 2.25 1.03 416 1.18 -13.9 Cellectis n CLLS ... ... ...dd 38.85 21.25 407 30.42 +4.4 CallularBio CBMG ... ... ...dd 22.75 5.05 39 20.95 +86.2 Celsion rs CLSN ... ... ...dd 6.06 1.24 139 2.25 -16.0 CelsiusH n CELH ... ... ... 7.00 3.42 13 5.54 +5.5 Celyad n CYAD ... ... ... 64.75 28.29 3 31.50 -26.9 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 34 2.93 +14.9 Cemtrx pf CETXP .19r ... ... 7.62 4.48 5.50 +8.8 CntRsDvA CDEV ... ... ... 22.14 14.10 1606 17.43 -12.0 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 219 26.98 +4.9 CEurMed CETV ... ... ...dd 5.20 3.10 57 4.25 -8.6 CentrlFedl CFBK ... ... 34 2.75 1.85 5 2.37 -13.8 CentGard lf CENT ... ... 24 43.30 29.08 97 41.11 +5.6 CenGrdA lf CENTA ... ... ... 41.34 28.12 113 39.04 +3.5 CntlVyCm CVCY .28f 1.4 16 23.94 18.05 13 20.15 -.1 CentAl CENX ... ... 30 24.77 11.59 2203 18.03 -8.2 CntyBcMA CNBKA .48 .6 ... 89.40 53.35 6 79.30 +1.3 CentCas CNTY ... ... 29 9.85 6.28 108 8.16 -10.6 CeragonN CRNT ... ... ... 3.65 1.64 161 2.67 +34.8 Cerecor n CERC ... ... ...dd 5.74 .34 542 3.42 +6.9 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 55.29 1876 57.94 -14.0 CerusCp CERS ... ... ...dd 5.85 1.93 490 5.35 +58.3 CescaTh rs KOOL ... ... ... 6.44 1.45 65 1.61 -46.3 Chaisma n CHMA ... ... ...dd 2.95 1.25 9 1.43 -15.7 ChampO hrs CSBR ... ... ...dd 4.75 2.19 63 4.07 +4.9 Changyou CYOU ... ... 10 44.55 26.77 269 30.39 -16.6 Chantic rs BURG ... ... ... 6.89 1.81 68 3.40 +29.3 CharlsCol h CTHR ... ... ...dd 1.60 .80 14 1.37 +1.5 ChartInds GTLS ... ... 39 61.98 32.04 191 60.25 +28.6 ChartCm n CHTR ... ... ...cc 408.83 298.67 1322 312.84 -6.9 CharterFn CHFN .32 1.5 26 22.19 15.81 52 21.48 +22.5 ChkPoint CHKP ... ... 21 119.20 95.03 1194 102.94 -.7 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 CheckC nrs CHEK ... ... ... 27.60 3.12 59 4.14 -60.3 ChckPnt n CKPT ... ... ... 10.50 3.20 78 4.14 +6.7 Cheesecake CAKE 1.16 2.2 16 67.14 38.34 995 52.35 +8.7 ChefsWhs CHEF ... ... 57 25.93 11.85 136 24.05 +17.3 Chembio CEMI ... ... ...dd 9.20 5.70 1 7.90 -3.7 ChemFinl CHFC 1.12 2.0 21 59.83 43.61 147 55.49 +3.8 ChemoCntx CCXI ... ... 32 15.08 5.42 224 10.98 +84.5 ChemungF CHMG 1.04 2.3 22 56.83 36.01 2 46.01 -4.3 Cherokee h CHKE .20 14.8 ...dd 10.70 1.15 25 1.35 -28.9 ChkSoup n CSSE ... ... ... 13.26 6.19 31 7.17 -20.3 ChildPlace PLCE 2.00f 1.5 28 161.65 94.95 447 131.05 -9.8 Chimerix CMRX ... ... ...dd 6.24 4.17 75 4.97 +7.3 ChAdvCns CADC ... ... ...dd 9.75 1.55 39 2.35 -45.3 ChinAutLog CALI ... ... ... 8.77 1.50 169 2.45 -23.4 ChinaAuto CAAS ... ... 7 5.90 4.04 42 4.40 -8.3 ChinaBio CBPO ... ... 19 120.46 71.85 231 86.40 +9.7 ChinCer rs CCCL ... ... ... 4.28 1.25 16 1.52 -36.4 ChiCmCr h CCCR ... ... ... 4.00 .97 13 1.14 -17.4 ChiCustR n CCRC ... ... ... 23.40 10.75 250 14.24 -16.5 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 49 2.42 -9.7 ChinaHGS HGSH ... ... 2 4.48 1.18 5 1.31 +6.7 ChinInfoT h CNIT ... ... ...dd 5.20 .65 70 1.73 +16.9 ChnaIntNt n CIFS ... ... ... 66.10 10.81 136 17.79 -57.6 ChinaJJ h CJJD ... ... ...dd 1.87 1.17 31 1.41 +13.7 ChinLend h CLDC .32e 13.1 ... 6.89 1.66 27 2.45 -21.2 ChinaLodg HTHT .64e .5 99 166.19 58.56 488 132.07 -8.6 ChinaNRes CHNR ... ... ... 4.23 1.88 2 2.12 -20.6 ChiRecy rs CREG ... ... ... 9.39 .95 42 1.63 -41.8 ChnaTcF rs CNTF ... ... ... 3.60 2.06 35 2.42 -6.5 ChXDPlas CXDC ... ... 3 5.00 4.06 1 4.10 -10.9 ChiCache lf CCIH ... ... ...dd 4.75 .72 176 1.24 -26.6 ChinaNt rs CNET ... ... ...dd 11.90 .90 343 2.47 +126.6tChipMOS IMOS 1.97e 12.8 18 21.99 15.55 23 15.44 -12.5 ChromaDx n CDXC ... ... ... 7.24 2.26 274 4.31 -26.7 ChrchllD CHDN 1.52f .6 31 279.45 154.75 73 241.90 +4.0 ChuysHldg CHUY ... ... 26 32.10 18.00 88 27.50 -2.0 CideraTh n CDTX ... ... ...dd 8.80 3.70 146 3.75 -44.9 Cimpress CMPR ... ... ...dd 171.76 78.80 148 152.19 +27.0 CinnFin CINF 2.12f 2.8 21 81.98 68.49 526 74.74 -.3 Cinedigm rs CIDM ... ... ... 3.00 1.11 14 1.38 -8.0 Cintas CTAS 1.62f .9 32 178.34 119.54 345 172.91 +11.0 Cirrus CRUS ... ... 13 71.97 37.47 891 39.52 -23.8 Cisco CSCO 1.32f 3.0 22 46.16 30.36 15807 43.30 +13.1 CitiTrends CTRN .32 1.0 31 32.49 17.34 76 31.60 +19.4 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 7 2.96 -22.1 Citiz&Nthn CZNC 1.08f 4.5 19 26.75 22.00 14 24.01 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 2 13.91 +3.0 CitizFst CZFC .24e .9 18 26.38 18.50 0 25.91 +7.9 CitizHold CIZN .96 4.3 16 26.00 21.18 1 22.23 -3.8 CitrixSy s CTXS ... ... 27 96.96 73.34 990 95.97 +9.1 CtyHld CHCO 1.84f 2.6 19 74.90 58.80 30 71.57 +6.1 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 37 23.21 +5.5 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 0 73.00 -1.3 Clarus CLAR ... ... ... 8.00 5.10 71 6.80 -13.4 CleanEngy CLNE ... ... ...cc 3.05 1.31 739 1.68 -17.2 ClearOne CLRO .28 4.0 ...dd 11.25 6.70 5 6.95 -22.3 ClrAllCGr n CACG ... ... ... 30.58 24.37 4 28.76 +3.2 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1 Cleareld CLFD ... ... 27 16.50 11.00 6 13.35 +9.0 ClearsBio n CLSD ... ... ...dd 15.06 5.30 646 10.52 +50.3 ClearSign CLIR ... ... ...dd 4.70 1.75 120 1.98 -45.1 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 57 15.95 -16.0 CleBio hrs CBLI ... ... ...dd 5.55 2.03 2 2.93 -26.9 ClovisOnc CLVS ... ... ...dd 99.45 45.42 2841 54.41 -20.0 CoDiagn n CODX ... ... ... 6.85 1.45 4 1.87 -29.2 CoBizFncl COBZ .22 1.1 25 22.01 15.39 104 19.80 -1.0 CoStar CSGP ... ... ...cc 378.57 204.24 210 367.47 +23.7 CoastwayB CWAY ... ... 74 27.60 17.80 31 27.25 +28.5 CocaBtl COKE 1.00 .6 30 249.54 168.54 21 175.10 -18.7tCocrystP n COCP ... ... ... 6.45 4.31 32 4.21 -8.6 CodaOct n CODA ... ... ... 6.56 3.28 10 3.90 -18.3 Codexis CDXS ... ... ...dd 13.60 3.95 267 11.10 +32.9 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 3 28.02 +1.8 CoffeeH JVA ... ... ...dd 4.99 3.65 6 4.39 +3.1 CogentC CCOI 2.00f 4.3 ...cc 54.85 35.75 186 46.70 +3.1 Cogentix h CGNT ... ... ... 3.92 1.55 62 3.84 +21.9 Cognex s CGNX .18 .4 38 72.99 39.74 2064 50.85 -16.9 CognizTch CTSH .80f 1.0 25 85.10 57.50 2269 81.77 +15.1 CohBar n CWBR ... ... ... 6.97 4.49 28 4.95 -.4 Coherent COHR ... ... 25 329.00 172.76 461 175.95 -37.7 CoherusBio CHRS ... ... ...dd 24.70 8.05 297 12.75 +44.9 Cohu COHU .24 1.0 57 26.17 15.55 106 23.44 +6.8 CollPlant n CLGN ... ... ... 8.99 5.22 6.00 -33.0 CllctUnv CLCT .70m 4.2 15 30.82 14.23 41 16.76 -41.5 Collegium n COLL ... ... ...dd 29.90 7.37 390 23.20 +25.7 Colliers CIGI .10 .1 24 71.40 46.60 24 70.10 +16.2 ColonyBk CBAN .20f 1.3 15 19.50 11.10 0 15.35 +5.1 ColBnkg COLB .88 2.0 23 48.06 35.67 215 43.65 +.5 ColuSprtw COLM .88f 1.1 29 83.13 51.56 243 79.86 +11.1 Colmbus CMCO .20f .5 99 44.55 23.19 179 36.53 -8.6 Comcast s CMCSA .76f 2.3 16 44.00 32.74 15264 33.53 -15.9 CommScpe COMM ... ... 41 42.75 30.95 1158 40.55 +7.2 CmcBMO CBSH .94f 1.5 20 64.21 49.43 652 63.42 +13.6 CmcBc pfB CBSHP 1.50 5.9 ... 27.65 25.00 18 25.60 -2.8 ComHub A CHUBA ... ... 81 24.53 14.96 76 22.54 +2.5 ComHub C CHUBK ... ... 81 22.63 14.85 535 22.56 +9.6 CmclVehcl CVGI ... ... ...dd 13.90 5.55 211 7.65 -28.4 CommSys JCS .16 4.3 ...dd 4.89 3.18 3 3.69 +3.7 CmtyBkTr ESXB ... ... 23 9.35 6.95 65 8.80 +8.0 CmtyFinCp TCFC .40 1.1 17 40.69 32.06 15 36.12 -5.7 CommuFt n CFBI ... ... ... 15.00 10.95 1 11.30 -2.6 CmtyHlt rt CYHHZ ... ... ... .05 .01 22 .01 +28.6 CmtyTrBc CTBI 1.32 2.8 16 51.90 40.33 49 46.35 -1.6 CmtyWest CWBC .16 1.4 17 12.97 9.95 2 11.25 +5.6sCommVlt CVLT ... ... ... 69.20 48.35 358 68.65 +30.8 Compugn CGEN ... ... ...dd 5.40 2.25 155 4.30 +72.0 CmptrPr CPSI .40 1.4 47 36.15 26.05 167 29.40 -2.2 CmpTask CTG .24 2.9 ... 8.62 4.90 247 8.42 +65.1 CmstkH rs CHCI ... ... ... 3.90 1.20 21 1.95 +14.7sComtech CMTL .40 1.3 30 31.50 13.11 196 31.68 +43.2tConatusPh CNAT ... ... ...dd 9.40 3.81 812 3.71 -19.7 ConcertPh CNCE ... ... ...dd 30.71 11.88 233 19.83 -23.3 ConcrdInt g CXRX .30 57.5 1 2.10 .45 45 .52 -20.5 Conformis n CFMS ... ... ...dd 5.98 1.15 286 1.51 -36.6 ConiferH n CNFR ... ... ...dd 8.00 5.00 0 5.80 Conmed CNMD .80 1.3 23 64.99 43.88 286 62.79 +23.2 Conns CONN ... ... ...cc 37.80 12.60 322 28.50 -19.8 ConnectOne CNOB .30 1.0 21 31.40 21.04 161 28.75 +11.7 ConnWtrSv CTWS 1.19 1.9 31 65.04 48.86 30 63.99 +11.5 ConsolCom CNSL 1.55 14.0 ... 24.80 10.31 530 11.06 -9.3 ConsolWtr CWCO .34 2.5 36 15.35 11.05 29 13.85 +10.7 ConstAlph n CNAC ... ... ... 9.95 9.55 9.90 +1.5 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 1 10.59 +4.0 ConstAl rt CNACR ... ... ... .48 .25 .35 +12.9 ConsuPtf CPSS ... ... 5 5.21 3.66 29 3.79 -8.7 ContraFect CFRX ... ... ... 2.31 .80 36 1.57 +55.4 ContraVir CTRV ... ... ...dd 1.85 .21 612 .29 -18.3 Control4 CTRL ... ... 36 35.99 15.13 386 21.72 -27.0 ConvrgOn n CVON ... ... ... 10.83 8.01 16 8.76 -12.2 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 51.77 28.89 2137 50.33 +16.5 CorbusPhm CRBP ... ... ...dd 9.96 5.30 486 6.60 -7.0 Corcept CORT ... ... 18 25.96 8.90 698 17.10 -5.3 CoreMrk s CORE .40 1.9 24 38.37 19.53 265 21.58 -31.7 Corium CORI ... ... ...dd 13.93 4.04 177 10.38 +8.0 CorOnDem CSOD ... ... ...dd 46.19 33.24 436 42.79 +21.1 Corvel CRVL ... ... 27 61.20 41.20 16 50.25 -5.0 CorvusPh n CRVS ... ... ...dd 17.64 7.42 34 10.83 +4.5 Costco COST 2.00 1.0 30 199.88 150.00 3025 194.58 +4.5 CountrP rs CPAH ... ... ...dd 7.30 1.75 26 2.90 -9.7 CountyBcp ICBK .28f 1.0 17 33.94 22.73 1 29.02 -2.5 CoupaSft n COUP ... ... ... 50.69 27.33 362 47.23 +51.3 Covenant CVTI ... ... 46 33.36 15.86 186 30.67 +6.8 CowenInc s COWN ... ... 40 18.25 11.63 258 14.80 +8.4 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 5 25.27 -1.7 CrackerB CBRL 4.80 2.9 20 179.12 141.75 254 164.11 +3.3 CraftBrew BREW ... ... 41 20.25 12.00 92 19.95 +3.9 Cray Inc CRAY ... ... 60 26.65 16.50 232 22.35 -7.6 CreditAcc CACC ... ... 16 377.82 190.09 65 316.30 -2.2 CSVixMd rs TVIZ ... ... ...q 22.05 7.93 6 12.09 +34.8 CSVixSh rs TVIX ... ... ...q 45.03 4.66 33547 7.85 +41.7 CSVixST rs VIIX ... ... ...q 30.35 10.84 58 18.15 +54.1 CSSilvCC SLVO .60e 7.7 ...q 9.31 7.28 8 7.75 -1.9 CSGoldCvC GLDI .63e 6.9 ...q 9.69 8.55 7 9.19 +1.8 CSVS3xInSlv DSLV ... ... ...q 34.67 19.66 159 24.09 +2.1 CSVS3xInG DGLD ... ... ...q 55.21 37.83 109 39.55 -9.3 CS VS3xGld UGLD ... ... ...q 12.72 9.19 400 11.88 +6.6 CSVSVixMT VIIZ ... ... ...q 9.31 5.70 40 7.33 +21.0 CSVIVxMT ZIV ... ... ...q 94.42 59.46 86 66.02 -25.5 CrS Crd n USOI 2.79e 9.7 ... 28.81 21.21 0 28.71 +7.7 CS VSSilv USLV ... ... ...q 17.23 9.03 2180 10.48 -9.7 Cree Inc CREE ... ... ...dd 45.43 20.50 837 40.40 +8.8 Cresud CRESY .45e 2.1 ... 23.69 17.31 88 21.32 -3.5 Criteo SA CRTO ... ... 24 56.00 21.00 437 27.82 +6.9 Crocs CROX ... ... ...dd 17.43 5.93 1280 16.05 +27.0 CronosGp n CRON ... ... ... 10.39 5.12 4854 7.73 +1.4 CrssCtryHl CCRN ... ... 27 15.09 9.07 114 11.66 -8.6 CrownCfts CRWS .32 5.5 12 8.05 5.40 6 5.80 -10.1 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.19 61 8.28 -3.6tCtrip.com s CTRP ... ... 26 60.65 42.65 7229 42.64 -3.3 CueBioph n CUE ... ... ... 17.99 11.10 46 14.13 +21.5 CumbldPh CPIX ... ... ...dd 7.96 5.39 2 6.53 -11.3 Curis CRIS ... ... ...dd 2.72 .47 963 .60 -13.7 Cutera CUTR ... ... 70 55.00 18.50 145 54.60 +20.4 Cyanotch h CYAN ... ... ...dd 5.78 3.25 42 4.20 +7.4 CybrOpt CYBE ... ... ...cc 25.69 11.35 57 18.30 +22.0 CyberArk CYBR ... ... 68 55.63 39.34 246 52.03 +25.7 Cyclacel pf CYCCP .60 9.7 ... 8.75 5.11 6.19 -16.3 Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 277 1.55 -10.9 CymaBay CBAY ... ... ...dd 15.59 3.16 959 13.12 +42.6 CypSemi CY .44 2.6 29 18.87 12.50 4032 17.24 +13.1 Cyren Ltd CYRN ... ... ...dd 3.15 1.35 135 2.95 +18.0 CyrusOne CONE 1.84f 3.7 ...dd 65.73 43.49 635 49.91 -16.2 CytRx rs CYTR ... ... ... 5.99 1.43 205 1.81 +7.1 Cytokinetic CYTK ... ... ...dd 17.20 6.75 174 7.75 -4.9 CytomX n CTMX ... ... ...dd 35.00 13.00 403 27.29 +29.3 Cytori wt CYTXW ... ... ... .63 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 1.21 .22 610 .27 -9.6 Cytosorbnt CTSO ... ... ... 8.25 3.30 179 8.10 +24.6D -:DBV Tech DBVT ... ... ... 50.57 20.08 106 24.11 -2.0 DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.05 +.5 DHX Mda n DHXM .08 ... 33 6.05 2.80 26 3.00 -15.5 DLH Hldgs DLHC ... ... 69 6.83 4.10 3 6.21 +.8sDMC Globl BOOM .08 .3 ...dd 29.25 12.40 84 29.05 +16.0 DNB Fncl DNBF .28 .8 15 37.15 30.00 2 34.35 +1.9 DSP Gp DSPG ... ... ...dd 13.95 10.80 28 12.35 -1.2 DXP Ent DXPE ... ... 40 43.21 24.86 94 37.09 +25.4 DailyJourn DJCO ... ... ...cc 250.95 195.00 1 227.90 -1.0 Daktronics DAKT .28 3.0 40 10.86 8.54 85 9.19 +.7 DareBio rs DARE ... ... ... 12.40 .74 106 .94 -56.8 DarioHlth DRIO ... ... ... 3.64 1.32 93 1.73 +8.0 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 7 11.15 +20.4 Daseke n DSKE ... ... ... 14.52 8.76 569 9.17 -35.8 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 18 16.49 4.56 42 7.79 -35.3 Datawatch DWCH ... ... ...dd 12.65 6.95 32 8.90 -6.3 DaveBuster PLAY ... ... 15 73.48 37.85 1193 42.75 -22.5 DavidsT g n DTEA ... ... ...dd 6.75 3.20 4 3.42 -12.2 DavSelFn n DFNL ... ... ... 25.62 20.21 6 24.00 +.2 DavSelEq n DUSA ... ... ... 25.32 20.06 7 23.27 -.6 DavSelW n DWLD ... ... ... 28.88 20.90 28 26.17 -.3 DawsonGeo DWSN ... ... ...dd 7.12 3.70 38 6.32 +27.2 Deciphera n DCPH ... ... ... 29.98 15.15 78 24.13 +6.4 DelFriscos DFRG ... ... ...dd 18.85 11.70 208 16.10 +5.6 DelTaco TACO ... ... 9 15.99 10.15 240 10.88 -10.2 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 3.19 .78 114 1.06 -2.8 DeltaTch h DELT ... ... ... 4.70 .91 58 1.16 +9.4 DenaliTh n DNLI ... ... ... 25.79 14.72 106 18.62 +19.1sDennys DENN ... ... 30 16.49 10.87 166 16.59 +25.3 Dentsply XRAY .35 .7 ...dd 68.98 48.25 2876 50.19 -23.8 Depomed DEPO ... ... ...dd 12.78 4.31 1073 6.90 -14.3 Dermira DERM ... ... ...dd 34.45 6.98 848 8.50 -69.4 DescSys DSGX ... ... 86 31.23 22.45 63 29.35 +3.3 DestMatrn DEST .80 30.9 ...dd 4.98 1.02 60 2.59 -12.8 Dest XL DXLG ... ... ...dd 2.85 1.46 78 1.75 -20.5 Deswell DSWL .28 9.5 ...dd 3.64 1.85 10 2.96 +8.8 Determine DTRM ... ... ...dd 3.93 1.23 16 1.50 -16.7 DexCom DXCM ... ... ...dd 81.91 42.62 683 73.07 +27.3 DiamHill DHIL 7.00e ... 14 219.90 187.63 9 199.98 -3.2 DiambkEn FANG ... ... 24 134.60 82.77 1462 119.04 -5.7 DianaCnt rs DCIX ... ... ...dd 4260.06 1.31 105 1.54 -62.1 DicernaPh DRNA ... ... ...dd 15.00 2.69 145 10.31 +14.2 DifferBr rs DFBG ... ... ...dd 2.45 .70 16 1.30 +36.8 DiffusP hn DFFN ... ... ...dd 3.93 .50 84 .57 -51.5 DigiIntl DGII ... ... 32 12.53 8.50 46 10.75 +12.6 Digimarc DMRC ... ... ...dd 41.75 22.85 29 26.30 -27.2 Digirad DRAD .22 16.3 ...dd 5.35 1.25 65 1.35 -47.6 DigitalAlly DGLY ... ... ...dd 4.95 1.70 92 2.70 +1.9 DigitlTurb APPS ... ... ...dd 2.59 .88 1019 1.75 -2.2 DimeCBc DCOM .56 3.0 20 22.65 17.75 102 18.80 -10.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 45

Diodes DIOD ... ... 51 35.36 22.44 244 30.50 +6.4 DiscIncA DISCA ... ... 12 30.25 15.99 4079 23.40 +4.6 DiscIncB DISCB ... ... 18 48.85 19.25 34.50 +39.1 DiscIncC DISCK ... ... 11 29.18 14.99 3006 21.49 +1.5 DishNetw h DISH ... ... 18 66.50 36.00 2022 38.97 -18.4 Diversicre DVCR .22 3.0 19 12.25 6.45 2 7.23 -27.8 DivrsRest SAUC ... ... 2 4.12 1.25 17 1.31 -18.1 DixieGrp DXYN ... ... ...dd 5.21 2.60 29 2.90 -24.7 DgssInt A n DOGZ ... ... ... 6.40 3.55 0 4.20 -28.8 DollarTree DLTR ... ... 13 116.65 65.63 1719 97.55 -9.1 DolphnEnt n DLPN ... ... ... 5.77 2.47 6 2.75 -23.6 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.6 27 18.25 14.51 13 15.56 -10.1 DonegalB DGICB .49 3.2 30 16.25 13.35 15.55 +2.2 DorchMin DMLP 1.30e 7.4 18 17.85 13.90 79 17.45 +14.8 Dorman DORM ... ... 22 88.50 60.93 183 69.43 +13.6 DovaPh n DOVA ... ... ... 37.00 16.98 48 26.17 -9.1 DragVic n LYL ... ... ... 14.99 3.09 3 3.60 -17.4sDrprOkw n DOTA ... ... ... 9.87 9.71 1 9.90 +1.2 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 .57 +14.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 10.75 +2.0 DropCar rs DCAR ... ... ... 13.52 1.85 66 2.07 -49.3 Dropbox n DBX ... ... ... 34.83 27.75 5720 29.02 +1.9 DryShips s DRYS .15e ... 1 482.65 .98 528 3.82 +8.2 DuluthH n DLTH ... ... 25 22.89 15.13 239 18.96 +6.2 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 895 60.24 -6.6 DurectCp DRRX ... ... ...dd 2.55 .75 529 2.51 +172.2 Dynasil DYSL ... ... 8 2.06 1.09 61 1.28 +8.5 Dynatronic DYNT ... ... ...dd 3.75 2.10 2 3.01 +4.2 DynavaxT DVAX ... ... ...dd 24.45 5.15 5471 18.85 +.8E -:E-Trade ETFC ... ... 27 58.49 33.06 3004 57.59 +16.2 eBay s EBAY ... ... 20 46.99 31.89 6628 40.19 +6.5 eBay56 n EBAYL 1.50 5.8 ... 27.47 25.00 50 25.92 -3.8 EDAP TMS EDAP ... ... ... 3.85 2.07 11 2.35 -18.3 eHealth EHTH ... ... ...dd 28.59 10.60 77 15.66 -9.8 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 12 26.73 -6.8 ENDRA n NDRA ... ... ... 5.88 2.15 1 2.47 -49.2 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.79 .73 3 .83 -4.8 ESSA Bcp ESSA .36 2.5 22 16.80 14.16 9 14.64 -6.6 EtfLonCanc CNCR ... ... ... 32.32 21.09 90 27.42 +15.3 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 25.47 -2.4 EtfValidea VALX ... ... ...q 30.40 26.20 0 29.69 +2.4 IsectPsGr ef PMPT ... ... ... 28.26 24.01 0 26.12 -4.1 EV Engy EVEP ... ... ...dd 1.68 .13 841 .15 -70.2 EXFO g EXFO ... ... ...dd 5.40 3.73 18 3.80 -12.6 EagleBncp EGBN ... ... 18 69.80 46.20 149 58.95 +1.8 EagBcMT EBMT .36 1.8 16 21.95 17.35 4 20.50 -2.1 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 200 5.07 +13.2 EaglFnB n EFBI .22p ... ... 19.57 14.50 1 15.77 -2.5 EaglePhm EGRX ... ... 16 97.15 45.05 258 53.56 +.3 EstWstBcp EWBC .80 1.3 19 69.25 48.76 451 61.81 +1.6 EastrAcq n EACQ ... ... ... 10.30 9.25 4 10.25 +1.5 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 0 10.45 -2.6 EasternCo EML .44 1.6 38 31.50 24.00 3 27.60 +5.5 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 1 6.82 +69.3 EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 50.02 49.95 49.99 EV 5-15Mu s EVLMC ... ... ... 50.03 49.95 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.02 +99.8 Ebix Inc s EBIX .30 .4 25 87.50 52.40 184 78.05 -1.5 Echelon rs ELON ... ... ...dd 7.20 4.10 11 4.28 -22.7 EchoGLog ECHO ... ... ...cc 32.95 13.00 464 30.10 +7.5 EchoStar SATS ... ... 14 62.50 51.70 245 55.16 -7.9 Eco-StimE ESES ... ... ...dd 1.97 .86 26 1.00 -20.6 EcologyEn EEI .40 3.4 ...dd 13.06 10.25 6 11.65 +11.0 EdgeTher n EDGE ... ... ...dd 17.77 .95 1727 1.16 -87.6 Edgewater EDGW ... ... ...dd 7.67 5.19 106 5.55 -11.1 EditasM n EDIT ... ... ...dd 45.02 13.12 648 34.46 +12.1 EducDevel EDUC .36 1.4 44 27.93 6.90 31 26.20 +38.3 eGain EGAN ... ... ...dd 9.30 1.30 112 8.60 +63.8 EgaletCp EGLT ... ... ...dd 4.54 .55 117 .64 -35.6 EigerBio rs EIGR ... ... ...dd 16.20 6.10 96 11.00 -21.1 8Point3E n CAFD 1.12 9.3 13 15.92 11.69 199 12.00 -21.1 EksoBio n EKSO ... ... ...dd 4.77 .99 128 1.65 -22.5 ElPolLoc h LOCO ... ... 44 14.85 9.05 709 9.80 -1.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 1 2.70 -4.9 ElbitSys ESLT 1.76 1.4 21 153.13 112.93 49 125.50 -5.8sEldorRsts ERI ... ... 54 38.45 17.30 3898 41.50 +25.2 ElectSci ESIO ... ... 32 27.72 6.19 464 19.43 -9.3 ElectroSen ELSE ... ... 12 5.24 2.96 1 4.05 ElectArts EA ... ... 27 131.13 88.72 1822 122.19 +16.3 EFII lf EFII ... ... ... 51.15 25.28 601 28.40 -3.8 ElectrAc n ELEC ... ... ... 10.42 9.93 10.40 +.8 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.01 .62 2406 1.58 +94.8 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.63 +.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 1 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 4 3.81 -6.6 EmclaireF EMCF 1.12f 3.3 17 33.98 26.50 0 33.50 +10.4tEmcore EMKR 1.50e ... 21 12.20 4.80 137 4.75 -26.4 EmmisC rs EMMS ... ... 1 4.80 2.14 24 4.55 +29.3 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 15 19.95 -26.1 EnantaPh ENTA ... ... 98 95.91 29.46 93 85.95 +46.5 EncoreCap ECPG ... ... 13 52.00 30.30 103 45.15 +7.2 EncorW WIRE .08 .1 18 58.70 37.30 47 56.75 +16.6 Endo Intl ENDP ... ... ...dd 14.15 5.27 3943 5.46 -29.5 Endocyte ECYT ... ... ...dd 11.54 1.17 978 9.23 +115.7 Endologix ELGX ... ... ...dd 7.66 3.75 578 4.07 -23.9 EndurIntl EIGI ... ... ...dd 9.50 6.20 318 7.43 -11.6 Energous WATT ... ... ...dd 33.50 6.91 1515 19.99 +2.8 EngyFocus EFOI ... ... ...dd 3.52 1.51 2 2.49 +1.6 EnrgyRec ERII ... ... ...cc 11.30 6.13 284 8.14 -7.0 EnrgXXi hn EGC ... ... ...dd 29.00 3.41 641 5.77 +.5 Enphase ENPH ... ... ...dd 5.58 .65 1580 3.96 +64.3 EnsignGp s ENSG .18 .6 33 29.24 16.50 130 27.97 +26.0 EnstarGp ESGR ... ... 13 237.30 180.50 24 215.60 +7.4 EntegraFn ENFC ... ... 32 30.70 22.00 12 28.90 -1.2 Entegris ENTG .28 .8 37 38.25 21.78 883 36.90 +21.2 EntBcpMA EBTC .58f 1.6 20 38.25 29.02 5 35.78 +5.1 EntFinSv EFSC .44 .9 19 49.97 36.65 86 47.85 +6.0 Epizyme EPZM ... ... ...dd 21.40 9.30 236 15.90 +26.7 ePlus s PLUS ... ... 21 97.75 64.25 34 81.10 +7.8 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 397 405.52 -10.5 EquitFin n EQFN .20p ... ... 10.95 9.90 1 10.65 -2.3sEqtyBcsh n EQBK ... ... 30 40.77 29.13 55 40.69 +14.9 Ericsson ERIC .13e 2.1 ... 7.47 5.52 2591 6.33 -5.2 ErieInd ERIE 3.36 2.9 31 129.73 106.63 33 117.87 -3.3 ErytechP n ERYP ... ... ... 30.56 17.50 2 20.69 -6.0 Escalade ESCA .50f 3.5 14 14.40 11.31 8 14.20 +15.4 Esperion ESPR ... ... ...dd 82.68 30.95 437 74.49 +13.1 EsqFnHld n ESQ ... ... ... 25.92 14.51 4 24.25 +22.8 EssaPhm g EPIX ... ... ...dd 2.55 .10 5 .18 -17.4 Essendant ESND .56 6.2 17 18.30 7.25 514 9.02 -2.7 EstreAm n ESTR ... ... ... 11.01 8.39 7 10.24 +18.5 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 43 30.95 9.90 3052 29.39 +43.7 EuroTech CLWT ... ... ... 5.65 2.00 21 2.50 -24.5 Euronet EEFT ... ... 17 101.07 70.67 494 75.58 -10.3 Euroseas rs ESEA ... ... ... 2.73 1.13 14 2.14 +25.7 Ever-Glory EVK ... ... 9 3.90 1.96 6 3.80 +61.7 Everbrdg n EVBG ... ... ...dd 39.12 20.90 132 37.48 +26.1 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 28 8.30 +10.7 EvineLive EVLV ... ... ... 1.62 .76 110 .85 -39.3 EvofemBio EVFM ... ... ...dd 12.56 .30 9 6.62 +239.5 Evogene EVGN ... ... ...dd 5.75 2.66 1 3.08 +.3 EvokePhm EVOK ... ... ...dd 4.09 1.85 93 2.46 +8.6 Evolus n EOLS ... ... ... 12.97 7.53 48 9.38 -18.4 EvolvgSys EVOL .44 11.1 11 5.85 3.86 32 3.95 -16.0 ExOne XONE ... ... ...dd 14.43 6.72 91 7.47 -11.1 ExactSci h EXAS ... ... ...dd 63.60 23.30 1879 44.88 -14.6 ExTrRobo ROBO .07e .2 ...q 46.20 31.30 619 42.07 +1.8 ExelaTch n XELA ... ... ... 10.00 4.37 226 4.71 -8.5 Exelixis EXEL ... ... 42 32.50 18.03 2838 20.40 -32.9 ExlSvcHld EXLS ... ... 42 64.34 45.59 94 57.78 -4.3 Expedia EXPE 1.20 1.1 43 161.00 98.52 1374 109.16 -8.9 ExpdIntl EXPD .84 1.3 24 67.63 51.96 1330 64.54 -.2sExponent s EXPO 1.04f 1.3 40 81.50 56.95 76 82.45 +16.0 ExpScripts ESRX ... ... 9 85.07 55.80 5844 71.99 -3.6 ExtrOilGs n XOG ... ... ... 18.00 10.28 1240 13.00 -9.2 ExtrmNet EXTR ... ... ...dd 15.55 7.05 2300 10.28 -17.9 EyePtPh EYPT ... ... ...dd 2.45 .93 449 1.35 +25.0 EyegatePh EYEG ... ... ... 2.43 .29 3112 .40 -62.6 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 11 8.72 -12.1 Ezcorp EZPW ... ... 19 14.30 7.55 171 13.35 +9.4F -:F5 Netwks FFIV ... ... 21 157.20 114.63 970 155.25 +18.3 FAT Br n FAT .12p ... ... 13.99 5.60 4 6.25 -29.9 FC GlbRlty FCRE ... ... ... 1.55 .68 1 .70 -23.1 FFBW n FFBW ... ... ... 12.50 10.30 8 10.75 -2.5 FLIR Sys FLIR .64f 1.2 31 52.88 33.95 607 52.16 +11.9 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 4 36.56 +.2 FNCB Bc n FNCB ... ... ... 9.95 8.79 14 9.58 +3.6 FRP Hldgs FRPH ... ... 19 59.95 38.95 25 57.35 +29.6 FS Bncp FSBW .56f 1.0 13 59.81 37.51 12 56.47 +3.5 FSB Bcp n FSBC ... ... ... 18.23 14.51 1 17.00 FTD Cos FTD ... ... ...dd 20.73 3.46 626 6.25 -13.1 Facebook FB ... ... 31 195.32 139.75 17916 164.83 -6.6 FDaves DAVE ... ... ...dd 9.65 3.38 27 7.10 +8.4 Fanhua FANH .52e 1.9 46 33.81 7.31 136 26.87 +24.3 FarmerBrs FARM ... ... ...dd 36.15 28.50 58 29.20 -9.2 FarmMer s FMAO .52 1.3 17 44.00 24.00 3 39.61 -2.9 FarmCB FFKT .50 1.2 18 44.30 32.60 20 42.30 +9.9 FarmersNB FMNB .28f 2.0 17 15.95 12.80 24 14.25 -3.4sFaroTech FARO ... ... ...dd 63.90 32.00 144 64.00 +36.2 Fastenal FAST 1.48 2.9 24 58.74 39.79 4113 50.67 -7.4 FateThera FATE ... ... ...dd 14.45 2.52 413 11.15 +82.5 Fauquier FBSS .48 2.3 42 22.25 17.24 21.31 -2.7sFedlStAc n FSAC ... ... ... 9.80 9.65 102 9.84 +1.3 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 148 10.30 +.5 FedNatHld FNHC .32 1.9 22 17.50 9.78 34 16.82 +1.5 FenncPhr n FENC ... ... ... 14.99 7.55 69 13.75 +37.2 Ferrogl n GSM .16 1.4 ... 17.61 8.54 536 11.26 -30.5 Fibrocll rs FCSC ... ... ...dd 4.64 .51 92 .64 FibroGen FGEN ... ... ...dd 63.00 24.60 302 47.40 FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.50 +22.3 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 229.21 35 280.94 +3.6 FidelSo LION .48 2.1 17 24.96 20.08 165 23.20 +6.4 FidusInvst FDUS 1.56a 11.9 8q 18.21 12.63 54 13.06 -14.0 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 2 25.74 +3.0 FiestaRst FRGI ... ... ...dd 25.35 15.50 179 19.85 +4.5 FifthThird FITB .64 2.0 12 34.57 23.20 4423 31.49 +3.8 FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 7 28.82 +1.1 51job JOBS ... ... ...cc 92.63 37.00 403 90.91 +49.4 FinTcII n FNTE ... ... ... 11.76 9.70 1 9.99 +.7 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 10.60 +1.0 FinclEngin FNGN .32f 1.0 42 45.00 24.45 172 33.25 +9.7 FnclInst FISI .96f 3.1 16 35.35 25.65 22 31.20 +.3 Finisar FNSR ... ... 13 28.99 14.25 5360 15.62 -23.2 FinLine FINL .46f 3.4 30 16.38 6.90 1188 13.50 -7.1 FinjanH FNJN ... ... 5 4.06 1.66 509 3.03 +40.3sFireEye FEYE ... ... ...dd 19.08 12.04 4509 18.97 +33.6 FstBcpME FNLC .96 3.4 16 32.33 25.00 8 28.05 +3.0 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 56 36.57 +3.6 FstBcMiss FBMS .20f .6 20 35.10 26.05 50 31.75 -7.2 FstBkNJ FRBA .12f .8 32 14.95 11.15 7 14.45 +4.3 FstBusey rs BUSE .80f 2.6 21 32.88 27.33 71 30.58 +2.1 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 3 25.61 +15.8 FrstCap FCAP .92f 2.3 20 43.02 29.81 5 40.61 +10.5 FCtzBA FCNCA 1.40 .3 21 463.44 320.10 19 421.60 +4.6 FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 27 31.15 +8.4 FCmtyCp FCCO .40f 1.8 22 24.87 18.50 15 22.70 +.4 FtConnBcp FBNK .64f 2.4 20 28.50 23.25 13 26.25 +.4 1stCnstBn FCCY .24 1.1 19 22.53 16.15 12 21.90 +19.7 FstDeFn FDEF 1.20f 2.0 19 59.85 47.01 27 58.62 +12.8 FFnclOH FFBC .76f 2.6 19 29.65 22.80 449 29.05 +10.2 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 28 49.60 36.85 141 48.00 +6.5 FstFnIN THFF 1.02f 2.3 18 52.35 39.55 12 43.70 -3.6 FstFnNwst FFNW .28 1.7 19 17.91 13.13 14 16.93 +9.2 FstFound s FFWM ... ... 23 19.84 15.06 123 18.30 -1.3 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.46 4 26.24 +5.0 FsHawaii n FHB .96f 3.4 ... 32.36 26.30 205 27.97 -4.1 FIntntBcp INBK .24 .6 16 42.40 25.48 29 37.25 -2.4 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 5 25.54 -3.7 FstIntBc A FIBK 1.12f 2.8 19 42.90 33.33 78 39.95 -.2 FstMerch FRME .72 1.7 20 45.42 37.03 85 42.54 +1.1 FstMidIll FMBH .68f 1.9 17 42.03 31.05 21 35.93 -6.8 FMidBc FMBI .44f 1.8 21 26.55 20.50 335 24.95 +3.9 FstNwBc n FNWB ... ... 58 18.35 15.04 8 16.93 +3.9 FstSavFin FSFG .60f .9 18 80.01 48.45 2 70.00 +22.8 FstSolar FSLR ... ... 74 76.61 26.41 805 70.12 +3.9 1stSource SRCE .88f 1.7 20 54.65 43.58 53 51.76 +4.7 FTNDXTc QTEC .58e .8 ...q 83.42 58.98 131 77.06 +7.1 FtTr AbsRet FAAR ... ... ... 34.79 27.00 3 29.41 +.2 FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 20.86 -.7 FT AsiaPc FPA 1.01e 2.8 ...q 38.10 30.05 1 35.74 +.1 FT Europe FEP .65e 1.6 ...q 42.49 31.83 145 40.52 +3.7 FT LatAm FLN .43e 2.0 ...q 23.27 17.73 5 21.84 +7.0 FT Brazil FBZ 1.62e 10.2 ...q 18.24 12.96 0 15.82 +1.9 FT China FCA .68e 2.2 ...q 34.79 21.00 1 31.08 +4.7 FT Japan FJP .77e 1.3 ...q 63.38 49.72 24 58.21 -2.8 FT SKorea FKO .24e .8 ...q 32.08 23.79 2 29.16 -1.3 FT DevMkt FDT .96e 1.5 ...q 67.22 51.41 56 62.83 +.7 FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 104 28.93 +3.7 FT Germny FGM 1.04e 2.0 ...q 55.51 38.99 2 51.06 -.3 FT Canada FCAN .29e 1.1 ...q 27.35 22.06 0 25.82 -2.6 FT UK FKU .94e 2.3 ...q 42.89 35.33 1 41.07 +3.0 FT Switzld FSZ .78e 1.5 ...q 56.74 44.69 5 51.89 -1.6 FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 0 41.88 -1.3sFT Taiwan FTW 1.47e 3.7 ...q 39.25 34.78 1 39.68 +10.7 FT EmMSC FEMS 1.65e 3.8 ...q 47.47 35.25 50 43.96 +1.4 FTDvMkSC FDTS .97e 2.2 ...q 48.51 35.49 8 44.47 +.2 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 35.21 13 45.60 +3.9 FstT BICK BICK .35e 1.2 ...q 33.60 24.05 2 30.33 +.5 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 4 21.50 -2.4 FtTrMun n MCEF ... ... ... 19.39 17.66 0 17.81 -4.9 FtTrOpp n FIXD ... ... ... 52.92 49.20 39 49.49 -2.5 FTNsdGrid GRID .19e .4 ...q 53.73 40.76 5 49.54 -2.8 FTMltAInc MDIV 1.20e 6.6 ...q 19.73 17.60 77 18.14 -4.6 FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 51 36.29 +3.1 FTLwDOpp LMBS 1.41 2.7 ...q 52.32 51.27 230 51.35 -.6 FTIntlMltA YDIV .99e 5.4 ...q 19.83 17.08 1 18.20 -2.3 FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 3 22.50 -3.5 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 4 49.37 -3.4 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 1 22.15 -3.9 FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 280 60.04 +.1 FT RisDiv RDVY .40e 1.3 ...q 32.00 25.96 57 30.10 +.7 FT SSICv FCVT ... ... ...q 32.38 26.74 18 29.44 +2.8 FT DWF5 FV .18e .6 ...q 31.03 23.55 623 28.97 +5.1 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 34 26.10 -4.8 FT US Eq RNDV .35e 1.6 ... 23.04 19.30 0 21.22 -2.2 FT SmCap RNSC .22e 1.0 ... 22.89 19.03 21.24 -1.3 FT MdCap RNMC .19e ... ... 22.75 19.19 21.25 -2.1 FT LgCap RNLC .18e ... ... 23.11 19.67 1 21.88 +.5 FT DevInt RNDM .45e ... ... 55.12 48.94 52.09 -.2 FTNsTrn ef FTXR ... ... ... 27.65 22.24 25.22 -2.7 FT QualInc QINC .60e 2.4 ...q 26.90 23.11 1 24.61 -3.5 FTNsSem ef FTXL ... ... ... 36.21 23.87 11 32.93 +8.7 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 20.91 -2.5 FTNasPh ef FTXH ... ... ... 23.57 19.06 6 21.11 -1.4 FTNsOil ef FTXN ... ... ... 22.50 16.85 2 21.78 +3.1 FTNaFood ef FTXG ... ... ... 21.28 19.37 0 20.06 -3.5 FTNsBk ef FTXO ... ... ... 32.44 24.57 126 29.40 +.1 FTDorW n FVC .17e .6 ... 28.96 21.90 855 27.00 +5.2 FT DWInt IFV .32e 1.4 ...q 24.24 18.72 82 22.18 -.3 FTEMCur FEMB 2.68e 6.2 ...q 48.17 39.91 7 42.98 +1.9 FT MunHI n EMHI ... ... ... 53.47 49.45 50.11 -.7 FT RivAsia RFAP 1.14e 1.9 ... 64.93 53.74 1 60.09 -.8 FT RivDev RFDI 1.09e 1.7 ... 68.99 55.70 59 64.84 +1.2 FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 58.41 4 73.29 +4.0 FT RivEur RFEU .95e 1.4 ... 70.58 56.18 3 66.74 +2.1 FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.37 -2.3 FTCapStrn FTCS .59e 1.2 ...q 54.95 43.29 104 51.24 +.5 FTN100ExT QQXT .14e .3 ...q 52.82 44.09 5 48.46 -.3 FsTrGrEn QCLN .08e .4 ...q 21.73 16.27 12 19.75 -2.7 FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 33.09 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 2 28.75 FTCloudC SKYY .13e .3 ...q 52.10 38.07 128 49.76 +8.4 FTNdqAuto CARZ .88e 2.1 ...q 45.00 34.43 0 41.80 -1.0 FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.40 0 27.34 -2.9 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 2 12.64 +2.1sFT Cybersc CIBR ... ... ...q 26.13 20.59 367 26.00 +12.4 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.98 1 36.96 +4.4 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 204 48.22 +.4 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 180 48.07 -1.0 FT GlbCmd FTGC .26e ... ...q 21.28 18.97 91 21.13 +2.0 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.92 30 52.66 -1.6 FTNDXEq QQEW .27e .5 ...q 63.55 50.75 42 59.37 +2.5 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 36 53.73 +2.5 FTSmartph FONE .86e 1.7 ...q 55.89 44.61 5 52.09 -.2 FstUSBcsh FUSB .08 .7 35 14.38 10.38 2 11.45 -10.5 FstUtdCp FUNC .36f 1.9 21 20.25 13.80 4 19.10 +9.8 First LI s FLIC .60 2.2 11 33.50 25.60 50 27.55 -3.3 FsthdTech SVVC ... ... ...q 12.74 7.29 12 10.74 +19.8 FstSvc n FSV .54f .8 38 74.49 57.17 13 70.89 +1.4 Fiserv s FISV ... ... 34 74.46 57.86 977 71.59 +9.2 FiveBelow FIVE ... ... ...cc 77.12 44.30 1010 76.39 +15.2 FivePrime FPRX ... ... ...dd 48.87 15.66 369 17.06 -22.2 FiveStar FVE ... ... ...dd 2.10 1.23 25 1.25 -16.7 Five9 FIVN ... ... ...dd 32.47 16.46 162 28.43 +14.3 Flex Ltd FLEX ... ... 19 19.71 14.70 3716 17.03 -5.3 FlexPhm n FLKS ... ... ...dd 8.98 2.68 107 5.45 +56.2 FlxGlbImp ESGG ... ... ... 101.95 82.34 0 95.74 +.8 FlxUS Imp ESG ... ... ... 70.00 55.16 0 63.64 FlxRAstAlo ASET ... ... ... 29.37 26.68 2 27.84 -3.2 FlxUSQLgC QLC ... ... ...q 35.78 28.79 5 33.73 +1.2 FlxUSLgCp LKOR .41e ... ...q 55.13 50.75 1 52.00 -5.1 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 2 49.53 -2.7 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 5 23.25 -1.4 FlexSh n FPAY ... ... ... 6.56 2.63 0 3.25 -14.5 FlexionTh FLXN ... ... ... 32.25 16.51 345 25.38 +1.4 Flexstl FLXS .88 2.2 ... 57.79 34.74 11 39.14 -16.3 Fluent Inc FLNT ... ... ... 6.95 2.20 71 2.75 -37.5 Fluidigm FLDM ... ... ...dd 8.38 2.52 105 6.17 +4.8 FlushFn FFIC .80f 2.9 19 31.69 24.27 34 27.33 -.6 Foamix FOMX ... ... ... 7.45 4.05 148 5.41 -10.0 Fonar FONR ... ... 10 33.90 17.60 20 29.70 +22.0 ForeScTc n FSCT ... ... ... 37.79 21.56 741 35.45 +11.2 ForshtAut n FRSX ... ... ... 11.70 2.44 4 2.98 -26.1 FormFac FORM ... ... 25 18.65 10.45 567 14.55 -7.0 FormulaSy FORTY .34e .9 ... 45.65 34.47 36.31 -10.5 ForrestR FORR .80f 1.8 42 47.75 36.95 28 43.95 -.6 Forterra n FRTA ... ... 51 20.47 3.02 240 8.62 -22.3sFortinet FTNT ... ... ...cc 56.53 35.44 1161 56.76 +29.9 FortressBio FBIO ... ... ...dd 5.54 3.13 101 4.35 +9.0 FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 0 22.63 -.5 ForwrdA FWRD .60 1.1 26 64.80 46.50 193 54.51 -5.1 Forward h FORD ... ... 26 4.45 1.02 49 1.57 +27.6 ForwdPh FWP 23.12e ... ... 9.70 2.02 12 2.14 -41.8 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1294 15.24 +96.1 Foster FSTR .16 .6 ...dd 30.30 13.00 37 25.25 -7.0 FndtnMed FMI ... ... ...dd 87.10 31.70 750 70.90 +4.0 FoxFactory FOXF ... ... 32 46.80 26.40 125 35.30 -9.1 Francesca FRAN ... ... 11 16.18 4.51 445 4.76 -34.9 FrankElec FELE .43 1.0 26 47.20 36.00 81 42.95 -6.4 FredsInc FRED .24 8.4 ...dd 16.27 2.36 509 2.86 -29.4 FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.18 69 13.54 -20.7 FreqElec FEIM ... ... ...dd 11.00 7.53 10 8.87 -5.2 Freshpet FRPT ... ... ...dd 20.85 11.00 176 18.70 -1.3 Fronteo FTEO ... ... ... 17.98 9.06 1 17.00 +35.9 FrontC pf FTRPR 11.13 83.9 ... 27.72 7.68 100 13.26 +52.3 Frontr rs FTR 2.40 28.0 ... 30.00 6.08 1737 8.57 +26.8 FuelTech FTEK ... ... ...dd 1.83 .71 80 1.35 +20.5 FuelCell rs FCEL ... ... ...dd 2.49 .80 866 2.03 +19.4 FulgentG n FLGT ... ... ... 10.90 2.73 2 4.01 -8.4 FulingGbl n FORK ... ... ... 6.00 2.65 3 4.20 +6.3 FullHseR FLL ... ... ...dd 4.10 2.10 64 3.17 -18.5 FultonFncl FULT .48f 2.7 17 19.90 16.45 640 17.65 -1.4 Funko n FNKO ... ... 43 9.90 5.81 94 8.16 +22.7 FusionTel FSNN ... ... ...dd 4.42 1.11 115 3.31 -11.7 FutFintch lf FTFT ... ... ... 8.00 1.30 634 2.17 -48.0 FuweiF rs FFHL ... ... ...dd 4.93 2.35 0 3.18 +8.2G -:GWilliFood WILC ... ... 21 7.66 5.11 6 6.80 -5.4 G1Thera n GTHX ... ... ... 42.78 12.04 93 36.29 +82.9 GCI Lb A n GLIBA ... ... ... 55.47 50.38 172 51.92 -5.1 GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 56 23.79 +4.6 GDS Hld n GDS .46p ... ... 31.77 6.90 304 26.15 +16.1 GSI Tech GSIT ... ... ...dd 8.94 6.05 18 7.65 -3.9 GSV Cap GSVC ... ... 6 9.39 3.83 170 7.31 +34.1 GTY Tch n GTYH ... ... ... 10.49 9.75 56 9.94 +.1 GTY Tc un GTYHU ... ... ... 11.00 10.10 74 10.34 +.3 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 31 40.96 18.00 600 38.28 +3.8 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 62 17.01 +33.8 GW Pharm GWPH ... ... ...dd 143.37 92.65 578 120.58 -8.7 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 0 8.30 -.2 GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 110 15.55 +25.4 Galapag n GLPG ... ... ... 121.09 72.90 263 95.60 +2.0 GalectinTh GALT ... ... ... 6.74 1.28 990 3.58 +7.2 GalmedPh GLMD ... ... 6 12.22 3.61 34 6.15 -32.8 Gam&Lsr n GLPI 2.52f 7.3 19 39.32 32.51 1941 34.64 -6.4 GamngPtrs GPIC .12e ... ... 12.50 9.07 0 9.95 -11.5 Garmin GRMN 2.04 3.4 16 65.96 48.50 709 59.43 -.2 GarrisnCap GARS 1.12 13.6 8 9.88 7.77 21 8.21 +1.2 Gemphire n GEMP ... ... ... 21.59 5.55 36 5.70 -28.3 Gencor s GENC ... ... 42 18.45 15.00 8 16.25 -1.8sGenFin GFN ... ... ...dd 8.20 4.50 61 8.40 +23.5 GenFin pfC GFNCP 9.20 9.1 ... 104.67 90.31 5 101.64 +1.2 GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 9 25.25 GeneticT rs GENE ... ... ... 2.05 .70 68 1.37 +18.1 GeniusBr n GNUS ... ... ... 5.01 2.01 11 2.82 +3.7 GenMark GNMK ... ... ...dd 13.67 3.63 137 5.49 +31.7 GenoceaB GNCA ... ... ...dd 7.29 .79 271 .93 -19.9 Genomic GHDX ... ... ...dd 37.50 26.54 191 33.31 -2.6 Genprex n GNPX ... ... ... 6.23 3.84 27 4.85 +3.2 Gentex GNTX .44f 1.8 19 24.48 16.59 1630 24.35 +16.2 Gentherm THRM ... ... 29 40.80 29.50 237 36.05 +13.5 GeospcT hs GEOS ... ... ...dd 18.71 9.18 47 10.43 -19.6 GerABcp s GABC .60f 1.7 20 39.02 30.32 24 34.50 -2.3 GeronCp GERN ... ... ...dd 6.68 1.74 6068 3.79 +110.6tGevo rs GEVO ... ... ...dd 1.23 .38 1116 .37 -37.5 Gibraltar ROCK ... ... 18 39.95 25.61 115 34.50 +4.5 GigaMda rs GIGM ... ... ...dd 4.37 2.36 13 2.72 -10.5 GilatSatell GILT ... ... ...dd 9.22 4.12 63 8.43 +9.0 GileadSci GILD 2.28f 3.1 9 89.54 63.76 4716 74.69 +4.3 GlacierBc GBCI .92f 2.4 22 41.24 31.38 161 38.33 -2.7 GladstnCap GLAD .84 9.7 10 10.12 7.80 61 8.62 -6.4 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 1 25.08 -3.0 GladstnCm GOOD 1.50 8.6 ...dd 23.29 16.78 86 17.47 -17.0 GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.65 +.9 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 1 26.11 +.1 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 3 25.09 -3.1 GladstInv GAIN .80f 7.4 16 11.50 9.00 212 10.88 -2.5 GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 0 25.26 -.3 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 3 25.35 -.4 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.29 -1.2 GladstLnd LAND .53f 4.2 93 14.29 10.77 61 12.52 -6.8 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 3 25.70 -.6 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 11 11.95 +8.1 GblBldT n GBT ... ... ...dd 68.05 24.03 524 45.30 +15.1 GblEagEnt ENT ... ... ...dd 3.84 1.03 1732 1.21 -47.2 GlbIndem GBLI ... ... 22 49.91 32.22 10 40.20 -4.3 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.99 2 25.73 -.5 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 0 25.70 -.7 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 3 4.21 -8.7 GlWatRs n GWRS .28 3.2 ... 10.00 8.40 8 8.94 -4.3 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 28 14.31 -7.9 GblXSocM SOCL ... ... ...q 39.03 24.63 64 33.61 +2.0 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 11 29.59 -4.2 GblX SupDv EFAS ... ... ... 19.06 16.37 18.16 +.3 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 3 11.84 -5.9 GblX Rob n BOTZ ... ... ... 27.42 16.90 465 23.82 +.5 GlbXCon ef KRMA ... ... ... 20.83 16.62 8 19.66 +1.2 GblXMilTh MILN ... ... ... 21.10 16.44 12 20.12 +4.5 GbX Longv LNGR ... ... ... 21.38 16.90 0 19.63 +.9 GlX Intrn n SNSR ... ... ... 21.41 17.25 23 20.25 +2.0 GbX HlthW BFIT ... ... ... 17.99 15.43 17.81 +6.9 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 2 14.53 -5.0 GlX Fintc n FINX ... ... ... 24.62 16.17 25 23.40 +6.6 GlXCatholc CATH ... ... ... 35.58 28.40 8 32.98 +.2 GlobusM rs GLBS ... ... ... 3.73 .71 40 .75 -34.6 GluMobile GLUU ... ... ...dd 4.95 2.23 3651 4.17 +14.6 GlycoMim GLYC ... ... ...dd 26.05 3.82 353 17.21 +2.5 Gogo GOGO ... ... ...dd 14.76 8.02 820 9.34 -17.2 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 631 28.89 -3.1 GolLNGPt GMLP 2.31 12.7 ... 23.49 16.78 215 18.22 -20.1 GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 10 25.40 -2.4 GoldBull n DNJR ... ... ... 5.22 4.40 3 4.67 -1.5 GoldenEnt GDEN ... ... 22 34.75 13.21 335 24.14 -26.1 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 129 7.83 -3.9 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 121 17.98 -1.2 GoodTimes GTIM ... ... ...dd 3.78 2.25 4 3.45 +30.2 Goodyear GT .56 2.0 9 36.74 25.88 1772 28.21 -12.7 GoPro GPRO ... ... ...dd 11.89 4.42 6618 5.58 -26.3 GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.17 +1.7 GorsHl A n GSHT ... ... ... 11.24 9.30 407 10.05 +1.1 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 0 10.58 +2.1 GovPrpIT GOV 1.72 13.9 20 22.99 11.87 811 12.39 -33.2 GovPrpIT46 GOVNI 1.47 5.7 ... 26.37 24.28 12 25.70 -.5sGrCanyEd LOPE ... ... 26 110.16 68.82 179 109.96 +22.8 Gravity rs GRVY ... ... 41 108.97 13.18 12 79.50 -15.9 GrElCp hn GECC 1.00 10.9 ... 11.35 8.76 6 9.19 -6.6 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.30 -.6 GrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 2 24.27 -.8 GrElm hn GEC ... ... ... 4.40 3.10 3 3.70 -8.6 GrLkDrge GLDD ... ... ...dd 5.70 3.60 146 4.60 -14.8 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 35 51.85 +.4 GreenBncp GNBC ... ... 19 24.40 15.90 107 22.90 +12.8 GreenBrick GRBK ... ... 16 12.20 8.20 22 10.45 -7.5 GreenPlns GPRE .48 2.6 26 26.05 15.60 756 18.25 +8.3 GrnP LP n GPP 1.88f 10.4 10 21.00 16.50 83 18.00 -3.7 GrCB NY s GCBC .39 1.1 28 38.00 22.16 1 36.60 +12.3 Greenlight GLRE ... ... ...dd 23.15 15.00 218 15.65 -22.1 GrdsmHld n GSUM ... ... ... 13.99 6.76 362 7.70 -15.8 Griffin GRIF .40f 1.1 30 37.94 27.71 5 37.62 +2.5 GrifolsSA s GRFS .38e 1.8 ... 25.18 19.41 475 20.95 -8.6 Groupon GRPN ... ... ... 5.99 2.90 5566 4.68 -8.2 GpAeroCN OMAB 1.71e 3.9 21 52.51 37.45 121 43.82 +5.6 GrpoFin GGAL .12e .2 ... 73.45 36.09 207 63.81 -3.1 GuarntyBc GBNK .66 2.3 21 30.42 24.05 91 29.10 +5.2 GuarBcs n GNTY .56 1.7 22 37.36 28.00 36 33.75 +10.1 GuarFBc GFED .48 2.1 17 23.71 15.89 23.35 +4.5 GulfIsland GIFI .04 .5 ...dd 13.95 6.90 46 8.60 -35.9 GulfRes GURE ... ... 2 2.05 1.35 32 1.46 -.7 GulfportE GPOR ... ... 4 17.32 8.11 2963 9.68 -24.1 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 20.53 +2.2H -:H&E Eqp HEES 1.10 2.8 13 44.24 17.44 266 39.98 -1.6 HD Supply HDS ... ... 15 42.25 28.97 1329 38.78 -3.1 HMN Fn HMNF ... ... 17 19.50 16.60 18.70 -2.1 HMS Hldgs HMSY ... ... 39 20.90 11.01 360 17.84 +5.3 HTG Mol h HTGM ... ... ...dd 7.68 1.59 628 3.28 +61.6 HV Bcp n HVBC .50e ... ... 18.50 13.75 2 14.21 -6.6 HabitRest HABT ... ... 40 19.75 8.10 272 9.10 -4.7 HackettGp HCKT .30f 1.8 19 20.36 13.24 60 16.31 +3.8 Hailiang n HLG ... ... ... 88.92 7.02 137 80.52 +78.1 HainCels lf HAIN ... ... ... 45.61 30.39 1264 31.89 -24.8 HalladorE HNRG .16 2.4 6 8.40 4.79 83 6.54 +7.4 HallmkFn HALL ... ... ...dd 11.83 8.62 37 10.14 -2.8 Halozyme HALO ... ... 51 21.48 11.41 627 19.27 -4.9 HamiltnBc HBK ... ... ...dd 15.99 14.00 18 14.85 -3.6 HamilLa n HLNE .70 1.8 ... 40.43 18.17 69 39.25 +10.9 HancHld HBHC .96 1.8 21 56.40 41.05 298 52.65 +6.4 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 1 25.30 -3.0 HanmiFin HAFC .96f 3.1 17 33.10 25.45 128 31.20 +2.8 Hanwha rs HQCL ... ... ...dd 9.50 6.09 66 7.20 +2.6 HarbrOne n HONE ... ... ... 22.29 15.92 95 17.94 -6.4 Hardinge HDNG .08 .4 37 19.47 9.97 102 18.38 +5.5 Harmonic HLIT ... ... ...dd 6.03 2.80 253 3.65 -13.1 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1sHrvrdBio HBIO ... ... ...dd 5.98 2.30 244 5.85 +77.3 HarvCapCr HCAP 1.14a 10.9 7 14.12 9.92 19 10.48 -4.4 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.45 Hasbro HAS 2.28 2.6 28 116.20 83.40 1140 88.04 -3.1 HawHold HA .48 1.2 7 59.45 32.40 566 39.40 -1.1 HawaiiTel HCOM ... ... ...dd 31.91 23.95 11 26.93 -12.7 Hawkins HWKN .88 2.6 17 53.50 31.80 38 33.95 -3.6 HawthornB HWBK .28 1.3 17 22.07 16.64 22.07 +6.4 HaymkAc n HYAC ... ... ... 9.85 9.50 9.62 +.6 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 1 10.00 +1.0 HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 35 40.26 +25.6tHlthCSvc HCSG .77f 1.9 34 56.20 40.89 3392 40.64 -22.9 HlthInsInn HIIQ ... ... 18 37.38 12.65 190 28.60 +14.6 HealthEqty HQY ... ... 97 68.75 40.21 476 64.20 +37.6 HlthStrm HSTM 1.00e ... 79 31.53 21.15 107 24.53 +5.9 HrtlndEx HTLD .08 .4 19 25.22 17.51 460 18.56 -20.5 HeartFn HTLF .52a 1.0 18 56.40 42.10 68 53.70 +.1 HeatBio rs HTBX ... ... ... 8.25 1.09 129 1.22 -68.1 HebronTc n HEBT ... ... ... 4.26 1.45 3 1.81 -31.2 HeidrkStr HSII .52 1.6 ...dd 32.65 17.90 262 31.75 +29.3 HelenTroy HELE ... ... 14 102.88 81.10 124 86.35 -10.4 HeliMAn h HMNY ... ... ... 38.86 2.20 20577 4.21 -33.3 Helius Med n HSDT ... ... ... 7.85 7.54 10 7.75 -.8 HemisMda HMTV ... ... ... 13.20 10.50 77 10.95 -5.2 HennesAd s HNNA .40f 2.1 10 20.00 13.88 24 19.06 +15.2 HSchein s HSIC ... ... 28 93.50 62.56 1272 69.94 +.1 HrtgeCo HTBK .44f 2.7 21 17.28 12.76 100 16.40 +7.0 HrtgeFn HFWA .60f 1.9 21 33.25 23.00 90 31.10 +1.0 HeritCryst HCCI ... ... 24 25.20 14.20 87 22.20 +2.1 HernTher h HRTX ... ... ...dd 32.70 12.70 915 30.20 +66.9 HerzdCrb CUBA .12e ... ...q 7.54 6.73 7 7.15 HeskaCorp HSKA ... ... 40 115.00 56.59 64 78.92 -1.6 Hexindai n HX ... ... ... 17.00 10.20 23 11.53 +4.3 Hibbett HIBB ... ... 16 29.18 9.40 829 26.75 +31.1 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 478 18.28 +.5 HighpwrInt HPJ ... ... 5 6.00 3.15 5 3.60 -2.7 HghwyH HIHO .32e 5.6 ... 6.55 3.10 59 5.75 +36.9 HimaxTch HIMX .24e 3.3 42 13.95 5.97 2050 7.24 -30.5 HingmSv HIFS 1.36a .7 18 242.00 169.12 2 207.08 Histogenics HSGX ... ... ...dd 3.35 1.59 46 2.84 +38.5 Holl ysys HOLI .12e .5 21 28.35 15.08 146 24.04 +7.9 Hologic HOLX ... ... 14 46.80 35.33 1242 37.69 -11.8 HomeBLA HBCP .60f 1.4 20 47.20 32.52 22 43.41 +.4 HomeBcs s HOMB .44 1.9 20 26.53 20.82 684 22.58 -2.9 HmFdB LA HFBL .48 1.5 19 31.95 23.10 0 31.00 +10.2 HomeStreet HMST ... ... 20 32.60 24.00 258 27.20 -6.0 HometBk n HMTA ... ... ... 11.95 9.60 11.88 +6.3 HomeTrBc HTBI ... ... 27 28.00 21.40 15 26.50 +2.9 HomolMd n FIXX ... ... ... 24.40 16.12 180 20.37 +9.2 HookerFu HOFT .56 1.4 16 52.75 35.90 29 39.00 -8.1 HopeBcp HOPE .52 2.8 15 19.92 15.10 361 18.32 +.4 HopFedBc HFBC .20 1.4 20 16.29 13.51 7 14.50 +2.8 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 37 29.88 +7.5 HorizPhm HZNP ... ... ...dd 16.02 9.45 2690 13.27 -9.1 HorizTFn HRZN 1.20 11.5 10q 11.88 9.66 105 10.47 -6.7 Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 106 24.15 -1.6 HorzDAX DAX .60m 1.9 ... 34.00 26.60 2 31.12 -1.5 Hortonwks HDP ... ... ...dd 22.00 9.93 922 17.70 -12.0 HospPT HPT 2.08 8.2 10 32.58 23.83 546 25.44 -14.8 HostessBr n TWNK ... ... 31 17.18 11.00 489 14.50 -2.1 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 568 7.60 -18.3 HoustWC HWCC .12m 1.5 ... 8.35 4.70 31 7.90 +9.7 HovnEn pf A HOVNP ... ... ... 8.47 5.50 2 7.15 -4.7 HowardBcp HBMD ... ... 31 24.20 16.70 10 19.25 -12.5 HubGroup HUBG ... ... 28 52.25 33.18 484 44.45 -7.2 HudsonGbl HSON .20 10.7 ...dd 2.44 1.23 12 1.87 -16.9tHudsonTc HDSN ... ... 17 10.40 4.39 286 4.36 -28.2 HuntJB JBHT .96 .8 32 126.49 83.35 2313 119.75 +4.1 HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8 HunterMar HUNT ... ... ... 10.10 7.99 9.81 +.5 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 3.0 18 16.60 12.14 8273 14.67 +.8 HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 30 26.59 -5.5 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 8 25.58 -1.7 HuntAct n SQZZ ... ... ... 27.00 23.30 24.90 -1.6 Str 7handl n HNDL ... ... ... 25.53 23.67 0 24.10 -3.9 Hurco HURC .44f .9 18 50.33 27.30 21 46.90 +11.4 HuronCon HURN ... ... ...dd 46.85 29.53 48 39.25 -3.0 HutChMd n HCM ... ... ... 42.25 18.00 74 32.66 -17.1 HuttigBld HBP ... ... ...dd 9.24 4.82 70 6.04 -9.2 Hydrognc HYGS ... ... ...dd 12.00 6.45 20 8.20 -26.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 12 10.00 +1.3 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .37 +24.7 IAC Inter IAC 1.36 .9 60 166.64 74.60 430 158.63 +29.7 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 11 3.21 -6.7 ICC Hld n ICCH ... ... ... 18.00 14.54 5 15.50 -4.7 ICF Intl ICFI .14p ... 20 65.40 41.10 177 64.35 +22.6 ICU Med ICUI ... ... ...cc 265.28 144.25 76 256.25 +18.6 IClickInt n ICLK ... ... ...dd 11.40 5.05 286 7.45 -17.7 ID Syst IDSY ... ... ...dd 8.05 5.50 15 6.54 -5.8 IdexxLab s IDXX ... ... 63 207.14 146.09 292 195.62 +25.1 IES Hldgs IESC ... ... 28 20.32 14.05 18 17.05 -1.2 IF Bancp IROQ .20f 1.0 23 20.45 19.10 1 20.12 +2.3 IFresh n IFMK ... ... ...dd 18.00 4.62 7 7.62 -41.3 IHS Mark INFO ... ... 29 50.00 42.19 1383 48.79 +8.1 II-VI IIVI ... ... 27 53.08 27.25 725 41.90 -10.8 ILG Inc ILG .70f 2.1 38 34.92 21.36 3855 33.12 +16.3 INTLFCStn INTL ... ... 18 46.96 33.11 41 44.07 +3.6 IPG Photon IPGP ... ... 37 264.11 116.87 245 232.47 +8.6 iPass IPAS ... ... ...dd 1.51 .28 1145 .36 -30.8 iPicEnt n IPIC ... ... ... 17.00 10.50 2 10.89 -28.1 IQ US Lg n CLRG .08e ... ... 27.80 24.16 12 25.45 +.6sIQIYI n IQ ... ... ... 19.41 15.30 6379 19.74 +26.9 IRSA Prop IRCP 1.86e 4.0 ... 64.68 43.00 1 46.24 -18.2 IRhythm n IRTC ... ... ...dd 68.07 32.10 141 62.17 +10.9 iRobot IRBT ... ... 32 109.78 55.77 655 66.96 -12.7 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 59.04 207 74.45 +.9 iShTurkey TUR 1.10e 2.8 ...q 47.13 35.10 293 39.36 -9.4 iShIntTBd s IGOV ... ... ...q 201.98 48.33 51 51.72 +3.6 iShNewZea ENZL 2.01e 4.0 ...q 50.56 42.16 22 50.05 +5.4 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 1 86.72 +3.0 iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 1092 96.64 -1.9siShGTimb WOOD .94e 1.2 ...q 80.78 57.73 40 81.18 +14.1 iShEurFn EUFN .74e 3.1 ...q 25.85 19.57 461 23.67 +1.5 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 257 77.01 +1.0 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 2 31.84 -3.2 iShGClnEn ICLN .33e 3.4 ...q 9.86 8.31 166 9.68 +3.9 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 1231 50.21 +.5 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 1999 72.57 +.7 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 54.06 706 66.19 +2.6 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 1148 112.27 -3.3 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 7 48.60 -1.8 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 1637 102.53 -2.9 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 1156 83.36 -.6 iShEurRE IFEU 1.46e 3.5 ...q 42.63 34.94 0 41.56 +.9 iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 29 29.98 -.1 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 48.04 44 59.56 +3.0 iShs SOX SOXX 1.55e .9 ...q 198.84 130.42 283 180.55 +6.3 iShIndia50 INDY .15e .4 ...q 39.29 32.00 56 36.03 -2.9 iShNsdBio s IBB ... ... ...q 119.30 94.20 2598 105.24 -1.4 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 278 104.30 -2.1 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 22 108.73 -2.9 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 273 106.88 -2.1 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 1147 103.73 -.8 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 372 120.01 -1.8 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 728 53.94 -2.6 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 2407 55.29 +2.8 iShShtTrB SHV .03e ... ...q 110.41 110.18 836 110.30 +.1 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1732 37.24 -2.2 iShCrShUS s ISTB ... ... ... 50.47 49.12 79 49.16 -1.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 46

iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 127 178.18 +4.7 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 125 4.34 +83.9 Iberiabnk IBKC 1.52f 1.9 21 87.55 68.55 376 78.35 +1.1 Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 0 27.45 -3.3 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 26.88 -4.3 Icahn Ent IEP 7.00f 11.3 26 62.79 47.06 82 61.81 +16.6 IchorHld n ICHR ... ... 13 35.51 16.82 569 25.79 +4.8 Icon PLC ICLR ... ... 32 124.65 76.46 198 119.29 +6.4tIconixBrnd ICON ... ... 1 8.30 .96 1921 .97 -25.2 IdealPower IPWR ... ... ...dd 3.29 1.06 815 1.45 +2.1 Identive lf INVE ... ... ...dd 6.99 2.55 9 3.73 +11.7 IderaPhm IDRA ... ... ...dd 2.87 1.32 614 1.77 -16.1 iKangHlth KANG ... ... 17 20.14 11.70 681 20.00 +26.6 Ikonics IKNX ... ... ... 13.03 7.25 1 9.17 +21.9 Illumina ILMN ... ... 49 256.64 167.98 694 245.19 +12.2sImageSens ISNS ... ... ...dd 4.95 2.50 172 5.05 +71.2 Immersn h IMMR ... ... ...dd 12.85 5.76 188 11.64 +64.9 ImmuCell ICCC ... ... 79 9.25 5.26 5 7.07 -19.6 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 423 3.75 -3.8 ImmuneP rs IMNP ... ... ... 5.02 .31 402 .35 -38.9 ImunoGn IMGN ... ... ...dd 13.41 3.14 1589 10.32 +61.0 Imunmd IMMU ... ... ...dd 18.93 5.00 1230 16.30 +.9 Immuron n IMRN ... ... ... 16.70 4.47 1 10.85 +105.1 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 24 1.85 +17.8 ImpaxLabs IPXL ... ... ...dd 25.70 12.45 822 19.00 +14.1 Imperva IMPV ... ... ...cc 52.40 37.17 308 47.30 +19.1 Impinj n PI ... ... ... 60.85 9.95 333 13.36 -40.7 ImprimisP IMMY ... ... ...dd 4.65 1.35 103 2.24 +31.8 Incyte INCY ... ... ...dd 140.11 61.30 2217 70.37 -25.7 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 51 73.25 +4.9 IndBkMI IBCP .60 2.5 21 24.50 18.50 39 23.90 +6.9 IndepBkTX IBTX .48f .7 23 75.95 51.71 102 70.70 +4.6sIndusAcq n INDU ... ... ... 9.85 9.65 17 9.85 +1.0 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 73 10.35 +3.0 IndSvAm lf IDSA ... ... ... 2.70 .96 4 2.17 +32.3 IndLogis n ILPT ... ... ... 24.00 17.21 141 20.55 -12.0 Innera INFN ... ... ...dd 12.38 6.10 1159 11.02 +74.1 InnityPh INFI ... ... ...dd 3.75 .93 446 2.21 +8.9 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 121 120.15 +13.3sInaRx n IFRX ... ... ... 34.86 14.47 28 34.76 +65.9 InfoSvcs III .20f 4.8 5 4.63 3.03 88 4.17 InfoSonc rs IFON ... ... ... 26.00 4.22 59 4.97 -30.8 InfrEnAlt IEA ... ... ... 10.42 8.25 44 9.49 -4.3 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 1.9 15 47.95 20.75 199 35.00 +1.2 InnerWkgs INWK ... ... 28 12.03 8.19 415 9.70 -3.3 Innodata INOD ... ... ...dd 2.10 .88 55 1.10 -19.1 Innophos IPHS 1.92 4.6 37 51.34 38.66 83 41.49 -11.2 Innospec IOSP .78f 1.1 29 74.30 54.10 282 72.75 +3.0 InnovBio rs INNT ... ... ... 50.50 3.43 210 27.82 +356.1 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 64 3.72 +26.5 Innoviva INVA 1.00 6.2 17 17.99 11.02 1102 16.05 +13.1sInogen INGN ... ... ...cc 139.27 74.91 161 139.43 +17.1 Inovalon n INOV .12p ... ... 17.80 10.10 422 10.40 -30.7 InovioPhm INO ... ... ...dd 9.86 3.76 770 4.90 +18.6 Inpixon rs INPX ... ... ... 138.30 .65 337 .91 -85.6 InseegoCp INSG ... ... ...dd 2.33 .87 237 2.10 +30.4 InsightEnt NSIT ... ... 12 53.19 32.11 223 35.09 -8.4 Insignia s ISIG .70e ... ...dd 2.19 .90 26 2.02 +69.7 Insmed INSM ... ... ...dd 33.94 11.49 589 23.77 -23.8 InspEnt INSE ... ... ... 14.00 5.15 32 5.45 -44.4 Insteel IIIN .12a .4 22 36.94 23.20 83 28.40 +.3 Insulet PODD ... ... ...dd 88.88 38.43 232 85.66 +24.1 InsysTher s INSY ... ... ...dd 15.02 4.10 423 6.27 -34.8 IntecPhm n NTEC ... ... ... 9.80 4.80 274 5.23 +1.5 IntegLfSc s IART ... ... 68 58.17 40.59 299 55.89 +16.8 IntgDv IDTI ... ... 43 34.13 22.70 928 31.29 +5.2 IntegMed n IMTE ... ... ... 10.00 3.00 3.00 -46.7 Intel INTC 1.20 2.3 20 53.78 33.23 18769 52.40 +13.5 Intellia n NTLA ... ... ...dd 35.99 11.15 505 21.75 +13.2 Intelliph IPCI ... ... 4 2.92 .51 132 .61 -23.9 IntParfum IPAR .84 1.7 36 49.30 34.05 100 48.35 +11.3 InteractB IBKR .40 .6 49 74.11 33.01 518 72.36 +22.2 InterceptP ICPT ... ... ...dd 135.59 51.05 962 74.10 +26.8 InterDig IDCC 1.40 1.8 11 93.00 67.55 170 79.25 +4.1 Interface TILE .26 1.0 28 26.25 18.30 236 25.65 +2.0 Intergroup INTG ... ... ...dd 28.50 21.30 1 23.25 -2.5 IntlnkEl n LINK ... ... ... 9.85 4.89 21 5.45 +4.4 Intermolec IMI ... ... ...dd 1.65 .80 25 1.21 -11.7 Internap rs INAP ... ... ... 22.36 10.34 112 11.38 -27.6 IntlBcsh IBOC .66 1.6 19 42.90 32.50 153 40.10 +1.0 IntlSpdw ISCA .47f 1.1 8 47.45 32.25 199 41.20 +3.4tIntrntGold IGLD ... ... ... 11.51 4.25 3 4.16 -50.8 IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 9.50 +4.3 IntrpDia rs IDXG ... ... 1 4.45 .72 189 .91 -11.3sIntersENT XENT ... ... ...dd 40.00 16.00 235 40.80 +25.9 Intersectns INTX ... ... ...dd 5.75 1.46 9 1.94 -14.2 Intevac IVAC ... ... 18 14.15 6.00 110 6.38 -6.9 IntraCellu ITCI ... ... ...dd 25.82 7.85 777 20.45 +41.2 IntriCon IIN ... ... 82 24.00 6.05 87 19.60 -1.0 Intuit INTU 1.56 .9 48 179.30 115.62 852 175.30 +11.1 IntSurg s ISRG ... ... 49 452.00 251.13 604 418.38 +14.6 Investar ISTR .14f .5 24 26.55 20.25 31 25.65 +6.6 InvestBncp ISBC .36 2.6 22 14.85 12.48 1221 13.62 -1.9 InvTitl ITIC 1.60a .8 16 221.88 158.70 1 195.00 -1.7 InVivoTh rs NVIV ... ... ...dd 4.30 .33 403 .34 -56.5 Invuity n IVTY ... ... ...dd 9.70 3.30 151 3.75 -39.5 IonisPhm IONS ... ... ...cc 65.51 40.33 538 43.47 -13.6 IovanceTh IOVA ... ... ...dd 19.90 4.45 463 14.75 +84.4 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 33.91 +7.0 iPUST5yBull DFVL ... ... ... 68.83 61.02 0 62.17 -5.1siRadimed IRMD ... ... ... 16.40 8.00 12 15.80 +4.3 Iridex IRIX ... ... ...dd 12.43 5.31 34 5.84 -23.4 IridiumCm IRDM ... ... 12 13.25 9.68 534 12.45 +5.5 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 1995 17.04 +13.7 iShRUT P n AMCA .26e ... ... 28.53 24.40 9 26.20 -4.2 iSh USD n SUSC ... ... ... 25.90 24.39 2 24.67 -3.1 iSh 1-5Yr n SUSB ... ... ... 25.26 24.55 1 24.61 -1.4 iShExpoTc XT .14p ... ...q 38.52 29.21 135 36.67 +3.5 iSh USA Op ESGU .92e 1.6 ... 62.57 52.23 3 58.67 +.6 iShHYlexOG HYXE ... ... ... 55.47 49.80 1 50.72 -.7 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 13 26.61 -2.0 iSh ESG Opt ESGD ... ... ... 72.49 59.28 9 68.45 +.9 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.60 2 59.21 +.1 iShCTotBd s IUSB ... ... ...q 51.49 49.51 64 49.74 -2.2 iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 252 27.96 -2.5 iSh UAE UAE .63e 3.8 ...q 18.08 16.15 2 16.79 -.1 iSh Qatar QAT .66e 3.9 ...q 20.04 13.01 7 16.85 +4.0 iShCmdSel COMT 1.89e 5.0 ...q 38.51 31.13 51 37.75 +3.9 iShGblGld rs RING ... ... ...q 20.84 16.88 303 18.31 -2.6 Isramco ISRL ... ... ...dd 128.93 92.00 0 109.00 +4.2 Iteris ITI ... ... ...dd 8.17 4.09 210 5.10 -26.8 Itron ITRI ... ... 37 79.95 59.15 187 70.25 +3.0 IturanLoc ITRN .96 3.0 17 38.00 28.50 22 32.40 -5.3 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 63 2.21 -51.1J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 48 142.41 -6.2 j2Global JCOM 1.62f 2.0 27 91.48 70.27 244 81.18 +8.2 JA Solar JASO ... ... 15 8.48 6.01 89 7.01 -6.0 JD.com JD ... ... 20 50.68 32.55 5431 39.93 -3.6 JMU Ltd JMU ... ... ... 2.78 .78 17 .78 -23.4 JackHenry JKHY 1.48f 1.2 27 127.31 93.04 197 121.30 +3.7 JackInBox JACK 1.60 1.8 24 113.00 79.30 636 88.99 -9.3 JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 1 33.35 +4.2 JaguarHlth JAGX ... ... ... .99 .11 2892 .17 +23.6 JkksPac JAKK ... ... ...dd 5.35 1.95 39 2.35 Jamba JMBA ... ... ...dd 10.38 6.71 33 9.01 +11.8 JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 118 36.05 -9.9 JanusSmC JSML ... ... ... 39.40 30.62 2 37.79 +2.9 JanSmMid JSMD ... ... ... 43.68 32.04 1 40.35 +3.9 JanLTCar n OLD ... ... ... 27.72 21.60 5 22.67 -5.3 JanObes n SLIM ... ... ... 34.47 23.76 0 32.57 +5.1 JanOrgan n ORG ... ... ... 36.00 25.51 0 32.76 -5.2 JanGlQua n SGQI ... ... ... 30.10 26.73 27.69 -4.9 Jason Inds JASN ... ... ...dd 3.88 .77 116 2.98 +25.7 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 20 163.75 128.58 415 155.96 +15.8 JensynAc n JSYN ... ... ... 11.10 10.06 1 10.64 +3.3 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 .47 +25.3 JensynAc un JSYNU ... ... ... 11.40 10.50 10.50 -3.2 JetBlue JBLU ... ... 11 24.13 18.05 3978 19.77 -11.5 JetPay h JTPY ... ... ...dd 4.90 1.45 10 2.25 -11.4 JewettCam JCTCF ... ... 20 17.90 10.80 14.55 -3.0 JohnsnOut JOUT .48f .7 21 76.18 33.03 21 66.32 +6.8 JointCorp JYNT ... ... ...dd 7.25 3.41 67 7.04 +41.9 JounceTh n JNCE ... ... ... 29.29 11.05 206 20.68 +62.2 JunprPhm JNP ... ... 16 13.25 3.75 72 9.20 +89.7K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 280 19.15 +6.4 KBL Merg n KBLM ... ... ... 9.95 9.65 7 9.88 +1.8 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 101 .35 +20.7 KBL Mg un KBLMU ... ... ... 10.45 9.10 10.44 +2.8 KBS Fash rs KBSF ... ... ... 15.00 1.41 30 5.25 +26.8 KCAP Fin KCAP .40 12.9 ... 4.00 2.91 57 3.11 -8.8 KCAP 22 n KCAPL 1.53 6.0 ... 25.67 24.65 4 25.30 +.8 KEYW Hld KEYW ... ... ...dd 10.50 4.94 336 8.25 +40.5 KLA Tnc KLAC 3.00f 2.8 16 123.96 87.93 1021 108.85 +3.6sKLX KLXI ... ... 30 73.94 45.25 291 73.70 +8.0 KVHInd KVHI ... ... ...dd 12.65 7.65 14 10.70 +3.4 KaiserAlu KALU 2.40f 2.2 36 116.86 76.73 69 107.11 +.2 Kala Ph n KALA ... ... ... 26.75 11.81 67 16.57 -10.4 Kalvista rs KALV ... ... ...dd 15.80 5.48 6 9.57 -1.8 Kamada KMDA ... ... ... 8.61 3.75 33 4.70 -1.1 KandiTech KNDI ... ... ... 9.90 3.50 105 5.05 -25.7 Karyophm KPTI ... ... ...dd 18.00 7.48 456 14.05 +46.4 KayAnAc n KAAC ... ... ... 10.08 9.64 950 9.77 +.6 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.15 9.85 10.05 +.9 KaziaTh rs KZIA ... ... ... 6.68 1.63 66 5.49 +72.6 KearnyF s KRNY .12 .9 58 15.63 12.75 562 13.25 -8.3 KellySA KELYA .30 1.0 16 30.99 20.33 120 30.43 +11.6 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 56 6.60 +63.0 KY FstFd KFFB .40 4.6 87 10.00 8.25 1 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 503 4.55 -2.2 KewnSc KEQU .68 2.0 21 34.80 22.26 3 33.40 +15.3 KeyTrn KTCC ... ... 14 8.00 6.69 12 7.11 +4.3 Kforce KFRC .48 1.7 22 29.35 16.75 432 28.50 +12.9 KimballEl KE ... ... 17 22.45 15.75 35 17.00 -6.8 KimballInt KBAL .28 1.6 18 20.97 15.40 72 17.59 -5.8 KindredBio KIN ... ... ...dd 9.80 6.50 58 9.25 -2.1 KingldJw KGJI ... ... 2 2.50 1.17 14 1.30 -35.6 Kingstone KINS .40f 2.3 17 21.70 13.21 39 17.05 -9.3 KingtoneW KONE ... ... ... 9.90 2.63 352 6.42 +50.0 KinsaleCp n KNSL .28f .5 ... 55.10 31.56 41 53.35 +18.6 Kirklands KIRK ... ... 33 13.42 8.17 222 10.29 -14.0 KitovPh n KTOV ... ... ... 3.44 1.27 131 2.40 +5.3 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 22 1.75 KopinCp KOPN ... ... ...dd 4.60 2.80 217 3.34 +4.4 KornitDig n KRNT ... ... ... 23.15 11.70 403 14.45 -10.5 Koss h KOSS ... ... ...dd 3.58 1.40 1 1.75 -43.4 KraftHnz n KHC 2.50 4.1 17 93.88 59.48 5445 61.19 -21.3 KratosDef KTOS ... ... ...dd 13.93 7.38 876 10.92 +3.1 KrystlBio n KRYS ... ... ... 12.00 8.03 5 10.00 -4.9 Kulicke KLIC ... ... 72 28.71 18.22 241 26.00 +6.8 KuraOnc n KURA ... ... ...dd 24.03 5.90 120 16.95 +10.8L -:LCNB Corp LCNB .64 3.4 14 23.65 18.05 20 18.75 -8.3 LGI Homes LGIH ... ... 15 79.55 28.57 197 70.45 -6.1 LHC Grp LHCG ... ... 31 76.14 51.38 226 71.11 +16.1 LKQ Corp LKQ ... ... 22 43.86 27.89 1286 38.62 -5.0 LM FdgA n LMFA ... ... ... 6.65 .55 119 .67 -57.6 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.7 25 66.64 37.38 1213 57.85 +1.2 LRAD h LRAD .04 1.7 ...dd 2.58 1.30 34 2.42 -2.8 LSI Ind lf LYTS .20 2.6 35 10.00 4.99 24 7.71 +12.1 LaJollaPh LJPC ... ... ...dd 41.36 22.68 173 31.01 -3.6 LakeShBc h LSBK .40f 2.4 28 17.40 15.41 16.81 -2.0 LakeldB LBAI .40 2.0 18 21.90 15.06 105 19.85 +3.1 Lakelnd s LKFN 1.04f 2.2 21 52.43 41.30 46 47.68 -1.7 LakeInd LAKE ... ... 18 17.18 9.90 39 13.74 -5.6 LamResrch LRCX 2.00 1.0 19 234.88 125.74 1934 203.55 +10.6 LamarAdv LAMR 3.64f 5.7 20 79.17 61.36 393 63.53 -14.4 LancastrC LANC 2.40 1.9 33 135.86 113.34 48 124.76 -3.4 Landcad n LCA ... ... ... 11.00 9.89 101 10.07 +1.3 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 10.68 +1.5 Landec LNDC ... ... 18 14.95 11.42 45 13.90 +10.3 LandBncp LARK .80b 2.8 28 30.48 25.73 4 28.60 -1.3 LandmInfr LMRK 1.47f 9.1 30 18.75 15.10 26 16.20 -10.5 LandIn pfA LMRKP 2.00 8.1 ... 26.14 24.50 1 24.75 -2.0 LndInf un B LMRKO 1.98 8.2 ... 25.76 23.42 3 24.06 -5.7 LandsEnd LE ... ... 24 24.80 10.55 162 21.60 +10.5 Landstar LSTR .60f .5 28 118.60 80.00 694 109.30 +5.0 Lantheus n LNTH ... ... 5 24.45 10.80 271 16.45 -19.6 Lantronix LTRX ... ... ... 3.44 1.78 19 2.22 +9.7 Lattice LSCC ... ... ...dd 7.10 5.05 511 5.53 -4.3 LaureatE n LAUR ... ... ... 18.96 10.46 183 14.35 +5.8 Lawsn LAWS ... ... 51 28.00 18.70 6 25.50 +3.0 Layne LAYN ... ... ...dd 16.96 6.98 170 14.95 +19.1 Lazydays n LAZY ... ... ... 11.10 9.46 13 9.95 -10.4sLeMaitreV LMAT .28f .7 48 40.89 24.89 86 40.90 +28.5 LeadgBr g LBIX ... ... ...dd 3.75 .74 189 1.21 -25.8 LeapTh n LPTX ... ... ... 10.25 4.90 710 7.49 +20.0sLegacyRes LGCY ... ... ...dd 5.43 1.07 655 5.65 +250.9sLegcyR pf LGCYP 2.00 18.3 ... 10.25 3.69 44 10.92 +132.4sLegcyR pfB LGCYO 2.00 20.9 ... 9.33 3.69 147 9.55 +103.6 LegacyTxF LTXB .64 1.5 20 46.45 31.50 194 42.78 +1.4 LM DevDvr DDBI ... ... ...q 31.49 25.77 0 29.72 +.1 LM EMDvr EDBI ... ... ...q 35.60 28.84 0 32.78 -.8 LM USDvrs UDBI ... ... ...q 32.99 28.50 30.86 -2.2 LM LoVHiD LVHD ... ... ...q 32.10 28.80 69 29.74 -5.7 LM Gl Inf n INFR ... ... ... 30.39 27.00 3 27.96 -5.2 LM SC Qu n SQLV ... ... ... 28.33 23.33 27.87 +2.3 LeisAcq n LACQ ... ... ... 9.65 9.55 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 9.94 +.3 LendgTree TREE ... ... ...dd 404.40 117.15 124 308.65 -9.3 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 418 8.28 -16.2 LexnFint n LX ... ... ...cc 20.00 10.15 241 13.58 -2.3 LiNiuTc rs LINU ... ... ... 5.33 .99 137 1.50 -26.5 LianlouSm LLIT ... ... ... 3.69 1.05 111 2.64 +50.5 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 150 82.88 -2.6 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 450 83.33 -2.1 LibExpA n LEXEA ... ... ... 58.20 35.89 226 39.17 -11.6 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1931 30.84 -14.0 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 2323 29.74 -12.1 LibLA A n LILA ... ... ... 24.00 19.00 214 19.37 -10.2 LibLA C n LILAK ... ... ... 23.92 18.65 365 18.99 -11.2 LibMSirA n LSXMA ... ... ... 46.43 36.33 324 40.40 +1.9 LibMSirB n LSXMB ... ... ... 47.61 37.72 0 43.58 -2.1 LibMSirC n LSXMK ... ... ... 46.24 36.11 543 40.33 +1.7 LibMBrA n BATRA ... ... ... 26.52 21.35 61 23.16 +5.0 LibMCFor FWONK ... ... ... 41.14 28.37 803 29.97 -12.3 LibMAFor FWONA ... ... ... 39.37 27.22 124 28.64 -12.5 LibMBrC n BATRK ... ... ... 26.20 21.53 130 23.22 +4.5 LibertyTax TAX .64 6.2 11 15.00 7.75 58 10.25 -6.8 LibTripA A LTRPA ... ... ...cc 16.95 7.90 385 10.70 +13.5 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 245 48.50 -2.6tLifetimeBr LCUT .17 1.4 10 20.85 12.05 34 12.00 -27.3 Lifevant rs LFVN ... ... ... 6.84 2.86 9 3.83 -19.5tLifewayFds LWAY ... ... 19 10.75 5.70 11 5.74 -28.3 LigandPh LGND ... ... ...cc 184.79 103.22 139 167.65 +22.4 LightPath LPTH ... ... ... 4.10 2.03 135 2.12 -4.5 Lightbrdg rs LTBR ... ... ... 4.80 .94 1248 1.22 Limbach n LMB ... ... 41 15.22 11.14 39 13.62 -1.5 LimelghtN LLNW ... ... ...dd 6.05 2.44 1443 3.72 -15.6 Limoneira LMNR .25 1.0 21 26.06 18.21 9 23.89 +6.7 LincEdSv LINC .08 4.2 ...dd 3.74 1.49 3 1.91 -5.4 LincElec LECO 1.56 1.7 26 101.34 82.03 413 91.49 -.1 LindbladEx LIND ... ... ...dd 11.26 8.66 67 10.96 +12.0 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 99 1.70 -50.6 Liquidity LQDT ... ... ...dd 8.05 4.34 53 6.00 +23.7 Littelfuse LFUS 1.48 .7 39 226.33 149.83 120 203.91 +3.1 LivaNova n LIVN ... ... 31 92.31 50.10 227 87.20 +9.1 LiveOakB n LOB .12 .4 11 30.05 20.75 81 28.75 +20.5 LiveVent rs LIVE ... ... ...cc 26.50 9.11 15 12.48 -21.9 LiveXLve n LIVX ... ... ... 4.40 3.43 5 3.83 -4.3 LivePrsn LPSN ... ... ...dd 16.60 6.75 215 15.85 +37.8 Logitech LOGI .63e 1.7 29 43.54 30.64 194 37.35 +11.0 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 102.25 286 119.15 +4.1 LoneRs n LONE ... ... ... 5.50 2.43 85 4.75 +19.6 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 7 14.17 -2.1 LoralSpac LORL ... ... 32 51.75 36.80 131 39.90 -9.4sLoxoOncol LOXO ... ... ...dd 135.74 42.11 825 133.45 +58.5slululemn gs LULU ... ... 49 92.89 47.26 1942 93.76 +19.3 Lumentm n LITE ... ... 21 74.40 40.35 5953 58.48 +19.6 Luminex LMNX .24 1.1 33 22.42 18.05 545 22.18 +12.6 LunaInn h LUNA ... ... ...dd 4.00 1.16 217 3.40 +39.9 LuthBur n LBC .23 1.9 ... 13.60 11.02 38 11.84 -1.7M -: MACOM MTSI ... ... ...dd 65.99 15.46 1877 17.53 -46.1 MAM Soft MAMS ... ... 23 9.42 6.09 7 8.63 +14.9 MB Fncl MBFI .96f 2.3 17 47.64 38.29 436 42.19 -5.2 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 6 24.93 -5.2 MBT Fnl MBTF .24a 2.2 17 12.10 9.25 27 10.80 +1.9 MCBC n MCFT ... ... 24 28.62 15.58 119 25.58 +15.1 MDC Pr gs MDCA .84 10.3 2 12.26 6.53 355 8.18 -16.2 MEI Phrm MEIP ... ... ...dd 3.26 1.50 84 2.11 +.5 MER Tel rs MTSL ... ... ...dd 4.49 1.31 6 1.76 -16.6 MGE Engy MGEE 1.29 2.2 27 68.70 51.05 146 57.40 -9.0 MGP Ing MGPI .32a .4 46 90.84 47.64 64 87.97 +14.4 MI Acq n MACQ ... ... ... 11.41 8.34 10.35 +1.6 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 12.95 10.17 11.00 +3.6 MKS Inst MKSI .72 .6 19 128.28 65.05 342 118.05 +24.9 MMA Cap MMAC ... ... 7 30.58 18.00 4 27.20 +11.9 MSB Fin MSBF .12a .7 ...cc 19.30 16.65 18.00 +1.1 MTGE Inv MTGE 2.00 11.3 5 20.00 16.15 224 17.70 -4.3 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.66 -1.7 MTS MTSC 1.20 2.3 14 57.50 45.23 36 52.35 -2.5sMTchAcq n MTEC ... ... ... 9.68 9.17 13 9.75 +1.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 11 10.22 +1.5 MVB Fin n MVBF .03p ... ... 20.40 16.93 5 19.75 -1.7 MYOS MYOS ... ... ...dd 2.85 1.03 26 1.25 -7.8 MYR Grp MYRG ... ... 24 43.49 23.00 54 31.10 -13.0 Macatawa MCBC .24 2.3 21 10.70 8.87 28 10.46 +4.6 MackFn MFNC .48 3.0 14 16.80 13.16 2 15.82 -.5 MacroGen MGNX ... ... ...dd 32.74 14.36 274 24.20 +27.4 MadrigP rs MDGL ... ... ...dd 154.75 13.09 459 115.45 +25.8 Magal MAGS ... ... ...dd 6.96 4.13 5 5.56 +9.9 MagellnHlt MGLN ... ... 24 111.10 67.20 97 108.80 +12.7 MagicSft MGIC .26e 3.2 20 9.50 7.40 62 8.10 -3.3 MagicJack CALL ... ... ... 8.60 5.55 440 8.40 -.6 MagneG rs MNGA ... ... ... 56.85 .76 622 .78 -83.7 MagyarBc MGYR ... ... 68 13.95 12.01 12.16 -5.0 MaidenH MHLD .60 8.5 ...dd 12.95 5.55 334 7.05 +6.8 MMyTrip MMYT ... ... ...dd 40.90 22.40 189 34.85 +16.8 MalibuBoat MBUU ... ... 36 36.81 21.47 107 35.42 +19.1 MalvernBc MLVF ... ... 14 28.20 21.00 2 24.65 -5.9 MamEngy n TUSK ... ... ... 35.45 10.88 178 33.37 +70.0 ManTech MANT 1.00f 1.7 20 62.24 34.31 159 59.62 +18.8 ManhAssc MANH ... ... 25 54.21 39.10 1021 42.22 -14.8 ManhBrCa LOAN .48f 6.8 17 7.50 4.65 22 7.10 +19.4 Manitex MNTX ... ... ...dd 12.37 6.21 61 11.99 +24.9 MannKd rs MNKD ... ... ...dd 6.96 .67 1321 1.65 -28.9 Mannatech MTEX .50 2.8 8 18.50 12.51 4 17.80 +18.7 MaraPat rs MARA ... ... ... 10.03 .50 1319 1.41 -65.6 MarchxB MCHX .50e ... ...dd 3.13 2.21 342 2.87 +4.2 MarPet MARPS .32e 9.1 7 4.57 2.83 0 3.53 +3.7 MarinusPh MRNS ... ... ...dd 9.87 1.13 367 4.90 -40.0 MktAxess MKTX 1.68f .8 55 229.84 171.45 155 204.40 +1.3 MarlinBs MRLN .56 1.9 20 29.95 20.26 18 28.95 +29.2 MarIntA MAR 1.32 1.0 34 149.21 90.00 1501 133.47 -1.7 Marrone MBII ... ... ...dd 3.39 .85 683 1.95 +77.3 MartenTr s MRTN .10 .4 38 29.60 12.99 461 23.50 +15.8 MartinMid MMLP 2.00 14.0 21 20.55 12.70 124 14.30 +2.1 MarvellTch MRVL .24 1.1 68 25.18 14.64 5773 21.76 +1.4 Masimo MASI ... ... 37 104.71 80.69 238 86.73 +2.3 Match n MTCH ... ... 61 47.10 16.57 1092 46.16 +47.4 Materialise MTLS ... ... ... 16.50 8.91 52 11.53 -9.3 MatlinPr n MPAC ... ... ... 10.02 9.65 0 9.75 -.1 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 9 10.25 +1.0 MatrixSv MTRX ... ... ...dd 20.25 7.80 149 15.45 -13.2 Mattel MAT .60 4.1 ...cc 25.57 12.71 2767 14.72 -4.3 Mattersight MATR ... ... ...dd 3.55 1.93 55 2.20 -13.7 MatthInt MATW .76 1.5 16 72.60 48.75 143 51.25 -2.9 MaximIntg MXIM 1.68f 2.9 26 74.94 43.35 1763 58.10 +11.1 MaxwellT MXWL ... ... ...dd 6.61 4.29 48 5.82 +1.0 MaysJ MAYS ... ... 63 47.00 33.55 0 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 29.55 141 61.65 +19.5sMcGrathR MGRC 1.36f 2.4 9 55.65 32.09 228 55.86 +18.9 MedalFin MFIN .20 4.7 42 5.56 1.96 57 4.23 +19.8 MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.70 0 25.57 -4.7 MedTrBill MTBC ... ... ...dd 5.44 .29 108 3.33 +27.6 MedTBill pf MTBCP 2.75 11.2 ... 27.80 22.21 8 24.61 -2.6 MediCo MDCO ... ... ...dd 54.93 24.45 730 29.72 +8.7 MediciNova MNOV ... ... ...dd 14.50 4.40 267 11.83 +82.8 Medidata MDSO ... ... 88 85.92 59.22 516 67.46 +6.5 Medigus rs MDGS ... ... ... 3.35 1.08 5 1.24 -6.4 MediWound MDWD ... ... ...dd 8.25 3.56 26 5.10 +14.6 Medpace n MEDP ... ... 38 39.64 21.76 92 37.43 +3.2 MeetGrp MEET ... ... ...dd 6.45 1.84 1255 2.35 -16.7 MelcoResE MLCO .32e 1.0 ...cc 31.80 19.56 2217 31.59 +8.8 Melinta rs MLNT ... ... ... 24.25 6.50 98 6.95 -56.0 Mellanox MLNX ... ... 62 79.37 41.55 753 78.35 +21.1 MelroseBn MELR .34e ... 24 20.50 16.75 20.00 MenloTh n MNLO ... ... ...dd 39.86 7.94 172 9.51 -66.9 Menus n MRUS ... ... ... 23.75 13.23 9 17.82 -8.1 MercadoL MELI .60 .2 ...cc 417.91 216.00 822 322.78 +2.6 MercBank MBWM .88f 2.5 19 38.08 28.92 37 34.61 -2.1 MercerIntl MERC .50 3.7 24 15.00 10.45 110 13.65 -4.5 MerchBcp n MBIN .24f 1.2 ... 23.77 16.27 31 20.64 +4.9 MercSys MRCY ... ... 53 55.00 36.09 416 45.91 -10.6 MeridBcp EBSB .20f 1.0 26 21.85 15.85 118 19.85 -3.6 MeridnBk n MRBK ... ... ... 21.37 16.56 5 17.66 -11.6 MeridBio VIVO .50 3.4 21 16.45 13.23 264 14.70 +5.0 MerdW wt h MRDNW ... ... ... .61 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 3.90 .49 262 .67 -36.4 MeritMed MMSI ... ... 53 49.50 28.13 461 45.90 +6.3 MerrimP rs MACK ... ... 1 27.08 7.37 71 8.50 -17.1 Mersana n MRSN ... ... ... 21.01 12.45 55 16.81 +2.3sMesaLabs MLAB .64 .4 ...dd 170.00 122.35 11 169.65 +36.5 Mesoblast n MESO ... ... ... 12.50 4.74 13 6.10 +4.5 MetaFincl CASH .52 .5 22 117.98 60.70 21 112.70 +21.6 Methanx MEOH 1.32f 2.0 22 67.80 39.48 486 67.40 +11.3 Michaels MIK ... ... 9 27.87 17.25 2867 18.44 -23.8 Microbot rs MBOT ... ... ... 6.00 .58 80 .77 -24.7 Microchp MCHP 1.45 1.7 89 101.48 72.36 3784 86.23 -1.9 MicronT MU ... ... 6 63.42 26.37 30811 51.65 +25.6 MicronetE MICT ... ... ...dd 1.77 .65 107 1.47 +31.3 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 27 67.52 46.09 1059 63.77 +23.5 Microsoft MSFT 1.68 1.8 68 97.24 64.89 20146 94.17 +10.1 MicroStr MSTR ... ... 20 196.35 122.16 85 132.36 +.8 Microvisn MVIS ... ... ...dd 3.25 1.00 1560 1.30 -20.2 MidPenn MPB .60f 1.7 18 37.90 25.10 2 35.30 +6.6 MidConEn MCEP ... ... ...dd 2.48 .92 32 1.56 +32.2 Midatech n MTP ... ... ... 3.27 .73 6 .80 -4.8 Middleby MIDD ... ... 23 142.00 107.53 395 123.58 -8.4sMiddledB MBCN 1.12f 2.1 17 54.60 42.10 12 53.90 +11.8 MdsxWatr MSEX .90 2.2 27 46.74 32.23 42 39.93 +.1 MidlStBc n MSBI .88f 2.7 17 36.50 28.70 66 32.09 -1.2 MidWOne MOFG .78f 2.4 17 37.94 30.56 25 32.85 -2.0 MillerHer MLHR .72 2.2 16 41.85 29.25 538 33.10 -17.4 Mimecast n MIME ... ... ...dd 39.33 22.20 108 37.41 +30.5 MiMedx MDXG ... ... 32 18.25 6.05 2954 7.41 -41.2 Mind CTI MNDO .30e 13.6 11 2.55 2.07 66 2.21 -10.3 Mindbody n MB ... ... ...dd 43.45 21.57 172 38.00 +24.8 MinervaN NERV ... ... ...dd 11.15 4.80 46 6.90 +14.0 Miragen rs MGEN ... ... ... 15.91 5.01 86 6.64 -36.3 MiratiTher MRTX ... ... ...dd 37.62 2.70 319 30.95 +69.6 Misonix MSON ... ... ...dd 11.80 7.05 12 11.45 +21.2 Mitcham MIND ... ... ...dd 5.00 2.82 9 3.05 -3.8 Mitchm pfA MINDP 2.25 9.6 ... 23.99 22.34 3 23.46 +.9 MitekSys MITK ... ... 21 10.75 6.96 146 7.70 -14.0 MitelNet g MITL ... ... ...dd 9.85 6.21 327 9.63 +17.0 MobileMini MINI 1.00f 2.2 39 46.10 26.70 255 44.95 +30.3 MobileIron MOBL ... ... ...dd 6.78 3.20 1198 4.90 +25.6 ModMed n MMDM ... ... ... 10.24 9.65 18 9.93 +1.3 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 0 .38 -2.6 ModMed un MMDMU ... ... ... 12.50 10.09 10.60 +.8 MolecTemp MTEM ... ... ...dd 13.25 .35 92 9.47 -5.5 Moleculin n MBRX ... ... ... 3.75 .71 129 1.88 +1.0 Momenta MNTA ... ... ...dd 20.25 11.85 416 19.55 +40.1 Momo MOMO ... ... ... 46.69 22.49 3436 34.39 +40.5 MonakGp n MKGI ... ... ... 5.07 3.35 2 3.45 -30.6 MonarCas h MCRI ... ... 31 47.92 28.47 45 42.48 -5.2 Mondelez MDLZ .88 2.1 22 47.23 39.19 5820 42.23 -1.3 MoneyGrm MGI ... ... ...dd 17.92 8.01 227 8.48 -35.7 MngDB A n MDB ... ... ... 46.26 24.62 642 39.46 +33.0 MonPwSys MPWR 1.20f 1.0 92 127.61 89.22 229 122.01 +8.6 Monotype TYPE .46f 2.0 56 26.75 15.75 267 23.50 -2.5 Monro MNRO .72 1.4 31 64.15 39.65 959 52.95 -7.0 MonroeCap MRCC 1.40 11.3 9 16.20 12.18 90 12.43 -9.6 MonstrBv s MNST ... ... 41 70.21 44.35 1266 56.98 -10.0 Mornstr MORN 1.00 1.0 26 103.46 68.43 38 99.71 +2.8 MoSys rs MOSY ... ... ...dd 2.70 .55 229 1.33 +19.8 MotifBio n MTFB ... ... ... 13.75 6.84 9.95 -8.0 MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9 MotorcarP MPAA ... ... 26 31.57 20.11 213 22.09 -11.6 MotusGI n MOTS ... ... ... 5.30 3.75 3 4.57 +4.2 MtnPDia g MPVE ... ... ... 4.10 2.40 22 2.50 -9.1 Moxian n MOXC ... ... ... 4.16 2.01 5 2.93 -23.9 MudrickC n MUDS ... ... ... 9.62 9.55 96 9.60 +.1 MudrcC un MUDSU ... ... ... 10.27 9.98 218 10.25 +2.5 MultiColor LABL .20 .3 19 89.70 61.90 57 69.45 -7.2 MustBio n MBIO ... ... ... 13.35 8.06 83 10.19 -15.0 MutualFst MFSF .72 2.0 20 40.50 31.05 5 36.90 -4.3 MySize n MYSZ ... ... ... 3.58 .57 1611 1.45 +123.8 Mylan NV MYL ... ... 9 47.82 29.39 2099 40.72 -3.8 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 504 1.99 -41.5 MyoKard n MYOK ... ... ...dd 62.83 10.80 151 49.10 +16.6 MyriadG MYGN ... ... 15 41.57 17.50 632 28.90 -15.9N -:NBT Bcp NBTB 1.00f 2.8 19 40.85 31.28 55 36.08 -2.0 NCS Mltst n NCSM ... ... ... 29.07 13.85 41 17.89 +21.4 NETgear NTGR ... ... 87 71.42 41.50 324 61.85 +5.3 NF EngSv NFEC ... ... ... 3.65 .76 83 1.25 +28.9 NI Hldg n NODK ... ... ... 18.80 15.00 11 16.42 -3.3 NIC Inc EGOV .32 2.2 19 22.40 12.65 413 14.35 -13.6 NICE Ltd NICE .64 .7 41 98.48 66.87 120 94.95 +3.3 NII Hldg n NIHD ... ... ...dd 2.75 .22 424 2.54 +499.1 NMI Hldg h NMIH ... ... 10 21.92 10.10 282 14.55 -14.4 NN Inc NNBR .28 1.3 13 32.90 21.40 175 22.30 -19.2 NV5 Global NVEE ... ... 26 64.50 35.35 78 61.85 +14.2 NVE Corp NVEC 4.00 5.0 30 94.00 68.50 11 79.89 -7.1 NXP Semi NXPI ... ... 18 125.93 103.16 2489 112.83 -3.6 Nabriva n NBRV ... ... ...dd 14.10 4.39 206 4.90 -18.1 NakedBr n NAKD ... ... ... 3.00 1.11 76 1.45 tNanoDim n NNDM ... ... ... 7.60 1.67 44 1.72 -44.0 NanoString NSTG ... ... ...dd 19.68 5.87 164 9.27 +24.1 NanoVib n NAOV ... ... ... 5.00 3.68 2 4.75 +1.5 Nanomtr NANO ... ... 21 32.42 22.08 127 26.68 +7.1 NantHlth n NH ... ... ... 5.26 2.60 54 3.13 +2.6 NantKwst n NK ... ... ... 8.45 2.71 149 4.01 -10.7 Napco NSSC ... ... 34 11.90 7.40 14 10.85 +24.0 Nasdaq NDAQ 1.76f 2.0 22 87.03 65.98 774 85.98 +11.9 Natera n NTRA ... ... ...dd 14.76 7.49 73 10.64 +18.4 Nathans s NATH 5.00e ... 47 100.90 52.90 12 74.50 -1.3 NatAmUnv NAUH .18 17.0 ... 2.77 .76 8 1.06 -25.4 NatlBnksh NKSH 1.17e 2.5 22 47.70 36.75 15 45.90 +1.0 NatlBevrg FIZZ 1.50e ... 37 129.82 81.65 456 92.52 -5.0 NatCineM NCMI .68m 11.8 ...cc 12.71 5.09 786 5.78 -15.7 NatlCmce n NCOM ... ... 24 46.60 35.60 19 44.60 +10.8 NatEnrSv n NESR ... ... ... 10.35 9.39 820 10.03 +.8 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .6 31 25.17 16.21 307 24.79 +26.2 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 2 25.11 -.6 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 15 24.72 -1.3 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 9 24.62 -1.6 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 2 25.10 -1.2 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 83 3.93 +19.1 NatInstrm NATI .92f 1.8 62 53.57 31.81 454 50.50 +21.3 NatResh A NRCIA .40 1.2 65 41.99 20.60 11 33.05 -11.4 NatlReshB NRCIB 2.40 5.0 25 58.16 39.00 1 48.04 -14.3 NSecGrp NSEC .20 1.2 9 18.17 11.53 2 16.75 +2.4 NatlVis n EYE ... ... ... 43.80 27.19 235 32.34 -20.4 NatWstnLf NWLI .36 .1 16 368.00 276.00 16 319.85 -3.4 NaturlAlt NAII ... ... 9 12.15 9.00 46 10.00 -2.9 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 20 19.41 +27.8 NaturesSun NATR .40 4.3 ...dd 14.75 8.40 34 9.20 -20.3 NatusMed BABY ... ... 76 43.60 28.00 241 35.05 -8.2 Nav43 JSM 1.50 6.6 ... 25.00 20.21 4 22.88 -3.7 Navient NAVI .64 4.8 7 16.97 11.48 1760 13.39 +.5 NavgGp s NAVG .28f .5 22 60.35 45.80 99 57.95 +19.0 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 100 10.04 +.2 NektarTh NKTR ... ... ...dd 111.36 17.33 7181 93.47 +56.5 Nemaura n NMRD ... ... ... 6.80 3.26 6 3.88 -32.6sNeogen s NEOG ... ... 62 69.04 44.63 289 68.96 +11.8 NeoGenom NEO ... ... ...cc 11.63 7.08 326 9.05 +2.1 Neonode NEON ... ... ...dd 1.80 .37 54 .47 -36.7 NeosTher n NEOS ... ... ...dd 13.15 6.30 143 8.35 -18.1 Neovasc g NVCN ... ... ...dd 1.89 .03 149712 .05 -92.2 NeptuneT g NEPT ... ... 6 3.59 .70 1197 2.86 +21.2tNet1UEPS UEPS ... ... 6 13.20 8.87 207 8.93 -24.9 NetElem rs NETE ... ... ... 33.51 2.56 1169 8.89 -20.1 NetApp NTAP .80 1.2 29 68.79 37.43 2042 68.27 +23.4 NetEase NTES 2.93e 1.1 9 377.64 253.20 724 272.68 -21.0 Netix s NFLX ... ... ...cc 333.98 138.66 19739 307.78 +60.3 Netlist h NLST ... ... ...dd 1.40 .21 681 .25 -19.2 NtScout NTCT ... ... 23 38.48 25.33 1098 26.70 -12.3 NetSolTch NTWK ... ... ...dd 5.48 3.09 31 4.65 -1.3 Neuralst rs CUR ... ... ... 6.60 .88 595 1.81 +5.2 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 124 1.44 -16.7 Neurcrine NBIX ... ... ...dd 92.98 41.76 592 75.30 -3.0 Neurotrpe n NTRP ... ... ... 20.76 3.40 28 8.34 +18.5 NewAgeB n NBEV ... ... ... 7.20 1.62 471 1.88 -13.4tNewLink NLNK ... ... ...dd 20.47 3.76 2162 4.13 -49.1 NYMtgTr NYMT .80 13.4 9 6.69 5.35 729 5.96 -3.4 NYMtT pfB NYMTP 1.94 8.4 ... 26.00 18.66 14 23.23 -8.2 NYMtT pfC NYMTO 1.97 8.2 ... 25.56 23.00 7 23.98 -2.1 NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.93 9 23.31 -5.6 NewatrTc n NEWA ... ... ... 28.20 7.60 142 14.43 +53.7 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 2689 15.95 -1.6 NewsCpB NWS .20 1.2 ... 17.70 12.60 186 16.20 -2.4 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 28 17.93 -3.0 Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.68 -3.1 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 6 25.60 +2.0 Nexeo Sol NXEO ... ... ... 11.14 6.74 803 11.00 +20.9 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 11.09 +15.3 NexstarM NXST 1.50f 2.3 7 82.95 55.95 1339 65.60 -16.1 NextDec n NEXT ... ... ... 20.00 3.95 13 5.30 -36.3 NichFncl h NICK ... ... 21 10.35 7.59 5 8.76 -.5 NicoletBc n NCBS ... ... ... 61.98 46.53 15 56.56 +3.3 NightstTh n NITE ... ... ... 24.94 10.01 4 14.55 +10.9 Noodles NDLS ... ... ...dd 8.20 3.35 65 7.40 +41.0 Nordson NDSN 1.20 .9 25 151.84 107.16 148 139.50 -4.7 NorSys NSYS ... ... 76 6.24 2.77 1 3.05 -21.0 NorestB NBN .04 .2 17 29.95 15.25 30 20.75 -10.4 NthnTech NTIC .10e .4 28 27.50 14.95 10 26.00 +5.1 NorTrst NTRS 1.68 1.6 22 110.81 84.93 1107 104.89 +5.0 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 11 26.45 +.7 NorthdBc NFBK .40 2.5 21 19.08 15.14 63 15.77 -7.7 Nthrim NRIM .96f 2.7 15 38.15 26.31 5 35.75 +5.6 NwstBcsh NWBI .68f 4.1 18 17.78 14.95 263 16.64 -.5 NwstPipe NWPX ... ... ...dd 21.36 12.41 31 19.52 +2.0 NorwdFn s NWFL .88 3.0 23 35.72 24.33 4 29.66 -10.1 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 32 1.73 -27.9 NovaMeas NVMI ... ... 17 31.88 17.09 77 28.55 +10.2 Novan n NOVN ... ... ... 7.33 2.65 9 3.11 -26.3 Novanta NOVT ... ... ... 60.30 26.00 427 58.30 +16.6 Novavax NVAX ... ... ...dd 2.75 .73 5512 1.78 +43.5 Novelion rs NVLN ... ... ...dd 10.68 3.08 72 3.78 +21.2 NovoCure n NVCR ... ... ...dd 24.15 10.43 620 21.55 +6.7tNovumeS n NVMM ... ... ... 4.75 2.65 13 2.75 -39.2 NovusTher rs NVUS ... ... ...dd 6.60 3.12 5 5.00 +23.2 NuCana n NCNA ... ... ... 30.41 9.32 120 23.88 +136.2 NuVasive NUVA ... ... 36 81.68 44.62 531 54.92 -6.1 NuanceCm NUAN ... ... ...cc 19.93 14.02 1428 15.06 -7.9 Nutanix n NTNX ... ... ... 55.25 14.38 1891 53.41 +51.4 NutriSyst NTRI 1.00f 3.5 15 67.95 26.06 935 28.70 -45.4 Nuvectra NVTR ... ... ... 15.00 6.50 85 13.76 +77.3 NvNq100Dy QQQX 1.48 5.8 ...q 27.23 19.58 160 25.71 +6.2 Nvidia NVDA .60 .3 56 254.50 95.80 8744 231.49 +19.6 NxStageMd NXTM ... ... ...dd 30.80 20.45 144 25.80 +6.5 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 338 1.90 -45.7 NymoxPh NYMX ... ... ...dd 5.10 3.00 94 4.11 +24.5O -:O2Micro OIIM ... ... ... 2.60 1.32 18 1.36 -18.4 OFS Cap OFS 1.36a 12.7 8 14.50 10.67 19 10.72 -9.9 OHA Inv OHAI .08 5.6 ...dd 1.68 .85 35 1.42 +23.5 OP Bancp n OPBK ... ... ... 13.05 12.01 18 12.80 +2.8 OReillyAu ORLY ... ... 15 279.23 169.43 734 226.77 -5.7 OSI Sys OSIS ... ... 39 96.64 50.50 143 67.11 +4.2 OakVlyBcp OVLY .26e 1.2 19 23.89 13.50 6 22.20 +13.6 OaktrSpL OCSL .34m 7.8 ...dd 5.91 3.90 343 4.35 -11.0 OaktrSp28 OCSLL 1.53 6.2 ... 25.96 24.01 2 24.65 -2.2 OaktStInco OCSI .56m 7.1 10 9.09 7.03 39 7.87 -6.3 OasmiaPh n OASM .02p ... ... 3.17 .80 28 1.56 +77.0 ObalonT n OBLN ... ... ...dd 13.18 3.17 43 3.27 -50.5 ObsEva n OBSV ... ... ... 15.81 5.00 11 13.02 +33.4 OceanBio OBCI .05e ... ... 5.71 3.26 20 3.46 -20.3 OceanPw rs OPTT ... ... ...dd 3.67 1.02 214 1.09 -.9 vjOceanR rs ORIG ... ... ... 154.86 20.22 159 25.97 -3.1 OceanFst OCFC .60 2.3 16 29.46 24.02 107 26.45 +.8 Oclaro OCLR ... ... 10 10.93 5.61 22037 7.99 +18.5 OconeeFed OFED .40 1.4 32 30.49 24.57 1 28.95 +.9 OcularTher OCUL ... ... ...dd 11.79 3.30 158 6.39 +43.6 OdonateT n ODT ... ... ... 32.00 15.15 54 21.21 -15.2 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 232 11.40 +202.4 OfficeDpt ODP .10 4.8 5 6.26 2.00 3421 2.08 -41.2 OhioValB OVBC .84 1.9 28 44.45 28.15 13 43.50 +7.7 OhrPhar h OHRP ... ... ...dd 2.18 .21 180 .23 -87.4 Okta n OKTA ... ... ... 42.89 21.52 1139 40.60 +58.5 OldDomFrt ODFL .52f .4 41 152.50 80.82 516 147.68 +12.3sOldLnBc OLBK .32 1.0 23 33.90 26.01 296 33.02 +12.2 OldNBcp ONB .52 3.0 24 18.88 15.38 768 17.05 -2.3 OldPoint OPOF .44 1.7 20 34.82 24.07 4 26.60 -10.6 OldSecBc OSBC .04 .3 17 15.00 10.75 52 14.35 +5.1 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.26 1 10.51 +.7 Ollies n OLLI ... ... 32 63.75 33.50 754 61.80 +16.1 OlympStl ZEUS .08 .4 13 25.84 15.83 60 22.24 +3.5 OmegaFlex OFLX .88 1.3 42 76.63 47.00 4 66.35 -7.1 Omeros OMER ... ... ...dd 27.09 8.36 715 13.93 -28.3 Ominto hn OMNT ... ... ... 15.77 2.57 16 3.03 -10.6 Omnicell OMCL ... ... ...dd 55.40 38.00 340 45.00 -7.2 OnSmcnd ON ... ... 13 27.10 13.65 3515 25.05 +19.6 OnTrack OTIV ... ... ... 2.94 .93 61 1.03 -24.3 OncoMed OMED ... ... ...dd 5.56 1.74 222 3.28 -20.0 Oncobio n ONS ... ... ... 2.30 .78 4 .90 -30.8 Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 47

Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5tOnconva rs ONTX ... ... ...dd 2.83 .78 72 .79 -47.7 OncoSec rs ONCS ... ... ...dd 2.95 .88 4094 1.62 -.3 OneGpHosp STKS ... ... ...dd 3.10 1.32 3 2.47 +3.3 OneHorz rs OHGI ... ... ...dd 3.38 .57 124 .82 -41.3 180 DgrCap TURN ... ... ... 2.45 1.39 14 1.93 -2.0 OneStopS n OSS ... ... ...dd 6.25 4.10 7 4.60 -5.7 1800Flowrs FLWS ... ... 22 13.33 7.80 114 12.95 +21.0 OpenText s OTEX .53 1.5 35 40.31 30.88 302 34.55 -3.1 OpesAcq n OPES ... ... ... 9.88 9.67 9.68 tOpesAcq un OPESU ... ... ... 10.14 10.01 11 10.06 +.4 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 29.45 1.62 48 1.94 -58.5 Ophthotech OPHT ... ... 1 3.60 2.24 274 2.68 -14.1 OpiantPh n OPNT ... ... ... 51.90 17.01 7 19.57 -14.8 OpkoHlth OPK ... ... ...dd 7.90 2.66 2751 3.02 -38.4 OptiNose n OPTN ... ... 31 25.24 15.01 70 19.72 +4.3 Optibase OBAS ... ... ...dd 10.40 6.40 1 8.30 +4.3 OptCable OCC .08 2.9 ...dd 3.35 2.13 21 2.78 +15.3 OptimB rs OPHC ... ... ...dd 13.96 1.85 3 4.76 +1.3 OpusBank OPB .10e .4 39 30.95 19.40 84 28.35 +3.8 OramedPh ORMP ... ... ... 11.34 6.13 18 7.21 -19.9 OraSure OSUR ... ... 34 23.01 12.29 484 17.30 -8.3 Orbcomm ORBC ... ... ...dd 11.99 8.63 337 9.24 -9.2 Orbotch ORBK ... ... 25 65.75 30.25 410 60.84 +21.1 Organovo ONVO ... ... ...dd 3.19 .91 600 1.03 -23.1 Orgenesis n ORGS ... ... ... 16.80 9.50 16 10.10 -27.1 OriginAg SEED ... ... ...dd 2.01 .64 210 .72 -14.8 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 21 .80 -9.1 Oritani ORIT 1.00f 6.5 11 17.75 15.05 157 15.35 -6.4 OrrstownF ORRF .48 1.9 19 26.95 19.93 5 24.80 -1.8 OrthoPed n KIDS ... ... ... 23.00 14.00 92 19.51 +1.7 Orthox OFIX ... ... ...cc 61.00 36.90 101 59.85 +9.4 OspyEn A n OSPR ... ... ... 9.85 9.47 0 9.63 +.3 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 9.99 +.4 OssenInn rs OSN ... ... 16 8.90 1.50 388 2.51 -12.8 Otelco OTEL ... ... 10 17.75 6.55 9 15.70 +17.6 Otonomy OTIC ... ... ...dd 21.15 2.80 384 4.05 -27.0 OttawaBc n OTTW .20f 1.5 ... 14.99 13.35 1 13.69 -5.2 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 188 43.30 -2.6 OvaScience OVAS ... ... ...dd 1.96 .71 281 .88 -37.5 Overstk OSTK ... ... ...dd 89.80 13.75 1297 36.95 -42.2 Ovid Th n OVID ... ... ...dd 15.93 5.28 42 9.34 -5.4 Oxbridge OXBR .48 22.3 4 6.40 1.85 3 2.15 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 132 13.13 -6.0 OxfordLn OXLC 1.62 15.1 ... 11.10 9.11 242 10.72 +6.7 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 1 25.40 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 1 25.63 +1.7 OxfSqCap OXSQ .80 13.2 5 7.56 5.15 119 6.08 +5.9 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.4 ... 8.63 5.60 4 8.17 -2.5 PAM PTSI ... ... 31 43.20 14.50 20 39.50 +14.7 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 2 10.32 -4.0 PC Cnnctn CNXN .34e ... 15 29.83 22.66 28 26.97 +2.9 PC-Tel PCTI .22 2.9 ... 8.48 5.65 50 7.54 +2.3 PCM Inc PCMI ... ... 48 31.20 6.90 85 9.65 -2.5 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 35 20.84 +9.4 PDC Engy PDCE ... ... ...dd 64.10 36.74 718 54.21 +5.2 PDF Sol PDFS ... ... 29 23.93 11.07 86 11.67 -25.7 PDL Bio PDLI .20 6.7 5 3.55 2.01 1508 3.00 +9.5 PDL Cmt n PDLB ... ... ... 16.95 14.46 1 14.98 -1.3 PHI vtg PHII ... ... ...dd 13.24 9.01 4 11.65 -.4 PHI nv PHIIK .20 1.9 ...dd 13.25 8.09 21 10.69 -7.6 PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 133 12.00 -6.3 PLX Phr rs PLXP ... ... ... 10.80 3.20 24 3.65 -47.1 PRA Grp PRAA ... ... 31 40.55 25.72 632 38.80 +16.9 PRA Hlth PRAH ... ... 62 95.90 61.93 344 87.98 -3.4 PRGX Glbl PRGX ... ... ...dd 9.90 5.40 50 9.45 +33.1 PTC Inc PTC ... ... ...cc 81.97 51.02 740 81.43 +34.0 PTC Thera PTCT ... ... ...dd 33.22 10.21 403 26.65 +59.8 PacWstBc PACW 2.00 4.1 16 54.86 43.08 559 48.90 -3.0 Paccar PCAR 1.00 1.4 15 79.69 61.93 2303 69.52 -2.2 PacBiosci PACB ... ... ...dd 5.70 2.02 366 2.59 -1.9 PacEthanol PEIX ... ... ...dd 7.50 2.75 249 3.40 -25.3 PacMerc PMBC ... ... 27 9.90 6.85 63 9.75 +11.4 PacPreBc PPBI ... ... 27 46.05 32.05 179 41.05 +2.6 PaciraPhm PCRX ... ... ...dd 52.48 26.95 1128 35.75 -21.7 PainThr rs PTIE ... ... ...dd 12.80 3.10 42 8.16 +104.0 PanASlv PAAS .14f .8 21 19.56 13.99 707 16.65 +7.0 PangaeaL PANL ... ... 2 8.40 2.13 27 3.20 -13.0 PapaJohns PZZA .90 1.5 22 85.20 54.00 588 60.77 +8.3 PapaMurph FRSH ... ... ...dd 6.50 3.50 41 4.98 -7.4 ParatekPh PRTK ... ... ...dd 29.00 11.85 442 13.35 -25.4 ParkCity PCYG ... ... 45 15.00 8.10 25 9.50 -.5 ParkOh PKOH .50 1.3 17 47.90 34.33 15 38.50 -16.2 ParkeBcp PKBK .48 2.3 14 23.00 11.00 13 21.05 +2.4 ParkrVs rs PRKR ... ... ...dd 2.72 .70 41 .75 -29.2 PrtnrCm PTNR ... ... 20 6.60 4.01 10 4.59 -25.4 PathfdBcp PBHC .24f 1.6 22 16.64 14.53 15.10 -1.9 PatrkInd s PATK ... ... 21 72.35 40.91 389 55.85 -19.6 PatrNBc rs PNBK .04 .2 30 21.00 14.60 19.30 +8.1 PatriotTr n PATI ... ... 12 22.35 16.72 0 18.70 +7.6 PatternEn PEGI 1.68 9.6 ...cc 26.56 16.58 1039 17.59 -18.1 Patterson PDCO 1.04 4.5 13 48.30 21.09 1343 23.34 -35.4 PattUTI PTEN .08 .4 ...dd 25.03 14.83 3268 20.01 -13.0 Pavmed n PAVM ... ... ...dd 9.31 1.35 11 1.65 -27.8 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.2 25 73.10 54.20 1040 62.24 -8.6 Paylocity PCTY ... ... ...cc 57.16 37.91 220 54.65 +15.9 PayData rs PYDS ... ... ...dd 4.10 1.17 52 1.66 -34.4 PayPal n PYPL ... ... 53 86.32 42.60 5095 77.80 +5.7 pdvWirelss PDVW ... ... ...dd 39.75 21.40 82 30.30 -5.6 PeakRsts SKIS .28 5.7 ...dd 6.10 4.00 8 4.90 -9.3 PeapkGl PGC .20 .6 19 38.00 29.20 48 34.11 -2.6 Pegasyst PEGA .12 .2 ...cc 64.85 43.65 429 62.25 +32.0 PnnNtGm PENN ... ... 50 33.30 17.56 1328 26.76 -14.6 PennVa n PVAC ... ... ... 48.17 31.00 143 41.91 +7.2 PennantPk PNNT .72 10.4 8 8.17 6.29 209 6.90 -.1 PenPkFR PFLT 1.14 8.5 12 14.65 12.00 82 13.39 -2.4 PennsWd PWOD 1.88 4.4 17 50.00 38.12 3 42.81 -8.1 PensarAc n WRLS ... ... ... 10.17 7.75 4 9.74 +.7 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .48 -4.0 PensarA un WRLSU ... ... ... 11.48 10.02 1 10.42 +1.0 PeopUtdF PBCT .69 3.7 21 20.26 15.97 1967 18.70 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 8 25.92 -8.5 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 27 35.98 +10.3 PeopBNC PEBK .52f 1.7 17 36.12 19.65 3 30.06 -2.1 PeopFSvc PFIS 1.28 2.9 16 51.56 39.00 3 44.05 -5.4 PeopUtah n PUB .36 1.1 29 33.90 24.63 18 31.95 +5.4 PepsiCo PEP 3.22 2.9 22 122.51 105.94 2661 109.92 -8.3 Percptr PRCP .15 1.6 54 10.81 6.80 2 9.10 -6.2 Percient PRFT ... ... 46 24.30 16.20 182 23.86 +25.1 Performnt PFMT ... ... ...dd 3.52 1.52 3 2.93 +77.6 PerionNwk PERI ... ... ... 2.06 .72 54 .76 -26.2 PermaFix PESI ... ... ... 4.40 3.10 1 4.36 +19.4 PermaPip PPIH ... ... ...dd 9.40 7.50 2 9.05 +.6 PernixT rs PTX ... ... ...dd 7.15 2.00 39 2.44 +1.7 PerryEllis PERY ... ... 7 28.00 16.35 47 26.31 +5.1 PershGld rs PGLC ... ... ... 3.31 1.83 47 2.02 -15.8 PetIQ n PETQ ... ... ... 28.23 17.03 413 22.92 +4.9 PetMed PETS 1.00f 2.7 25 57.80 21.46 1417 37.00 -18.7sPFSweb PFSW ... ... ...dd 9.51 5.90 23 9.44 +27.1 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 .9 28 43.15 27.00 185 42.60 +27.2 PhotrIn PLAB ... ... 49 11.75 7.20 286 8.25 -3.2 PierisPhm PIRS ... ... ... 9.75 2.28 248 6.43 -14.8 PilgrimsP PPC ... ... 11 38.39 20.28 825 24.07 -22.5 PingtanM PME .04 1.0 25 5.08 1.99 222 4.01 +31.5 PinnclEnt PNK ... ... ... 33.59 18.30 409 30.80 -5.9 PinnaclFn PNFP .56 .9 19 70.30 58.40 923 63.95 -3.5 PioneerPw PPSI ... ... 13 7.95 4.75 0 5.75 -24.5 Pixelwrks PXLW ... ... ... 7.05 3.50 414 4.27 -32.5 PlatEag n EAGL ... ... ... 9.85 9.75 503 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.10 +.9 PlayaHot n PLYA ... ... ...dd 12.27 9.41 138 10.51 -2.6 Plexus PLXS ... ... 19 66.78 49.06 125 62.06 +2.2 PlugPowr h PLUG ... ... ...dd 3.21 1.53 1688 1.88 -20.3 PlumasBc PLBC .28 1.1 14 25.75 17.55 1 24.69 +6.4 PluristemT PSTI ... ... 9 2.12 1.06 166 1.23 -10.9 PoageBksh PBSK .24 1.3 22 21.00 17.20 1 19.00 -9.5 PointrTel h PNTR ... ... 20 19.65 8.65 14 14.45 -22.3 PointsInt g PCOM ... ... 47 12.49 7.70 54 10.70 +4.0 PolarPwr n POLA ... ... ... 8.50 4.01 13 6.07 +21.2 Polarity rs COOL ... ... ... 32.63 10.33 312 16.46 -29.1 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 146 146.71 +13.2 PopeRes POPE 2.80 4.0 32 79.50 66.60 1 70.35 +.9 Popular BPOP 1.00 2.3 22 46.83 32.04 685 43.90 +23.7 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 5 24.47 +.8 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 1 22.55 -.2 PorterBc rs PBIB ... ... ...dd 15.55 8.11 3 13.44 -6.1 PortolaPh PTLA ... ... ...dd 67.10 30.10 496 32.67 -32.9 Potbelly PBPB ... ... ...dd 14.28 10.50 123 12.20 -.8 PotltchDel PCH 1.60 3.0 29 56.35 43.15 703 52.65 +5.5 PowellInds POWL 1.04 3.5 ...cc 38.73 22.80 20 30.03 +4.8 PwrInteg POWI .64f .9 37 86.60 60.55 128 68.85 -6.4 PS VarRate VRIG .57 2.3 ... 25.35 25.06 59 25.17 -.2 PS MStrAlt LALT ... ... ...q 23.50 19.26 0 21.03 -1.0 PSOpYCmd PDBC ... ... ...q 18.29 14.95 461 18.07 +3.6 PwSGDrChi PGJ .20e .4 ...q 50.87 33.75 37 45.45 +1.4 PwShDiv PFM .50e 1.9 ...q 27.77 23.59 24 25.72 -2.8 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 300 17.39 -2.4 PwSIntlDv PID .65e 4.1 ...q 17.38 14.77 177 16.03 -3.1 PwSNsdMo DWAQ .06e .1 ...q 114.32 82.12 2 105.95 +3.3 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 4 26.25 -5.7 PwSWtr PHO .18e .6 ...q 31.82 25.56 31 30.84 +1.9 PSNasIntnt PNQI ... ... ...q 141.10 93.69 63 127.36 +10.1 PSMoment PDP .11e .2 ...q 55.77 44.16 134 53.24 +3.1 PSBuybk PKW .52e .9 ...q 63.49 50.89 68 57.47 -2.6 PSh Tech PTF .26e .4 ...q 60.98 42.98 4 57.95 +10.0 PSh Hlthcr PTH ... ... ...q 83.20 51.93 13 78.42 +8.8 PSh Inds PRN .19e .3 ...q 64.86 50.19 1 60.83 -.2 PSh Fincl PFI .14e .4 ...q 37.29 29.40 1 34.88 -.7 PSh Engy PXI .69e 1.7 ...q 42.45 30.10 10 40.60 +2.8sPSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 5 68.97 +6.0 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.36 4 50.38 +.2 PSh BasM PYZ .61e .9 ...q 75.26 58.94 3 69.04 -2.3 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.73 38 132.10 +1.7 PSDvMom PIZ .26e .9 ...q 29.70 23.27 25 28.22 +2.1 PSEmMom PIE .12e .6 ...q 22.22 16.23 61 21.48 +4.5 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 5 25.19 -6.3 PS Rs1KLB USLB ... ... ...q 32.32 28.13 30.57 -2.1 PS IntlLB IDLB ... ... ...q 32.01 26.17 30.31 +.6 PS DWAtac DWTR ... ... ...q 30.31 23.80 6 28.96 +2.5 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 4 61.33 +.3 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 1 24.51 -1.5 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 2 71.63 -4.2 PS IntBybk IPKW .29e .8 ...q 40.14 30.64 25 37.70 +.3 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 3 27.29 -.3 PS SC Egy PSCE .14e .9 ...q 17.47 11.37 23 15.16 -1.6 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 9 56.63 +1.1 PS SmCMo DWAS .07e .1 ...q 53.05 39.17 14 50.11 +2.9 PS KBWBk KBWB .58e 1.1 ...q 60.38 45.34 134 54.92 -.2 PS P&CIns KBWP .69e 1.0 ...q 63.06 52.71 4 62.05 +4.5 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 37 22.79 -3.5 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 7 54.08 -.8 PSKbwReit KBWY 2.58 8.2 ...q 39.30 29.75 76 31.64 -10.6 PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 6 51.71 -2.1 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 1 53.13 +1.5 PS SC Info PSCT .08e .1 ...q 83.13 69.35 7 79.47 +4.0 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 8 18.84 -4.2 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 2 65.69 +1.8 PS SC HCre PSCH ... ... ...q 116.37 77.74 44 115.45 +17.2 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 7 31.69 -3.3 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.50 7 26.10 +.2 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.72 28113 162.60 +4.4 PranBio rs PRAN ... ... ... 3.79 1.90 34 1.91 -38.8 Precipio n PRPO ... ... ... 28.16 .37 787 .45 -62.5 PrecTh rs AIPT ... ... ...dd 2.59 .81 235 .91 -10.3 PfdBkLA PFBC .88 1.3 21 67.65 46.88 66 65.73 +11.8 PrefrmdLn PLPC .80 1.2 31 85.63 44.80 7 68.00 -4.3 PremFin PFBI .60 3.2 13 22.92 16.78 13 19.03 -5.2 Premier PINC ... ... ...dd 36.50 27.16 950 31.46 +7.8 Presbia n LENS ... ... ... 7.14 1.86 12 2.47 -34.7 Presidio n PSDO ... ... ... 19.74 12.75 89 16.12 -15.9 PriceTR TROW 2.28 2.1 20 120.07 67.62 1604 107.95 +2.9 PrSmrt PSMT .70 .8 36 93.55 77.50 108 90.15 +4.7 PrmEgy PNRG ... ... ...dd 56.20 39.80 52.90 +2.7 PrimoWtr PRMW ... ... ...dd 13.86 10.47 184 12.28 -2.3 Primoris PRIM .24 .9 19 30.00 21.84 137 26.72 -1.7 PrinPrice PSET .16e ... ... 34.46 27.44 15 32.72 +1.7 PrinShHld PY .33e ... ... 34.81 27.98 26 32.26 -1.1 PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 32.18 +2.3 PrinMill ef GENY .06e ... ... 38.17 26.54 6 35.58 +2.5 Prin US SC PSC ... ... ... 33.19 27.61 2 31.78 +.2 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 57.62 1814 61.06 -13.5 ProDex PDEX ... ... 29 8.00 4.50 17 6.95 +2.2 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 1 2.90 +33.6 ProQRTher PRQR ... ... ...dd 6.90 2.75 36 3.45 +7.0 PrUltBio s BIB ... ... ...q 69.62 44.62 88 53.08 -5.3 PrUltPQ s TQQQ ... ... ...q 190.52 84.85 4913 148.66 +7.2 ProDvrs h rs IPDN ... ... ... 9.95 2.45 13 2.98 -27.1sProrEng PFIE ... ... 1 3.29 1.11 278 3.25 +69.2 PrognicsPh PGNX ... ... ...dd 8.63 4.60 676 7.26 +22.0 ProgrsSoft PRGS .56 1.5 34 53.60 28.63 288 38.32 -10.0sProofpoint PFPT ... ... ...dd 123.87 70.30 548 124.43 +40.1 PShtQQQ rs SQQQ ... ... ...q 38.49 14.46 12597 17.28 -19.7 ProS Ris n EQRR ... ... ... 50.68 38.13 40 47.64 +2.1 PrUlNBio rs UBIO ... ... ... 46.35 24.43 59 30.02 -10.8 ProUNShBio ZBIO ... ... ... 18.36 8.03 11 10.58 -7.2 ProUShBio BIS ... ... ...q 29.66 17.52 65 21.48 -2.6 ProspctCap PSEC .72 11.3 8 9.45 5.51 1955 6.39 -5.2 ProtagTh n PTGX ... ... ...dd 23.97 7.85 167 8.93 -57.1 ProteonTh PRTO ... ... ...dd 2.85 1.10 26 2.35 +23.7 Proteos n PTI ... ... ... 8.61 1.41 863 5.08 -12.9 Prothena PRTA ... ... ...dd 70.00 27.19 283 38.08 +1.6sProvidSv PRSC ... ... 25 74.49 42.99 80 75.78 +27.7 ProvidBc n PVBC ... ... ... 27.38 19.75 2 24.40 -7.8 ProvFnH PROV .56 3.1 21 20.35 17.62 20 18.14 -1.4 PrudntlBcp PBIP .20 1.1 90 18.96 15.81 4 18.03 +2.4 PsychmCp PMD .60 2.9 23 27.99 15.99 8 20.83 +1.3 Pulmatrix PULM ... ... ...dd 3.42 .45 1816 .46 -67.1 PulseBio n PLSE ... ... ...dd 39.50 9.81 330 19.35 -18.0 PumaBiotc PBYI ... ... ...dd 136.90 28.35 286 66.10 -33.1 PureAcq un PACQU ... ... ... 10.15 10.08 855 10.11 -.1 PureCycle PCYO ... ... ...dd 9.60 5.50 15 9.40 +12.6 PurplInv n PRPL ... ... ... 13.90 7.80 13 8.11 -19.3 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 31 1.14 -64.8 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 1 33.57 +8.9 QAD A QADA .29 .6 ...dd 50.35 28.45 46 44.95 +15.7 QCR Hld QCRH .24f .5 18 50.00 39.85 34 45.20 +5.5 QIWI plc QIWI .84e 5.3 15 26.55 13.67 388 15.72 -9.3 Qorvo QRVO ... ... ...dd 86.84 62.68 1075 72.28 +8.5 Qualcom QCOM 2.28 4.2 ...dd 69.28 48.92 7719 54.77 -14.4 QualitySys QSII .70 5.2 26 17.74 12.24 199 13.51 -.5 Qualstar rs QBAK ... ... ... 13.50 4.12 6 10.97 +30.6 Qualys QLYS ... ... 77 79.40 34.80 311 78.35 +32.0 Quantenn n QTNA ... ... ... 22.50 9.60 114 13.57 +11.2tQuanterx n QTRX ... ... ... 24.81 15.50 48 16.08 -25.1 Quartrhill g QTRH .05 ... 5 2.20 1.26 76 1.51 -17.9 QuestRes rs QRHC ... ... ...dd 3.00 1.03 7 1.89 -17.8 QuickLog h QUIK ... ... ...dd 2.22 1.15 172 1.43 -17.8sQuidel QDEL ... ... ...dd 56.08 22.44 331 56.22 +29.7 QuinStreet QNST ... ... ...cc 14.65 3.36 780 10.80 +28.9 Qumu Cp QUMU ... ... ...dd 3.28 1.42 3 1.85 -21.9 Quotinet QTNT ... ... ... 7.74 2.78 212 4.44 -10.3 QuratQVC A QRTEA ... ... 23 29.11 20.74 1612 25.19 +3.2 QuratQVC B QRTEB ... ... 26 28.90 19.40 1 25.20 +2.6R -:R1 RCM n RCM ... ... ... 7.99 3.05 308 7.24 +64.2 RBB Bcp n RBB .32 1.2 ... 28.72 21.26 86 27.76 +1.4 RBC Bear ROLL ... ... 41 139.95 91.00 53 125.99 -.3 RCI Hosp RICK .12 .4 11 33.78 16.32 24 28.55 +2.0 RCM RCMT 1.00e ... 32 7.50 4.60 14 5.50 -12.0sRF Inds RFIL .08 1.3 ...dd 5.90 1.40 322 6.00 +122.2 RGC Res s RGCO .62 2.5 29 31.99 21.00 8 24.55 -9.3 RLJ Ent rs RLJE ... ... ... 5.24 2.49 7 4.71 +28.0 RMG Net rs RMGN ... ... ...dd 3.60 .75 31 1.17 +42.7sRMR Gp h RMR 1.00 1.3 45 77.20 42.36 27 77.85 +31.3 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 597 11.17 -16.9 RTI Surg RTIX ... ... ...dd 6.00 3.85 57 4.80 +17.1 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 7.70 2.51 741 2.76 -50.4 RaPhrm n RARX ... ... ...dd 27.84 4.78 93 5.85 -31.2 RadNet RDNT ... ... 51 14.85 5.80 419 14.35 +42.1 RadaElc rs RADA ... ... ...dd 3.86 1.00 139 2.43 -21.1 Radcom RDCM ... ... 68 22.45 17.00 29 18.43 -7.2 RadiSys RSYS ... ... ...dd 4.39 .53 246 .72 -28.4 RadiusHlth RDUS ... ... ...dd 49.16 24.66 571 33.94 +6.8 Radware RDWR ... ... ...dd 22.46 15.13 69 22.27 +14.8 RamacoRs n METC ... ... ... 9.35 3.81 39 6.28 -8.7 Rambus RMBS ... ... ...cc 15.50 11.30 362 13.86 -2.5 RandCap RAND ... ... 18 3.50 2.54 2.59 -14.3 Randgold GOLD 1.00f 1.2 26 108.29 77.70 415 80.76 -18.3 RandBcp n RNDB ... ... ... 16.49 13.36 2 16.26 +5.9 Rapid7 n RPD ... ... ...dd 28.19 14.75 316 27.40 +46.8 RaveRest RAVE ... ... ...dd 2.33 1.12 19 1.27 -13.5 RavenInds RAVN .52 1.4 35 40.85 26.70 70 36.15 +5.2 ReShape rs RSLS ... ... ... 6.45 .63 175 .66 -55.6 ReadIntlA RDI ... ... 12 17.50 14.37 190 16.02 -4.1 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 3117 1.02 -31.1 RealNetwk RNWK ... ... ...dd 5.00 2.63 92 3.38 -1.2 Rl NxtEc n BLCN ... ... ... 25.05 21.69 35 22.68 -6.5 RealPage RP ... ... 70 54.95 32.30 194 53.80 +21.4 ReataPh n RETA ... ... ...dd 40.88 19.31 204 21.97 -22.4 ReconTech RCON ... ... ...dd 5.36 .64 51 1.35 +3.9 RecroPhm REPH ... ... ... 12.23 5.81 215 11.49 +24.2 RedRobin RRGB ... ... 27 74.11 45.70 279 62.45 +10.7 RedRkRs n RRR .40 1.4 ... 35.77 21.41 675 29.56 -12.4 RedViolt n RDVT ... ... ... 46.40 5.05 46 7.11 -84.7 Redn n RDFN ... ... ... 33.49 19.18 540 23.19 -26.0 RedhillBio RDHL ... ... ... 11.25 4.30 33 4.89 -4.9 Regenrn REGN ... ... 29 543.55 313.53 815 318.20 -15.4 RegnxBio n RGNX ... ... ...dd 42.00 16.30 958 38.00 +14.3 RegulusTh RGLS ... ... ...dd 1.95 .63 336 .64 -38.6 Reis Inc REIS .76f 3.5 ...dd 22.35 15.95 9 21.55 +4.4 ReliantBcp RBNC .32f 1.4 23 27.49 21.31 13 22.92 -10.6 Reliv In rs RELV ... ... ...dd 13.77 3.72 5 4.99 +4.6 RemarkHld MARK ... ... ...dd 15.10 1.93 393 5.91 -39.3 Renasant RNST .76 1.7 20 45.34 37.68 97 44.82 +9.6 RenewEn REGI ... ... ...dd 14.10 9.50 788 13.40 +13.6 RenminTi rs ABAC ... ... ... 4.76 1.60 5 2.52 -14.6 RentACt RCII .32 3.1 18 13.89 7.22 1142 10.35 -6.8 Replgn RGEN ... ... 52 46.81 29.56 114 37.15 +2.4 RepBncp RBCAA .97f 2.5 16 44.04 31.97 10 39.01 +2.6 RepFBcp FRBK ... ... 59 9.90 7.90 181 8.20 -3.0 resTORbi n TORC ... ... ... 21.10 7.55 119 8.58 -49.2 RschFrnt REFR ... ... ...dd 1.55 .85 28 .99 -4.8 Resonant RESN ... ... ... 8.55 3.17 276 3.74 -49.9 ResConn RECN .48 3.1 25 17.00 12.05 77 15.70 +1.6 RestorRob n HAIR ... ... ...dd 11.95 3.80 143 5.08 +10.4 RetailOpp ROIC .78f 4.6 50 22.06 16.21 754 17.11 -14.2 RetoEco n RETO ... ... ... 12.75 5.94 143 7.57 +7.3sRetrophin RTRX ... ... ...dd 27.76 15.55 217 26.89 +27.6 RevanceTh RVNC ... ... ...dd 37.45 18.43 193 32.25 -9.8 RevenHo n RVEN ... ... ... 6.75 2.49 24 2.90 -37.4 RevolutL rs RVLT ... ... ... 9.00 2.95 122 3.73 +13.4 ReWalkRob RWLK ... ... ...dd 3.20 1.05 159 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 58 22.43 -22.8 RibbnCm n RBBN ... ... ... 8.36 4.97 218 5.35 -30.8 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 51 1.55 +4.7sRichrdElec RELL .24 2.7 ... 8.72 5.31 126 8.81 +30.7 RigelPh RIGL ... ... ...dd 4.71 2.14 3356 3.73 -3.9 RigNet RNET ... ... ...dd 21.40 12.70 25 14.05 -6.0 RiminiSt n RMNI ... ... ... 10.40 .20 5 8.11 +2.5 RiotBlck RIOT 1.00p ... ... 46.20 3.03 594 7.31 -74.3 RiseEdCy n REDU ... ... ... 18.60 9.50 17 14.93 +.9 RittrPh rs RTTR ... ... ... 11.70 1.83 78 2.83 -14.0 RivrvwBcp RVSB .12 1.3 22 9.75 6.46 14 9.29 +7.2 RocktPh n RCKT ... ... ... 20.60 3.40 449 16.23 +55.5 RockwllM RMTI ... ... ...dd 8.98 4.84 133 5.75 -1.2 RockyBr RCKY .44 2.0 17 22.80 10.75 27 21.55 +14.0 RkyMChoc RMCF .48 4.0 21 13.23 11.05 3 12.10 +2.7 Roku n ROKU ... ... ...cc 58.80 15.75 2284 33.02 -36.2 Rosehill n ROSE ... ... ... 11.69 5.52 20 6.84 -13.0 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 8.01 -28.9 RosettG rs ROSG ... ... ... 3.29 .23 57 .39 -30.3 RossStrs s ROST .90f 1.2 22 85.66 52.85 2146 77.59 -3.3 RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 417 89.46 +8.9 Rubicon rs RBCN ... ... ... 10.45 6.40 7 7.16 -10.3 RmblOn B n RMBL ... ... ... 5.70 3.53 15 4.35 -16.3 RushEntA RUSHA ... ... 25 55.40 33.14 246 40.02 -21.2 RushEntB RUSHB ... ... 30 52.76 30.86 13 38.27 -20.6sRuthsHosp RUTH .44f 1.7 27 25.80 17.95 532 25.90 +19.6 Ryanair RYAAY 1.55e 1.3 ... 127.61 84.75 98 121.84 +16.9S -:S&T Bcp STBA .88 2.1 17 43.17 32.48 60 41.29 +3.7 S&WSeed SANW ... ... ... 5.20 2.90 33 3.70 -5.1 SB FinGp SBFG .30 1.6 13 19.58 15.61 5 18.50 +.1 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 122.43 693 166.15 +1.7 SEI Inv SEIC .60f .8 28 78.35 49.45 652 70.80 -1.5 SelasLf rs SLS ... ... ... 19.80 3.43 174 5.50 -30.0 SG Blck n SGBX ... ... ... 7.00 3.70 21 4.79 -19.9 SGOCO rs SGOC ... ... ... 2.55 .90 3 1.06 SI Fincl SIFI .24f 1.7 15 16.45 13.75 7 14.30 -2.7 SIGA Tc n SIGA ... ... ... 6.39 5.61 56 6.24 +5.6 SLM Cp SLM ... ... 18 13.20 9.65 4822 11.59 +2.6 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 1 70.76 +2.9 SmartGlb n SGH ... ... 11 56.69 11.50 950 42.55 +26.3 SMTC hg SMTX ... ... ... 2.52 1.10 18 2.44 +28.8 SORL SORL ... ... 4 9.74 3.59 71 4.59 -31.7 SP Plus SP ... ... 21 41.70 28.10 61 35.85 -3.4 SPAR Gp h SGRP ... ... ... 3.75 .87 48 1.41 +14.6 SpdDorWrF DWFI ... ... ... 26.06 24.47 18 25.03 -1.0 SPI Eng rs SPI ... ... ... 2.61 .30 117 .52 -18.6 SPS Cmce SPSC ... ... 98 65.29 45.02 62 64.72 +33.2 SS&C Tch s SSNC .28 .6 32 53.99 35.63 1603 50.71 +25.3 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 38 5.00 +42.5 SSR Mng g SSRM ... ... 17 11.40 7.64 653 10.14 +15.4 SVB FnGp SIVB ... ... 25 271.79 159.44 288 246.57 +5.5 SabanCap n SCAC ... ... ... 10.20 9.84 10 10.00 +.9 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 51 10.55 +.3 SabraHltc SBRA 1.80e 10.3 15 29.10 15.78 1471 17.47 -6.9 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 2 25.21 -.9 SabreCorp SABR .56 2.8 24 25.01 17.30 1259 20.08 -2.0 SAExplr rs SAEX ... ... ...dd 6.50 1.18 16 1.30 -40.9 SaftyInsGr SAFT 3.20 4.0 19 84.00 65.75 27 79.20 -1.5 SageThera SAGE ... ... ...dd 195.97 59.57 410 162.95 -1.1 Saia Inc SAIA ... ... 37 80.25 41.28 158 76.55 +8.2 SalemMda SALM .26 7.5 13 8.25 3.25 51 3.45 -23.3 SalisbryBc SAL 1.12 2.5 17 51.80 38.50 0 44.84 +.4 SanderFm SAFM 1.28 1.1 8 176.43 107.09 277 115.25 -17.0 SndySpr SASR 1.04 2.7 16 45.64 36.41 73 39.20 +.5 Sanlp JBSS 2.00e ... 21 74.69 54.32 53 58.36 -7.7 SangTher SGMO ... ... ...dd 27.50 4.05 3485 17.90 +9.1 Sanmina SANM ... ... 16 42.95 24.60 494 28.20 -14.5 Sano rt GCVRZ ... ... ... .49 .26 48 .45 +18.4 Sapiens SPNS .20e 2.3 ...cc 14.30 8.01 2 8.70 -24.5 SareptaTh SRPT ... ... ...dd 84.37 28.82 863 78.46 +41.0 Savara rs SVRA ... ... ...dd 17.19 4.60 89 9.19 -38.1 scPhrma n SCPH ... ... ...dd 18.17 10.52 65 11.06 -8.5 ScanSource SCSC ... ... 13 45.35 31.40 90 36.75 +2.7 Schmitt h SMIT ... ... ...dd 4.47 1.55 30 2.17 -20.8 Schnitzer SCHN .75 2.4 10 38.85 17.50 301 31.40 -6.3 Scholastc SCHL .60 1.5 ...dd 46.59 33.51 100 40.76 +1.6 Schulmn SHLM .82 1.9 32 43.88 25.00 210 42.95 +15.3 SciGames SGMS ... ... ...dd 56.45 20.60 615 45.65 -11.0 Scynexis SCYX ... ... ...dd 2.94 1.22 240 1.27 -45.3 SeaChange SEAC ... ... ...dd 4.03 2.35 479 3.07 -21.9 SeacstBkg SBCF ... ... 24 28.44 20.58 158 27.02 +7.2sSeagateT STX 2.52 4.1 16 61.31 30.60 2073 61.15 +46.2 SeanrgM rs SHIP ... ... ...dd 1.66 .58 82 .79 -24.0 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1739 3.35 -6.4 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6sSearsH&O SHOS ... ... ...dd 3.65 1.38 379 3.55 +36.5 SeaSpine n SPNE ... ... ...dd 13.46 7.37 33 11.99 +18.5 SeattGen SGEN ... ... ...dd 71.32 45.31 565 50.32 -5.9 SecndSight EYES ... ... ...dd 2.58 .90 112 1.74 -8.9 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 92 11.46 +18.6 SecWkA A n SCWX ... ... ...dd 12.99 7.83 137 10.08 +13.6 SecNtl lf SNFCA .23t ... 6 6.76 4.05 8 5.30 +6.0 SelectBc lf SLCT ... ... 23 14.06 10.58 47 13.32 +5.4 SelIncREIT SIR 2.04 10.8 16 26.79 17.90 349 18.97 -24.5 SelectaB n SELB ... ... ... 24.02 7.95 380 13.03 +32.8 SelectvIns SIGI .72 1.2 20 62.40 44.65 179 60.45 +3.0 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 202 3.50 -6.2 Semtech SMTC ... ... 53 44.85 31.30 521 43.30 +26.6 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3 SenecaA SENEA ... ... 11 38.15 27.00 9 29.30 -4.7 SenesTc n SNES ... ... ...dd 8.20 .44 89 .47 -34.7 SenHous SNH 1.56 10.1 10 22.52 14.90 987 15.45 -19.3 SenHous 42 SNHNI 1.41 5.6 ... 25.70 22.48 19 25.08 -.8 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 8 25.54 -4.9 Senmiao n AIHS ... ... ... 6.89 5.00 84 6.50 +15.0 Senomyx SNMX ... ... ...dd 1.71 .56 62 1.11 -14.6 SensusHlt n SRTS ... ... ... 6.25 3.38 14 5.88 +14.0 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 0 10.03 +2.8 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 3 9.98 +.1 SeqentialB SQBG ... ... ...dd 4.08 1.36 149 1.83 +2.8 SeresTh n MCRB ... ... ...dd 17.42 6.65 106 7.67 -24.4 SvcSource SREV ... ... ...dd 4.17 2.61 353 3.78 +22.3 ServiFst s SFBS .44f 1.0 24 44.44 32.54 161 42.07 +1.4 SevStars h SSC ... ... ...dd 7.00 1.26 1351 2.92 -36.7 SevernBc SVBI .12 1.7 33 8.20 6.70 3 7.25 -.1 SharingE rs SEII ... ... 43 12.40 2.61 12 3.45 -54.5 Sharps SMED ... ... ...dd 5.73 3.74 7 4.41 +7.8 SharpSprg SHSP ... ... ...dd 7.64 3.07 34 6.35 +44.2 ShndTele s SHEN .26f .7 ... 41.80 28.00 133 38.00 +12.4 ShiftPixy n PIXY ... ... ... 11.64 2.00 184 3.17 +10.1 Shiloh SHLO ... ... 30 14.97 6.45 66 9.00 +9.8 Shineco n TYHT ... ... ... 4.95 1.31 22 1.65 -28.3 Shire SHPG 1.05e .7 87 192.15 123.73 846 152.41 -1.7 ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 266 24.50 -8.4 ShoreBcsh SHBI .28 1.5 21 20.09 15.17 11 18.90 +13.2 ShotSpot n SSTI ... ... ... 33.00 9.33 74 31.88 +126.9 Shuttery SFLY ... ... ...cc 86.41 39.76 1109 82.06 +64.9 SiebertFn SIEB .10a 1.3 ...dd 21.61 3.40 9 7.75 -42.6 SiennaBi n SNNA ... ... ... 29.25 13.37 104 19.59 +7.9 Sientra SIEN ... ... ...dd 16.68 7.20 222 10.60 -24.6 SierraBc BSRR .64f 2.3 18 28.87 23.10 25 27.44 +3.3 SierOnc g n SRRA ... ... ...dd 4.09 1.10 526 1.83 -50.9 SierraWr SWIR ... ... 21 31.95 15.10 209 16.65 -18.6 SifyTech SIFY .02e .9 ... 3.15 .69 31 2.11 +17.9 SigmaDsg SIGM ... ... ...dd 7.00 5.50 88 6.23 -10.4 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.19 22 1.21 -43.7 Sigmatr SGMA ... ... 11 11.61 4.98 12 5.87 -42.0 SignatBk SBNY ... ... 20 161.92 116.68 327 140.71 +2.5 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 299 27.94 -4.9 SilcLtd SILC 1.00 2.8 18 77.95 32.00 146 35.57 -49.3 SilcnLab SLAB ... ... 86 101.90 66.35 96 93.55 +5.9 SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 271 48.13 -9.1 Slcnware SPIL .29e 3.4 24 8.75 7.70 135 8.58 +2.0 SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8 SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2 SilvrSun n SSNT .06e ... ... 5.22 2.90 2 4.18 -1.2 Silvercrest SAMG .56f 3.6 23 16.80 11.85 16 15.45 -3.7 SimmnsFst s SFNC ... ... 18 30.90 24.88 217 28.70 +.5 SimplyGd n SMPL ... ... ... 16.01 10.93 161 13.25 -7.1 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.4 36 17.45 11.00 53 17.05 +5.9 Sina SINA ... ... 45 124.60 68.33 737 94.81 -5.5 Sinclair SBGI .72 2.4 11 41.20 26.70 1937 29.75 -21.4 SinoGlobl SINO ... ... ...dd 3.99 1.04 64 1.14 -55.5 Sinovac h SVA ... ... ...dd 8.75 4.60 41 8.00 +1.5 SiriusXM SIRI .04 .7 34 6.62 4.73 14949 6.17 +15.1 SitoMobl rs SITO ... ... ...dd 8.60 2.45 73 3.82 -43.2 SkySolar SKYS ... ... ...dd 2.43 .82 30 1.25 -16.7 SkyWest SKYW .40f .7 18 60.65 31.75 199 55.40 +4.3 SkywksSol SWKS 1.28 1.3 22 117.65 93.05 1838 97.73 +2.9 SleepNmbr SNBR ... ... 26 40.72 24.21 781 36.50 -2.9 SmartFn rs SMBK ... ... 25 26.26 20.35 42 23.88 +10.0 SmartSnd n SND ... ... ... 14.32 4.81 1084 6.29 -27.4 SmthM hrs SMSI ... ... ...dd 3.41 .81 430 1.97 -30.6 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 79 4.92 -12.9 SocketM n SCKT ... ... ... 4.59 2.92 23 3.16 -11.7 SodaStrm SODA ... ... 35 96.32 49.33 298 95.29 +35.5 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 416 33.85 -21.9 Sol-Gel n SLGL ... ... ... 12.23 9.00 35 10.00 -6.6 SolarCap SLRC 1.64 8.0 12 22.94 19.70 50 20.50 +1.4 SolarSCap SUNS 1.41 8.3 12 18.40 16.10 17 17.04 -4.1 SolarEdg n SEDG ... ... 32 59.20 15.25 1164 53.10 +41.4 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 3 1.81 +.6 SolidBio n SLDB ... ... ... 33.74 6.83 177 10.31 -54.4 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.60 15 1.78 -20.0 SonicCorp SONC .64 2.4 18 30.05 22.11 709 26.31 -4.3 SonicFdry SOFO ... ... ...dd 5.00 2.05 11 2.18 -27.6 SonomaPh SNOA ... ... ...dd 7.75 3.50 29 3.92 -28.1 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.74 1.80 64 2.15 -5.3 SorrentoTh SRNE ... ... 50 10.65 1.50 4080 6.50 +71.1 SotherlyH SOHO .46f 6.8 43 7.08 5.57 35 6.80 +5.4 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 4 25.01 -2.4 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 1 25.00 -1.4 SouMoBc s SMBC .44 1.2 17 40.80 30.30 6 36.60 -2.6 SoundFin SFBC .48f 1.3 22 36.95 29.55 1 36.20 +6.4 SouthState SSB 1.32 1.5 24 94.50 78.60 82 86.45 -.8 SthnFstBsh SFST ... ... 23 46.70 31.50 3 45.70 +10.8 SoNatBcVa SONA .32 2.0 46 18.48 15.11 44 16.13 +.6 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.15 71 35.04 +4.0 SparkEn s SPKE .72 6.4 9 23.65 8.60 141 11.40 -8.1 SparkEn pf SPKEP 2.19 9.0 ... 27.56 22.84 8 24.45 -8.1 SparkTh n ONCE ... ... ...dd 91.75 41.06 391 77.79 +51.3 SpartnMot SPAR .10 .6 42 18.35 7.45 233 17.50 +11.1 SprtnNash SPTN .72f 3.9 ...dd 37.83 16.32 208 18.35 -31.2 SpectPh SPPI ... ... ...dd 23.50 5.47 1461 18.56 -2.1 SperoTh n SPRO ... ... ... 19.00 9.66 46 13.52 +15.1tSphr3D grs ANY ... ... ... 7.25 .57 2351 .53 -78.5 Spherix rs SPEX ... ... ...dd 4.75 .89 47 1.06 -24.3 Splunk SPLK ... ... ...dd 112.66 54.17 1804 103.86 +25.4 SpokHldgs SPOK .50 3.3 34 20.60 13.75 87 15.35 -1.9 SportsWhs SPWH ... ... 10 6.99 3.40 206 4.99 -24.5 SprBkPh n SBPH ... ... ...dd 18.93 7.95 16 13.52 +.6 SprottFoc FUND .75e 9.5 ...q 8.39 6.84 52 7.88 -.5 Sprouts SFM ... ... 25 28.29 17.55 1935 24.59 +1.0 StaarSur STAA ... ... ... 17.60 8.95 65 14.25 -8.1 Staff360 rs STAF ... ... ... 5.70 1.51 36 1.63 -48.3 Stamps.cm STMP ... ... 24 233.13 100.55 474 205.55 +9.3 StarBulk rs SBLK ... ... ...dd 13.29 7.57 231 11.39 +1.2 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 1 25.35 +.1 StarsGp g TSG ... ... ... 29.80 15.85 152 28.00 +20.2 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 6117 59.43 +3.5 StatAutF STFC .40 1.4 ...dd 30.85 22.11 33 29.53 +1.4 StateBkFn STBZ .80f 2.6 21 31.75 24.65 93 31.12 +4.3 SteadyM n STDY ... ... ...dd 7.50 2.80 15 3.30 -10.8 StealthGas GASS ... ... 27 4.70 2.90 83 4.03 -7.6 SteelCon STCN ... ... ...dd 2.90 1.46 30 2.00 -19.7 StlDynam STLD .75f 1.7 18 50.70 32.15 1430 45.00 +4.3 SteinMart s SMRT .30 15.3 ...dd 2.63 .48 775 1.96 +69.0 StellrAcq n STLR ... ... ... 10.49 9.99 1 10.33 +1.2 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8 StellrB hrs SBOT ... ... ... 1.57 .70 17 .77 -4.9 StemlineTh STML ... ... ...dd 18.75 7.30 209 17.20 +10.3 Stericycle SRCL ... ... ...cc 88.00 56.64 988 60.18 -11.5 Stericyc pf SRCLP 5.25 11.3 ... 75.95 43.93 17 46.55 -12.1 SterlBcp n SBT .01p ... ... 14.98 12.00 67 13.36 +5.2 SterlCons STRL ... ... 28 18.90 8.61 67 11.35 -30.3 SMadden SHOO .20p ... 21 49.28 35.55 323 46.65 -.1 Stewrdshp SSFN .12 1.1 16 12.75 8.25 2 11.38 +11.0 StitchFix n SFIX ... ... ...cc 30.07 14.48 726 21.75 -15.8 StockYBc s SYBT .92f 2.6 19 44.50 31.90 265 35.60 -5.6 StoneCastle BANX 1.52 7.0 12 22.75 19.45 9 21.62 +7.4 StrataS rs SSKN ... ... ...dd 5.01 1.06 34 1.18 -4.1 Stratasys SSYS ... ... ...dd 30.88 18.00 406 20.94 +4.9 Strattec STRT .56 1.7 22 49.20 23.65 25 33.40 -23.3 StratusPrp STRS 1.00e ... 65 32.15 26.15 6 30.55 +2.9 Strayer STRA 1.00 .9 30 109.82 76.40 54 106.60 +19.0 StreamHlth STRM ... ... ...dd 2.82 .92 22 1.62 -4.1 StrgbrBio n SBBP ... ... ... 9.25 3.50 95 8.15 +12.4 StudentTrn STB .44 5.9 18 7.54 5.58 439 7.48 +21.8 SummerInf SUMR ... ... ...dd 2.25 .90 3 1.06 -29.3 SumFWV SMMF .52f 2.0 21 28.16 20.93 21 25.52 -3.0 SmtStB s SSBI .48 3.5 19 14.70 11.65 13.60 +7.9 SumTher n SMMT ... ... ...dd 16.86 8.80 21 13.52 +22.0 SunHydrl SNHY .36 .7 46 70.83 34.17 99 54.00 -16.5 SundEng n SNDE ... ... ... 9.59 3.61 6 4.49 -24.4 SunesisP rs SNSS ... ... ...dd 7.69 1.82 77 2.69 -27.1 SunOpta STKL ... ... ...dd 10.20 6.27 87 7.50 -3.2 SunPower SPWR ... ... ...dd 11.70 6.46 1322 8.07 -4.3 Sunrun n RUN ... ... 8 10.16 4.21 1503 8.63 +46.3 Sunworks n SUNW ... ... ... 2.14 .90 91 .95 -10.0 SuperMicro SMCI ... ... 13 27.90 16.10 269 17.70 -15.4 SuperCom SPCB ... ... ...dd 4.95 2.01 32 2.58 -34.0 SupercdT rs SCON ... ... ...dd 2.47 .88 50 .99 -9.2 SupUnifm s SGC .38 1.4 24 28.85 17.36 17 26.50 -.8 Supernus SUPN ... ... 43 50.05 29.95 684 45.30 +13.7 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 20 2.67 +10.3 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 164 16.90 +39.7 Surmodic SRDX ... ... ...cc 40.30 22.35 28 38.35 +37.0 SussxB SBBX .24 .8 25 32.85 19.75 26 30.15 +12.3 SykesEnt SYKE ... ... 38 34.49 25.77 60 29.34 -6.7 Symantec SYMC .30 1.1 14 34.20 24.93 3613 27.75 -1.1 Synacor SYNC ... ... ...dd 3.95 1.35 14 1.50 -34.8sSynalloy SYNL .13m .8 ...dd 16.75 10.30 6 16.60 +23.9 Synaptics SYNA ... ... ...dd 64.54 33.73 298 47.05 +17.8 Synchron SNCR ... ... 26 24.92 6.51 448 11.62 +30.0 SyndaxP n SNDX ... ... ...dd 15.43 7.41 238 10.76 +22.8 SyneosH h SYNH ... ... ...dd 61.10 31.10 549 37.70 -13.5 SynrgyPh SGYP ... ... ...dd 4.84 1.68 2059 1.77 -20.6 Synlogic rs SYBX ... ... ...dd 23.00 8.76 49 11.38 +17.3 Synopsys SNPS ... ... 50 94.80 70.55 889 84.48 -.9 Syntel SYNT 15.00e ... 12 27.72 15.82 417 25.62 +11.4 Synthes rs SES ... ... ... 10.24 2.00 44 3.19 +12.3 Sypris SYPR .08 5.0 ...dd 1.90 1.02 14 1.60 +15.9 SyrosPhar n SYRS ... ... ... 24.38 6.30 157 13.16 +35.3T -:T-MobileUS TMUS ... ... 25 68.88 54.60 1947 62.75 -1.2 TAT Tch h TATT .34e 3.7 21 12.50 8.20 1 9.15 -12.8 TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 38 17.66 -11.9 TCP Cap TCPC 1.44 10.1 11 17.35 13.72 145 14.29 -6.5 TD Ameritr AMTD .84 1.4 37 63.01 36.12 1686 60.49 +18.3 TDH Hld n PETZ ... ... ... 31.75 3.86 32 4.27 -24.3 TESSCO TESS .80 4.0 59 24.85 12.15 58 19.95 -1.0 TFS Fncl TFSL .68 4.5 50 17.27 14.32 69 15.14 +1.3 TG Thera TGTX ... ... ...dd 17.35 7.25 557 13.15 +60.4 THL Credit TCRD 1.08 13.7 9q 10.25 7.72 88 7.87 -13.0 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 102600.00 1.30 540 1.72 -31.5 TPI Co n TPIC ... ... ... 26.00 15.26 353 21.99 +7.5 TSR Inc TSRI ... ... 31 11.10 3.80 1 5.55 +6.7 TTEC Hl TTEC .54f 1.7 30 43.75 28.95 28 31.80 -21.0 TTM Tch TTMI ... ... 22 19.54 12.76 356 15.70 +.2 Tabula n TRHC ... ... ...cc 41.83 11.59 209 40.57 +44.6 TactSys n TCMD ... ... ...cc 37.88 16.90 242 35.34 +21.9 Taitron h TAIT .10 7.1 ...dd 2.13 1.13 6 1.41 -16.1 TakeTwo TTWO ... ... 60 129.25 57.55 1005 98.47 -10.3 Talend n TLND ... ... ...dd 52.10 28.77 170 48.80 +30.2 TandmD rs TNDM ... ... ...dd 12.20 2.14 1814 7.55 +219.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 48

TandyLthr TLF ... ... 11 9.05 6.79 18 7.40 -4.5 Tantech n TANH ... ... ... 4.54 1.23 861 2.99 +15.9 Tapimmu n TPIV ... ... ... 4.70 2.60 21 3.38 -13.8 Tarena TEDU .28e 2.6 4 21.70 10.64 61 10.72 -28.5 TaylrDv TAYD ... ... 22 15.14 9.70 5 10.22 -23.9 TechData h TECD ... ... 21 111.10 76.89 330 82.13 -16.2 TechComm TCCO ... ... ...dd 15.40 2.30 5 4.95 -56.8 TechTarg TTGT ... ... ... 20.49 8.75 353 19.69 +41.5 Tecnoglass TGLS .56 6.3 59 11.00 5.50 7 8.91 +21.2 Tecogen TGEN ... ... ... 4.17 2.05 46 3.00 +11.1 Telenav TNAV ... ... ...dd 9.25 4.50 15 5.25 -4.5 Teligent TLGT ... ... ...dd 9.54 2.43 644 3.04 -16.3 Tellurian rs TELL ... ... ...dd 13.74 6.45 1010 8.94 -8.2 TenaxTh rs TENX ... ... ... 15.80 4.41 28 6.38 -34.9 TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 358 11.09 -7.3 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 20 30.07 -2.6 Tesaro TSRO ... ... ...dd 168.92 50.67 1597 55.51 -33.0 Tesla Inc TSLA ... ... ...dd 389.61 244.59 6285 291.21 -6.5 TetraTc TTEK .40 .8 22 53.40 39.95 171 51.70 +7.4 Tetraphase TTPH ... ... ...dd 8.75 2.05 401 3.24 -48.6 TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 0 25.67 +1.6 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 4 25.43 -.5 TxCapBsh TCBI ... ... 23 102.90 69.65 373 92.10 +3.6 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 2824 103.50 -.9sTexRdhse TXRH 1.00f 1.6 34 61.74 43.87 652 62.40 +18.5 The9Ltd NCTY ... ... ... 1.68 .45 156 .48 -24.8 TherapMD TXMD ... ... ...dd 8.30 3.50 1534 5.53 -8.4 TherpxBio n TRPX ... ... ... 7.83 4.26 69 5.15 -3.6 TheravBio TBPH ... ... ...dd 43.44 22.09 77 22.78 -18.3 TheStreet TST .10 5.5 3 2.03 .70 217 1.82 +25.5 1347PrpIns PIH ... ... 43 8.50 6.55 0 6.80 -6.2s1347PrIn pf PIHPP ... ... ... 25.00 24.15 2 25.00 +2.5 TiGenix n TIG ... ... ... 48.00 15.46 1 43.31 +89.1 TiberAcq n TIBR ... ... ... 9.57 9.55 9.55 -.2 TiberAc un TIBRU ... ... ... 10.14 10.00 10.13 +1.1 TileShop TTS .20 ... 19 22.40 5.15 1106 5.60 -41.7 TillCap n TIL ... ... ... 5.45 3.30 6 4.01 -9.2 TmbrlndBc TSBK .52f 1.6 17 32.10 21.08 32 31.58 +18.9 Tintri n TNTR ... ... ... 7.75 1.60 293 1.71 -66.5 Tiptree TIPT .12 1.9 19 7.50 5.35 20 6.35 +6.7 TitanMach TITN ... ... ...cc 25.09 11.68 129 21.63 +2.2 TitanPh rs TTNP ... ... ... 3.15 .94 42 .99 -25.3 TivityHlth TVTY ... ... 26 48.50 28.00 428 39.70 +8.6 Tivo Cp TIVO .72 4.8 ...dd 20.18 12.75 1085 14.95 -4.2 Tocagen n TOCA ... ... ... 17.95 8.60 148 10.25 TonixPh rs TNXP ... ... ...dd 5.00 2.75 63 3.14 -9.0 TopImage TISA ... ... ...dd 1.75 .95 9 1.09 -4.4 Torchlght TRCH ... ... ...dd 1.96 .95 227 1.24 -7.5 TowerSemi TSEM ... ... 15 36.69 20.60 356 28.70 -15.8 TownSprts CLUB ... ... ...dd 8.85 3.15 136 8.10 +45.9 TowneBank TOWN .56 1.9 ... 35.30 27.85 69 28.90 -6.0 TraconPh n TCON ... ... ...dd 3.95 2.00 69 2.90 -13.4 TractSupp TSCO 1.08 1.8 18 82.68 49.87 3377 59.77 -20.0 TradDsk A n TTD ... ... ... 67.30 35.04 627 52.56 +14.9 TrnWEnt TWMC ... ... 3 3.10 .95 28 1.25 -31.5 TransAct TACT .36 2.8 30 15.80 8.15 3 12.90 -2.6 Transcat TRNS ... ... 27 17.08 11.60 5 16.75 +17.5 TransGlb TGA .20 14.3 ...dd 1.85 1.07 42 1.40 -2.7 TravelCtrs TA ... ... ...dd 6.35 2.95 166 3.50 -14.6 TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 9 24.48 -3.0 TravelC 29 TANNL 2.00 8.1 ... 25.84 17.09 2 24.65 -2.2 Travelct 30 TANNZ 2.00 8.3 ... 25.80 17.00 3 24.22 -3.1 Travelzoo TZOO ... ... 25 11.25 5.75 25 7.05 +9.3 TrmntMtg n TRMT ... ... ... 17.94 12.55 2 12.61 -14.2 Trevena TRVN ... ... ...dd 3.64 1.34 727 1.56 -2.5 TriCoBsh TCBK .68 1.8 22 43.80 33.04 51 37.54 -.8 TrilliumTh TRIL ... ... ... 13.30 4.15 45 7.05 -2.8 TriMas h TRS ... ... 20 28.85 19.75 285 27.45 +2.6 Trimble TRMB ... ... 51 45.70 30.53 596 35.16 -13.5 TrinityBio TRIB .88 17.6 6 6.54 4.22 32 4.99 -2.2 TripAdvis TRIP ... ... 88 50.95 29.50 1060 41.14 +19.4 TriStCap TSC ... ... 18 26.30 20.30 100 23.80 +3.5 TriStCap pf TSCAP 1.69 6.5 ... 26.05 25.75 23 26.00 +.3 TriumphBc TBK ... ... 22 44.05 20.50 182 39.80 +26.3 Trivago n TRVG ... ... ... 24.27 6.17 1061 6.59 -3.7 Tronc TRNC ... ... 25 24.74 10.80 1189 19.00 +8.0 Trovagne h TROV ... ... ...dd 1.63 .24 3416 .37 +18.5 TrueCar TRUE ... ... ...dd 21.75 8.88 652 9.50 -15.2 TruettHrst THST ... ... ...dd 2.40 1.62 2 1.79 -13.5 Trupanion TRUP ... ... ...dd 37.13 14.27 248 27.40 -6.4 TrstNY TRST .26 3.0 18 9.70 7.25 182 8.65 -6.0 Trustmk TRMK .92 2.9 18 35.09 28.16 205 31.39 -1.5 T2 Biosys TTOO ... ... ...dd 7.54 2.50 92 6.82 +65.5 Tucows grs TCX ... ... 45 71.75 49.70 35 58.65 -16.3 TuesMrn TUES ... ... ...dd 4.10 1.60 201 3.88 +40.9 Tuniu TOUR ... ... ...dd 9.88 5.81 83 6.24 -18.6 TurtleBc rs HEAR ... ... ... 5.75 1.64 5942 4.37 +141.2 21stCFoxA FOXA .36 1.0 17 39.13 24.81 5970 37.04 +7.3 21stCFoxB FOX .36 1.0 16 38.56 24.30 2700 36.51 +7.0 21Vianet VNET ... ... 19 9.59 4.17 101 6.41 -19.7 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 64 21.94 -17.4 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 5 17.52 -3.4 2U TWOU ... ... ...dd 91.00 39.58 656 82.68 +28.2 TymeTch n TYME ... ... ...dd 9.50 2.01 116 2.19 -65.7U -: US AutoPts PRTS ... ... 3 4.13 1.72 390 2.04 -19.0 US Concrte USCR ... ... 83 86.35 58.10 259 58.65 -29.9 US Gld rs USAU .21e ... ... 5.66 1.05 158 1.34 -17.7 UFP Tch UFPT ... ... 26 32.55 25.05 11 31.65 +13.8 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 109 73.98 +2.9 USEcology ECOL .72 1.3 42 59.70 44.50 148 56.55 +10.9 USGlobInv GROW .03 1.0 ... 7.49 1.25 48 3.12 -20.0 USA Tc pf USATP ... ... ... 28.26 20.75 3 21.15 -15.9 USA Tech h USAT ... ... ... 10.10 4.25 178 8.75 -10.3 USA Trk USAK ... ... ...dd 27.94 5.73 50 27.32 +50.7 UTStarcm UTSI ... ... 30 6.51 1.92 105 5.07 -9.9 Ubiquiti UBNT .17 .2 23 82.30 45.71 155 71.12 +.1 UltaBeauty ULTA ... ... 31 314.86 187.96 1555 227.93 +1.9 UltimSoft ULTI ... ... ...cc 257.93 181.59 388 243.94 +11.8 UltraClean UCTT ... ... 9 34.59 14.93 343 18.96 -17.9 UltPetro n UPL ... ... ... 12.39 3.04 2283 3.22 -64.5 Ultragenyx RARE ... ... ...dd 71.99 41.67 337 53.82 +16.0 Ultralife ULBI ... ... 28 10.95 5.28 64 9.95 +51.9 Umpqua UMPQ .80f 3.7 21 23.18 16.65 1128 21.89 +5.2sUniQure QURE ... ... ... 29.75 4.72 143 29.08 +48.4 UnicoA UNAM ... ... ...dd 11.30 7.25 15 7.45 -12.9 UnionBkVA UBSH .84 2.3 20 39.80 29.50 267 36.43 +.7 UnionBkVT UNB 1.20f 2.4 27 55.00 39.55 1 50.70 -4.2 UnBnOH UBCP .52f 4.2 18 14.00 11.33 1 12.48 -5.8 UtdBOH UBOH .48 2.3 11 23.50 20.35 2 20.80 -6.3 UBSI UBSI 1.36 3.9 22 42.40 31.70 315 34.75 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 4 25.50 +24.1 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 464 32.17 +14.3 UCmntyFn UCFC .24f 2.4 13 10.23 7.81 31 9.96 +9.1 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 147 16.58 -6.0 UtdFire UFCS 1.12 2.3 85 49.74 38.95 85 49.09 +7.7 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 75 18.95 +9.9 UtdNtrlF UNFI ... ... 15 52.69 29.53 422 44.53 -9.6 USecBcCA UBFO .36 3.2 24 11.65 7.15 13 11.20 +1.8 US Engy rs USEG ... ... ...dd 1.96 .60 14 1.13 -24.7 USLime USLM .54 .7 21 101.40 70.56 7 74.24 -3.7 UtdTherap UTHR ... ... 8 152.55 106.30 294 112.88 -23.7 UtdGrdian UG 1.42e 7.8 27 21.33 13.75 1 18.20 -1.6 UnitGrp UNIT 2.40 14.6 63 27.78 13.81 1112 16.44 -7.6sUnityBcp UNTY .24 1.0 18 23.83 15.35 14 23.15 +17.2 UnivDisp OLED .24f .2 57 209.00 80.98 750 98.60 -42.9 UnvElc UEIC ... ... 33 72.50 41.95 37 49.70 +5.2 UnivFor s UFPI .62e 1.9 19 39.58 25.93 330 33.41 -11.2 UnvLogist ULH .28 1.3 16 25.65 11.80 28 21.80 -8.2 UnvStainls USAP ... ... ...dd 31.20 16.21 48 30.30 +41.5 UnivstPa UVSP .80 2.9 17 32.35 26.50 77 27.95 -.4 UnumTh n UMRX ... ... ... 12.00 10.15 145 11.75 +5.8 UplandSoft UPLD ... ... ...dd 31.70 15.00 288 28.11 +29.8 UrbanOne UONE ... ... ...dd 3.50 1.25 1 1.80 -2.7 UrbanOnD UONEK ... ... ... 3.50 1.35 9 1.90 +8.6sUrbanOut URBN ... ... 24 39.34 16.19 2051 39.61 +13.0 UrogenP n URGN ... ... ... 66.38 13.01 89 59.60 +60.2 UtahMed UTMD 1.08 1.1 ... 101.45 61.00 13 99.30 +22.0V -:VBI Vac n VBIV ... ... ... 5.17 3.04 164 3.27 -23.4 VEON VEON .28e 12.2 ... 4.47 2.20 7253 2.30 -40.1 VOXX Intl VOXX ... ... 5 9.00 4.64 61 5.05 -9.8 VSE Corp s VSEC .28 .5 19 59.90 39.30 26 51.23 +5.8tValerits hn VLRX ... ... ... 7.30 1.25 90 1.24 -56.5 ValueLine VALU .72a 3.7 18 22.58 13.26 0 19.31 -.2 VanE GenD GNRX ... ... ...q 64.65 53.31 145 57.19 -3.6 VanE VecBi BBH ... ... ...q 136.83 113.36 27 117.26 -5.9 VandaPhm VNDA ... ... ...dd 20.40 11.90 360 15.05 -1.0 VangIntHi VYMI 2.17e 3.2 ... 72.32 59.35 79 66.89 -.2 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.60 35 65.64 -1.0 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 51 78.04 -2.8 V exUSRE VNQI 2.41e 3.9 ...q 65.20 54.30 287 61.33 +1.4tVanShTTr VGSH .79a 1.3 ...q 60.93 59.89 269 59.90 -.6 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 1828 78.32 -1.2 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 2 82.36 -3.1 VangR3K VTHR 2.09e 1.7 ...q 131.16 107.27 5 123.01 +.2 VanR2KGr VTWG .86e .6 ...q 146.37 114.62 3 141.45 +4.4 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 6 108.90 -.6 VangR2K VTWO 1.44e 1.2 ...q 128.82 107.29 32 124.77 +2.0 VanR1KGr VONG 1.63e 1.2 ...q 149.80 115.56 34 141.47 +2.5 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 114 62.65 -2.0 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 36 106.33 -2.1 VangR1K VONE 2.13e 1.7 ...q 131.36 107.00 26 122.82 +.3 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 348 51.45 -1.9 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 136 91.01 -5.0 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 66 74.37 -4.7 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 876 84.46 -3.4 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 291 48.91 +.2 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1754 54.64 +.5 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 634 57.16 +.6 VantEng n VEAC ... ... ... 9.95 9.62 1 9.77 +.5 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.28 9.97 10.28 +.9 VarexImag VREX ... ... ... 43.76 27.80 159 37.61 -6.4sVaronis VRNS ... ... ...dd 65.95 30.50 204 65.75 +35.4 VascoDta VDSI ... ... 56 15.00 11.05 211 13.45 -3.2 VascuBio VBLT ... ... ... 9.05 2.01 208 2.25 -68.3 Vaxart rs VXRT ... ... ... 11.88 4.74 31 5.02 -19.4 VeecoInst VECO ... ... ...dd 34.38 10.85 196 17.15 +15.5 VBradley VRA ... ... 20 12.83 6.99 180 10.96 -10.0 Veracyte VCYT ... ... ...dd 9.80 5.23 150 5.69 -12.9 Verastem VSTM ... ... ...dd 5.71 1.71 1535 4.14 +34.9 Vericel VCEL ... ... ...dd 13.20 2.35 707 11.85 +117.4 VerintSys VRNT ... ... ...cc 44.55 37.05 277 41.80 -.1 Verisign VRSN ... ... 33 127.24 87.55 1003 123.79 +8.2sVerisk VRSK ... ... 37 106.93 75.60 484 106.91 +11.4 Veritex VBTX ... ... 29 29.50 23.84 141 27.94 +1.3 Veritone n VERI ... ... ... 74.92 7.76 208 17.23 -25.7 Vermillion VRML ... ... ...dd 2.10 .88 189 1.10 -43.0 VeronaPh n VRNA ... ... ... 25.55 10.44 3 17.20 +44.9 Versartis VSAR ... ... ...dd 22.10 1.50 281 1.60 -27.3 VertexEn VTNR ... ... ...dd 1.50 .65 183 1.07 +12.6 VertxPh VRTX ... ... ...cc 178.25 113.66 1472 158.70 +5.9 Veru Inc VERU ... ... ...dd 3.00 .90 48 1.77 +55.3 ViaSat VSAT ... ... ...dd 80.26 57.75 574 63.81 -14.7 ViacomA VIA .80 2.2 8 46.80 28.20 17 36.30 +4.0 ViacomB VIAB .80 2.5 7 45.00 22.13 2705 31.46 +2.1 Viavi VIAV ... ... 20 11.89 8.34 1776 10.04 +14.9 Vical rs VICL ... ... ...dd 3.70 1.32 36 1.48 -19.1 Vicor VICR ... ... ... 31.90 15.60 135 30.95 +48.1 VicDvAcc n VSDA ... ... ... 29.50 25.22 27.42 -3.6 VicMultiF n VSMV ... ... ... 29.20 24.76 27.63 +.2 Vict500VW CFA .44e .9 ...q 52.01 41.96 25 49.33 +1.1 VictDisEnV CSF .38e .8 ...q 49.05 39.35 1 45.25 +.2 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 65 49.29 +1.0 VicEM Hi n CEY ... ... ... 28.35 24.47 2 26.47 +1.4 VictDevVol CIZ .01j ... ...q 39.92 30.35 13 35.60 +1.4 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 46 45.88 -1.2 VictSCVol CSA .16e ... ...q 49.00 40.37 1 46.37 +.6 VictIntlVol CIL .15e ... ...q 46.94 34.94 1 41.04 +1.0 VicEmMkt CEZ ... ... ... 31.99 26.88 0 29.77 +.4 VictLCHiDv CDL .44e ... ...q 47.44 40.92 7 44.66 -1.4 VictIntHiD CID .33e ... ...q 38.00 32.71 1 36.14 -.2 VictCap n VCTR ... ... ... 13.50 10.39 70 10.73 -7.5 ViewRay n VRAY ... ... ... 10.64 4.40 347 7.09 -23.5 VikingTh n VKTX ... ... ...dd 7.36 .88 706 5.04 +24.1 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 61 34.00 26.90 31.75 +3.6 VillSupMkt VLGEA 1.00 3.7 16 28.00 21.95 25 27.18 +18.5sViperEnPt VNOM 1.92f 6.7 33 28.22 14.76 1366 28.71 +23.1 VirTra n VTSI ... ... ... 7.36 4.75 4 5.68 -9.8 Virco VIRC .06 1.4 ... 6.05 3.70 13 4.25 -15.8 VirtuFin n VIRT .96 2.6 ...cc 36.84 13.10 317 36.30 +98.4 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 106 118.65 +3.1 VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 2 100.74 -.2 Virtusa VRTU ... ... 60 52.88 25.72 165 48.37 +9.7 VistaGn n VTGN ... ... ... 2.65 .69 195 1.19 +6.9 Visteon s VC ... ... 23 140.64 91.20 297 115.57 -7.6 VitalThera VTL ... ... ...dd 7.30 2.25 86 5.75 -3.4 ViveveMd n VIVE ... ... ...dd 11.16 2.96 433 3.36 -32.4 Vivopwr n VVPR ... ... ... 4.73 1.72 1 2.20 -24.1 Vivus VVUS ... ... 2 1.38 .33 392 .42 -17.1 Vodafone VOD 1.77e 5.9 ... 32.75 25.79 2638 30.00 -6.0 VoyagerT n VYGR ... ... ...dd 31.91 8.10 263 18.68 +12.5 vTvThera n VTVT ... ... ...dd 8.40 .65 802 .83 -86.2 Vuzix VUZI ... ... ...dd 11.40 4.10 194 6.05 -3.2W -:WCF Bcp n WCFB .20 2.2 ... 11.62 9.00 1 9.25 -2.8sWD 40 WDFC 2.16 1.6 34 134.45 100.60 54 136.20 +15.4 WMIH WMIH ... ... ...dd 1.61 .60 426 1.45 +70.8 WSFS s WSFS .36 .7 20 53.00 42.45 87 49.50 +3.4 WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 4 4.65 -22.5 WVS Fn WVFC .32f 2.0 25 18.05 14.60 16.25 +4.9 WalgBoots WBA 1.60 2.4 14 87.79 61.74 9629 66.22 -8.8 WashFed WAFD .68f 2.1 16 37.70 29.80 742 32.75 -4.4 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.1 21 59.10 47.00 24 55.50 +4.2 WaterstnF WSBF .48a 2.7 17 20.40 16.60 22 17.50 +2.6 WaveLfSc n WVE ... ... ... 55.95 15.15 76 41.10 +17.1 WaysideT WSTG .68 5.1 6 21.75 12.60 7 13.40 -19.8 Web.com WEB ... ... 7 25.95 17.20 316 18.25 -16.3 WeiboCorp WB ... ... ... 142.12 49.77 1446 116.55 +12.7 WelleslyBc WEBK .20 .6 25 31.75 25.00 31.75 +6.9 Wendys Co WEN .34f 2.0 18 17.71 13.38 3664 17.30 +5.4 WernerEnt WERN .28 .7 29 43.95 24.20 1257 37.40 -3.2 Wesbanc WSBC 1.16f 2.7 19 44.78 35.49 65 43.29 +6.5 WestBcp WTBA .72 2.8 17 28.00 20.90 16 26.15 +4.0 WAmBcp WABC 1.60 2.8 25 64.26 49.38 115 57.87 -2.8 WestellT rs WSTL ... ... ...cc 4.60 2.48 52 3.33 -11.2 WDigital WDC 2.00 2.2 10 106.96 76.59 2525 90.52 +13.8 WstNwEnB WNEB .16 1.5 26 11.25 9.30 27 10.85 -.5 Westmrld WLB .80 274.9 ...dd 13.99 .20 528 .29 -76.0 WstptFuel g WPRT ... ... ...dd 4.33 1.10 390 2.29 -39.1 WestwtrRs WWR ... ... ... 2.02 .51 423 .56 -47.7sWeycoGp WEYS .88 2.4 23 36.14 26.51 13 36.25 +22.0 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 15.3 ... 24.76 12.58 1 14.69 -32.9 Wheelr pfD WHLRD 2.19 13.9 ... 26.10 14.66 4 15.80 -21.4 Wheeler rs WHLR 1.36 36.1 ...dd 13.98 3.25 107 3.77 -62.2 WhiteHFin WHF 1.42 11.0 8 15.05 10.92 29 12.86 -4.2 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 0 25.55 -.2 Wilhelmina WHLM ... ... 29 8.73 5.58 19 7.13 +10.2 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 81 13.60 +7.1 WillmValV WVVI ... ... 21 8.86 7.70 4 7.96 -3.5 WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 0 4.75 -8.8 Willdan WLDN ... ... 23 36.87 19.25 50 30.02 +25.4 WillisLFn WLFC ... ... 13 35.33 22.13 12 33.99 +36.1 WillisTwW WLTW 2.40f 1.6 23 165.00 125.78 660 152.12 +.9 Windstm rs WIN .60 37.5 ...dd 5.76 1.28 887 1.60 -13.5sWingstop n WING .28a .5 71 49.69 27.79 1408 51.09 +31.1 Winmark WINA .44a .3 23 144.10 121.00 3 131.55 +1.7 WinsFin WINS ... ... ... 390.88 19.80 3 139.00 -22.8 Wintrust WTFC .76f .9 21 91.67 64.14 332 89.14 +8.2 Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 2 27.33 -2.3 WisdTrMdE GULF 1.10e 5.8 ...q 19.72 16.43 4 19.07 +8.2 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 13 34.97 -2.1 WT USQDv DGRW .59e 1.4 ...q 44.54 35.07 86 40.87 -1.4 WTChixSte CXSE 1.54e 1.8 ...q 96.79 57.50 39 86.74 +.6 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 0 70.89 -3.0 WisdomTr WETF .12m 1.3 26 13.41 7.87 1169 9.11 -27.4 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 17 26.90 -1.3 WT NegAB AGND .78 1.8 ...q 45.12 42.75 5 43.89 +1.3 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 4 48.02 -.8 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 7 21.37 +4.2 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 175 24.16 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 7 31.55 -2.0 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.58 11 44.52 -3.4 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.34 26.48 -1.7 Wix.com WIX ... ... ... 87.65 50.90 403 85.60 +48.7 Woodward WWD .57f .8 28 89.30 65.22 207 75.00 -2.0 Workday WDAY ... ... ...dd 140.00 80.76 1341 126.83 +24.7 Workhrs rs WKHS ... ... ...dd 4.89 1.90 57 2.74 +7.0 WldAccept WRLD ... ... 14 121.17 50.83 60 102.78 +27.3 WrightMed WMGI ... ... ...dd 30.91 19.04 640 20.60 -7.2 WrightM rt WMGIZ ... ... ... 1.77 1.25 0 1.36 -9.9 Wynn WYNN 2.00 1.1 52 203.63 113.69 1880 188.70 +11.9X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 119 .85 -47.5 XOMA rs XOMA ... ... ...dd 37.25 5.86 88 22.08 -38.0 XTL Bio rs XTLB ... ... ... 4.14 1.62 1.72 -24.8 XBiotech n XBIT ... ... ... 18.06 2.77 53 4.60 +16.8 XcelBrnds XELB ... ... 12 5.00 2.00 10 2.75 -16.7 XcelEngy XEL 1.44 3.2 20 52.22 41.51 3901 45.28 -5.9sXcerra XCRA ... ... ... 12.30 9.05 844 12.51 +27.8 Xencor XNCR ... ... ...dd 34.63 18.55 260 30.05 +37.1 XeneticB n XBIO ... ... ... 4.89 1.75 43 2.04 +6.3 XenithB rs XBKS ... ... 33 36.44 24.60 33.83 XenonPhm XENE ... ... ... 5.80 2.10 205 5.45 +92.9 Xilinx XLNX 1.40 2.1 36 78.02 55.48 2525 68.18 +1.1 Xperi XPER .80 3.5 ...dd 35.40 16.70 210 22.80 -6.6 XploreTch XPLR ... ... 82 4.20 1.54 29 3.29 +15.7 XpressSp rs XSPA ... ... 1 1.95 .56 71 .69 -49.7 Xunlei Ltd XNET ... ... ... 27.00 3.11 685 12.07 -21.6 YRC Wwde YRCW ... ... ...dd 17.61 7.36 740 8.70 -39.5 YY Inc YY ... ... 6 142.97 42.90 1177 92.94 -17.8 Yandex YNDX ... ... 99 44.49 23.00 26185 33.63 +2.7 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 84 7.31 -2.3 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 159 1.79 +.8 YintechIn n YIN .36e 4.0 ... 19.69 8.51 47 8.93 -6.6 YogaWks n YOGA ... ... ... 5.85 1.98 635 2.08 -26.5 YorkWater YORW .67 2.1 32 39.86 27.45 24 32.45 -4.3 Youngevt n YGYI ... ... ... 7.00 3.79 1 3.94 -4.6 YulongE rs YECO ... ... ... 9.00 1.25 9 3.18 +17.8 ZK Intl n ZKIN ... ... ... 16.00 6.01 19 7.19 -26.6 Zafgen ZFGN ... ... ...dd 10.00 3.21 340 6.89 +49.1 Zagg ZAGG ... ... 23 23.70 6.55 376 12.20 -33.9 ZaiLab n ZLAB ... ... ... 35.74 19.80 69 21.61 +1.8 Zais Grp ZAIS 1.60 39.3 ...dd 4.09 1.72 15 4.07 +4.9 ZealndPh n ZEAL ... ... ... 20.37 12.45 4 15.01 +10.4 ZebraT ZBRA ... ... ...cc 148.71 87.27 235 141.79 +36.6 ZillowA s ZG ... ... ...cc 59.73 34.36 1003 49.03 +20.3 ZillowC n Z ... ... ... 59.99 34.52 3071 49.61 +21.2 ZionO&G ZN ... ... ...dd 6.90 1.09 659 4.37 +102.3 ZionsBcp ZION .80f 1.5 20 57.29 38.43 1459 53.31 +4.9 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Ziopharm ZIOP ... ... ...dd 7.88 3.33 676 4.33 +4.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.48 AB Government Money ... 1.50 AB Government Money ... 1.48 AIM MMCshRes 21 1.19 AIMMMInv 21 1.34 AIM Premier Portfoli 16 1.83 AIM Premier Tax Exem 12 1.49 AIM Premier U.S. Gov 22 1.58 AIM Short Term Invts 46 1.59 AIM Short Term Invts 13 1.46 AIM Short Term Invts 15 1.78 AIM Short Term Invts 15 1.82 AIM Short Term Invts 25 1.59 AlBernExRK p ... 1.43 AllBrnExRsv I ... 1.36 AlliBernExRsvA ... 1.32 AlliBernExRsAd ... 1.32 AlliBernExRsvB ... 1.27 AlliBernExRsC ... 1.31 ABGovMMSel 37 1.59 AmC CapPr 51 1.16 AmC Prime 34 1.38 AmCentUSGv 35 1.16 AmCPrime t 34 1.13 American Century Pri 34 .63 BBH MM Inst 33 1.37 BBH MMkt 33 1.12 BLFMuniDlr 25 1.21 BMOGov I p 9 1.51 BMO Gov Y 9 1.26 BMO Institutional Pr 13 1.74 BMO Institutional Pr 13 1.49 BMOPrimeI p 13 1.73 BMO Prime Y 13 1.48 BNY Mellon Governmen 14 1.20 BNYMellon M 14 1.46 BNY Mellon National 16 1.15 BR TFdCsMg 32 1.04 BL FedTrDlr 37 1.30 BLFTrCsMg 51 1.02 BLFT Adm 32 1.44 BlackRock Cash Fds, 42 .93 BLFFedFDlr 34 1.32 BLFedFdPCS p 34 1.06 BLFFedFnd 34 1.57 BRInst 26 1.76 BLFCASel p 11 .63 BLFedFdSel p 34 .74 BLMunFdSel 25 .66 BLFTempFdSel 28 .58 BlackRock Liquidity 34 1.53 BlackRock Liquidity 37 1.15 BlackRock Liquidity 34 1.17 BlackRock Liquidity 51 1.12 BlackRock Liquidity 6 .70 BlackRock Liquidity 32 1.14 BlackRock Liquidity 37 1.05 BlackRock Liquidity 34 1.07 BlackRock Liquidity 51 .69 BlackRock Liquidity 32 1.50 BlackRock Liquidity 32 .71 BLF FedTr 37 1.55 BLF TrsTr 51 1.52 BLFTrsTrDlr 51 1.27 BLFT FundDlr 32 1.29 BLFMunCsh 16 1.20 BRInvest 26 1.41 BlackRock Money Mark 26 .71 BLNYMfPCS p 6 1.02 BRSvc 26 1.49 BLFTempFdPCS 28 1.33 BRLiqTrsTAd 51 1.42 BLFM MuniCsh 16 1.45 BLF TempFd 28 1.83 BLFTmpDlr 28 1.58 BLFTmCsDlr 27 1.58 BLFedTrAd 37 1.45 BLCAMunPC p 11 .95 BlkrkLqTmpAd 28 1.73 BRLiqTmpCR 28 1.43 BLMuAdm 25 1.36 BLF TmpCsh 27 1.83 BLFT TrFund 32 1.54 BLFedAdm 34 1.47 BLMuCshMg 25 .96 BLFTmCshMg 28 1.33 CNIGovtA p 19 .94 California Tax-Free 39 1.12 CapResFd p 33 .96 Cash Account Tr, Gov 33 1.38 Cash Account Tr, Gov 33 1.59 Cash Account Trust 33 .74 Cash Account Trust: 33 .39 Cash Acct Tr: Govt & 33 1.51 Cash Acct Tr: Tax Ex 33 1.10 Cash Acct Tr: Tax Ex 33 1.29 Cash Acct Tr: Tax Ex 33 1.33 CashMgtInst 32 1.46 CashResInst 32 1.51 CavanalCshAd 25 1.11 Cavanal Hill Governm 25 1.43 Cavanal Hill Governm 25 1.48 Cavanal Hill Governm 25 1.40 Cavanal Hill U.S. Tr 22 1.40 Cavanal Hill U.S. Tr 22 1.48 Cavanal Hill U.S. Tr 22 1.28 CavanalTrAdm 22 .98 CitiznSelTreA 22 1.46 CitiznSelTreB 22 1.26 CityNaRoGv p 19 .79 CityNRochGv 19 1.24 Columbia Government 27 1.21 Columbia Government 27 1.21 Columbia Government 27 1.21 Columbia Government 27 1.37 Columbia Government 27 1.21 ColumbiaA 27 1.21 Columbia Z 27 1.20 DWSMSerMgd 32 1.63 DWSMSerInst 32 1.63 DWS MMkt 28 1.41 DWS Variable NAV Mon 22 2.02 DavisGvtA 50 .01 Deutsche Money Marke 28 1.21 Deutsche Money Marke 28 .45 Deutsche Money Marke 28 1.41 DryBasic 29 1.54 DryInsPfGHm 15 1.60 DryInsPfGvP 15 1.35 DryTrsAgcyC 16 1.28 DryResInst 15 1.65 Dreyfus Cash Mgmt Ad 33 1.78 Dreyfus Cash Mgmt In 33 1.88 Dreyfus Cash Mgmt In 33 1.63 Dreyfus Government S 30 1.10 Dreyfus Government S 30 1.24 Dreyfus Government S 30 1.39 Dreyfus Government S 30 1.49 Dreyfus Govt Cash Mg 13 1.57 Dreyfus Govt Cash Mg 13 1.32 Dreyfus Govt Cash Mg 13 1.47 Dreyfus Govt Cash Mg 13 1.17 Dreyfus Institutiona 22 1.51 Dreyfus Institutiona 18 1.80 Dreyfus Institutiona 44 1.23 Dreyfus Institutiona 44 1.48 Dreyfus Institutiona 16 1.58 Dreyfus Instl Prefer 18 1.74 Dreyfus Liquid Asset 31 1.41 Dreyfus Liquid Asset 31 1.00 Dreyfus Municipal Ca 11 1.45 Dreyfus Municipal Ca 11 1.21 Dreyfus New York Mun 20 1.37 Dreyfus New York Mun 20 1.11 Dreyfus Prime Money 56 1.80 Dreyfus Tax Exempt C 8 1.39 Dreyfus Tax Exempt C 8 1.16 Dreyfus Treasury Cas 23 1.51 Dreyfus Treasury Cas 23 1.26 Dreyfus Treasury Cas 23 1.41 Dreyfus Treasury Cas 23 1.10 Dreyfus Treasury Sec 39 1.46 Dreyfus Treasury Sec 39 1.20 Dreyfus Treasury Sec 39 1.36 Dreyfus Treasury Sec 39 1.06 Dreyfus Treasury and 14 1.59 DryfLA 31 1.14 DryInTrAgcHm 16 1.53 DryTrPmCsh I 44 1.52 DryfGenTrPrA 30 .60 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 16 1.82 FIMMDomII 16 1.67 FIMMDomIII 16 1.57 FIMMGov I 24 1.53 FIMMGovII 24 1.38 FIMMGovIII 24 1.28FIMM Government Port 24 1.57 FIMMMMkt I 22 1.89 FIMMMMktII 22 1.74 FIMMMMktIII 22 1.64 FIMMTrOnlyII p 42 1.32 FIMMTrOnly3 42 1.22 FIMMTrOnly I 42 1.47 FIMM Treasury Only P 42 1.51 FIMM Treasury Portfo 37 1.55 FIMMTry I 37 1.51 FIMMTryII 37 1.36 FIMMTryIII 37 1.26 FedCAMuniII 31 .98 FedCAMunCS p 31 .63 FedCAMunCap 31 1.28 FedGovOblCp 32 1.43 FedGovOb IS 32 1.55 FedGovOblSv 32 1.31 FedMMEagle 41 1.62 FedNYMun WS 38 1.33 FedPAMu WS 20 1.22 FedPrCshObCp 33 1.69 FedPrVlObSv 3 1.62 FedPrVlOblCp 3 1.77 FedPrVluObl 3 1.87 FedPrCshOblIS 33 1.79 FdPrCshObSv 33 1.54 FedPriOb IS 37 1.87 FedPrObSvc 37 1.67 FedTrstUSTr 29 1.49 FedTrsOb IS 23 1.53 FedTreasObSv 23 1.28 FedTrsOblCp 23 1.43 FedUSTCshSv 49 1.23 FedUSTrsIns 49 1.47 FedVaMuCsCS p 19 .72 Federated Government 32 .58 Federated Government 44 1.19 Federated Government 35 .85 Federated Government 35 .45 Federated Government 35 .45 Federated Government 35 .85 Federated Government 32 .89 Federated Government 32 .68 Federated Government 32 1.58 Federated Institutio 7 1.54 Federated Institutio 41 1.57 Federated Institutio 41 1.72 Federated Institutio 37 1.82 Federated Institutio 41 1.82 Federated Municipal 34 .98 Federated Municipal 34 1.22 Federated Municipal 34 .74 Federated Municipal 34 .86 Federated Prime Cash 33 .85 Federated Prime Cash 33 .99 Federated Prime Cash 33 1.09 Federated Prime Cash 33 1.29 Federated Prime Cash 33 1.48 Federated Treasury O 23 1.26 Federated Trust for 29 .79 Federated Trust for 29 .64 FedMstr 21 1.83 FidTrAdvC t 35 .24 Fidelity California 23 1.40 Fidelity California 23 1.15 Fidelity Domestic Po 16 1.77 Fidelity Flex Govern 25 1.71 Fidelity Government 25 .76 Fidelity Government 25 1.01 Fidelity Government 25 1.39 Fidelity Government 25 1.46 Fidelity Government 25 1.01 FidGovPortS 24 1.48 Fidelity Insti Money 22 1.93 Fidelity Insti Money 16 1.86 Fidelity Insti Money 16 1.31 Fidelity Insti Money 37 1.01 Fidelity Insti Money 42 .97 Fidelity Investments 18 1.88 Fidelity Investments 18 1.79 Fidelity Investments 18 1.27 Fidelity Investments 18 1.69 Fidelity Investments 18 1.84 FidCashRes 24 1.34 FidSpGov 25 1.29 FidSpMM 22 1.65 FidSpUSTr 42 1.22 FidMMPortS 22 1.84 Fidelity Massachuset 23 1.43 Fidelity Massachuset 23 1.18 Fidelity Money Marke 22 1.77 Fidelity New Jersey 55 1.43 Fidelity New Jersey 55 1.18 Fidelity New York AM 25 1.43 Fidelity New York AM 25 1.18 Fidelity SAI Municip 31 1.56 Fidelity Series Gove 24 1.71 Fidelity Tax-Exempt 43 1.34 Fidelity Treasury Mo 35 1.28 Fidelity Treasury On 42 1.42 FidTrPortsS 37 1.46 FidTrsyCR 35 .75 FidTryDly M 35 .99 FstAmTrObD 31 1.10 FstAmGvObA p 22 .97 FstAmPrObY 17 1.52 FstAmTrObA p 31 .95 FstAmTrObY 31 1.25 First American Gover 22 1.59 First American Insti 17 1.85 First American Treas 31 1.57 First American U.S. 37 1.42 First American U.S. 37 1.02 First American U.S. 37 .87 First American U.S. 37 1.17 FstAmTrObII 31 1.40 FsAmISTrII 37 1.32 FstAmPrObZ 17 1.84 FstAmPrObl 17 1.58 FsAmPrObII 17 1.68 FstAmTrObZ 31 1.52 FstAmTreResA 31 .76 Gabelli U.S. Treasur 55 1.56 Gabelli U.S. Treasur 55 1.56 GabelliUST 55 1.56 GartmrMMPr 40 1.15 GnCAMuB 7 .77 GnTrsAgcy A 37 1.00 GnTrsAgcy R 37 1.20 GnGvSec 34 .97 GeneralB p 28 .98 General Government S 34 1.22 GnGovB p 34 .74 General Money Market 28 1.41 General Municipal Mo 10 1.10 General Treasury Sec 30 .88 General Treasury Sec 30 1.04 General Treasury and 37 .75 GnMMkt 28 1.21 Goldman Sachs Fds, F 35 1.42 Goldman Sachs Fds, F 35 1.49 Goldman Sachs Financ 37 1.87 Goldman Sachs Financ 37 1.47 Goldman Sachs Financ 37 1.72 Goldman Sachs Financ 32 1.49 Goldman Sachs Financ 32 1.09 Goldman Sachs Financ 32 1.34 Goldman Sachs Financ 26 1.46 Goldman Sachs Financ 26 1.06 Goldman Sachs Financ 26 1.31 Goldman Sachs Financ 39 1.87 Goldman Sachs Financ 39 1.47 Goldman Sachs Financ 39 1.72 Goldman Sachs Financ 38 1.28 Goldman Sachs Financ 38 1.03 Goldman Sachs Financ 38 1.43Goldman Sachs Financ 35 1.02 Goldman Sachs Financ 35 1.27 Goldman Sachs Financ 32 1.56 Goldman Sachs Financ 38 1.50 Goldman Sachs Financ 26 1.53 Goldman Sachs Financ 37 1.94 Goldman Sachs Financ 39 1.94 Goldman Sachs Financ 39 1.82 Goldman Sachs Financ 37 1.81 Goldman Sachs Financ 26 1.41 Goldman Sachs Financ 38 1.38 Goldman Sachs Financ 32 1.44 Goldman Sachs Financ 35 1.37 Goldman Sachs Financ 38 .84 Goldman Sachs Financ 38 .73 Goldman Sachs Financ 38 1.18 Goldman Sachs Financ 35 .88 Goldman Sachs Financ 35 .72 Goldman Sachs Financ 35 1.17 Goldman Sachs Financ 26 .89 Goldman Sachs Financ 26 .76 Goldman Sachs Financ 26 1.21 Goldman Sachs Financ 37 1.61 Goldman Sachs Financ 32 .94 Goldman Sachs Financ 32 .79 Goldman Sachs Financ 32 1.24 Goldman Sachs Financ 39 1.31 Goldman Sachs Financ 39 1.16 Goldman Sachs Financ 39 1.61 Goldman Sachs Financ 37 1.16 Goldman Sachs Financ 37 1.31 Goldman Sachs Financ 32 .59 Goldman Sachs Financ 32 1.34 Goldman Sachs Financ 32 1.59 Goldman Sachs Financ 41 1.03 Goldman Sachs Financ 41 1.50 Goldman Sachs Financ 41 1.18 Goldman Sachs Financ 41 1.43 Goldman Sachs Financ 41 .73 Goldman Sachs Financ 41 1.38 Goldman Sachs Financ 41 1.28 Goldman Sachs Financ 41 1.53 Goldman Sachs Invest 34 1.36 Goldman Sachs Invest 34 1.21 Goldman Sachs Invest 34 1.06 Goldman Sachs Invest 14 .48 Goldman Sachs Invest 14 1.23 Goldman Sachs Invest 34 1.61 Goldman Sachs Invest 34 1.86 Goldman Sachs Invest 34 .86 Goldman Sachs Invest 34 1.61 GovTxMgSvc 44 1.23 GovObTR 32 1.05 GovTxMgIS 44 1.48 Government Fund Clas 39 1.45 Government Obligatio 22 1.60 Government Obligatio 22 1.58 GovResFd P 35 .70 HSBC U.S. Government 29 1.48 HSBC U.S. Government 29 1.59 HSBC U.S. Government 29 1.53 HSBC U.S. Government 29 1.55 HSBC U.S. Treasury M 33 1.38 HSBC U.S. Treasury M 33 1.13 HSBC U.S. Treasury M 33 1.49 HSBC U.S. Treasury M 33 1.45 HSBC U.S. Treasury M 33 1.47 HSBCUSGov A 29 1.08 HSBCUSGov D 29 1.23 Harbor Money Market 39 1.36 Harbor 39 1.36 HeritAdm 16 1.68 HeritInst 16 1.81 HewittMM p 42 .26 ING MM A 13 1.31 ING MM I 13 1.31 Invesco Government M 21 1.54 InvescoA5 21 1.19 InvescoC5 p 21 .44 Invesco Tax Exempt C 13 .73 Invesco Tax-Exempt C 13 .76 Investor Cash Tr, Tr 53 1.50 Investor Tax-Exempt 14 1.38 Investor Tax-Exempt 14 .98 Investor Tax-Exempt 14 1.23 Investor Tax-Exempt 14 1.45 Investor Tax-Exempt 14 1.33 Investor Tax-Exempt 14 .83 Investor Tax-Exempt 14 .68 Investor Tax-Exempt 14 1.13 InvCshTrTrs 53 1.56 Investors Cash Tr, T 53 1.12 Investors Cash Trust 53 1.55 Ivy Cash Management 17 .38 Ivy Cash Management 17 .37 Ivy Cash Management 17 1.35 Ivy Government Money 13 .97 Ivy Government Money 13 1.19 IvyMonyyC t 13 .08 IvyMnyA 13 1.02 IvyMM B 13 .01 JPMGvMMAg 29 1.48 JPMLqAsR 23 1.33 JPMGvPrem 29 1.29 JPMGvCap 29 1.56 JPMTrPlInv 21 1.24 JPMTrPlRs 21 1.05 JPMorg100 Agcy 43 1.42 JPM100 SecP 43 1.23 JPM100 TrInst 43 1.47 JPMorgan100 43 1.09 JPMLqAstP 23 1.58 JPMorganFed 28 1.09 JPMorFedAgcy 28 1.42 JPMorgFedPr 28 1.23 JPMLqAstAg 23 1.77 JPMLqAstC p 23 1.06 JPMLqAstMrg 23 1.44 JPMLqAstInst 23 1.82 JPMMunInst 6 1.52 JPMMuMorg 6 1.14 JPMNYMuR p 6 1.00 JPMorgPrm 22 1.49 JPMorgPrAgcy 22 1.75 JPMorgPrmPr 22 1.56 JPMTreasC t 21 .78 JPMTrsPlusP 21 1.30 JPMTrsPlsMrg 21 1.16 JPMTrsPlsInst 21 1.54 JPMTrsPlsAg 21 1.49 JPMTrsSecR p 43 .98 JPMUSGvInst 29 1.53 JPMUSGvtR p 29 1.04 JPMUSGvtMrg 29 1.15 JPMLqAsInv 23 1.52 JPMorgan 100% US Tre 43 1.50 JPMorgan California 7 1.22 JPMorgan California 7 .62 JPMorgan California 7 .97 JPMFedInst 28 1.47 JPMorgan Institution 6 1.49 JPMorgan Institution 6 1.54 JPMorgan Institution 6 1.52 JPMorgan Institution 6 1.44 JPMorgan Liquid Asse 23 1.85 JPMorgan Municipal M 6 1.03 JPMorgan Municipal M 6 1.47 JPMorgan Municipal M 6 .68 JPMorgan New York Mu 6 1.25 JPMorgan New York Mu 6 .65 JPMorgan New York Mu 6 1.00 JPMPrInst 22 1.80 JPMPrRsv 22 1.31 JPMorgan Prime Money 22 1.85 JPMorgan Prime Money 22 1.83 JPMorgan Prime Money 22 1.04 JPMorgan U. S. Treas 21 1.59 JPMorgan U.S. Govern 29 1.04 JPMorgan U.S. Govern 29 .74 JPMorgan U.S. Govern 29 .69 JPMorgan U.S. Govern 29 1.44 JPMorgan U.S. Treasu 21 1.57 JPMorgan US Governme 29 1.23 Liquid Assets Portfo 15 .95 Liquid Assets Portfo 15 1.62Liquid Assets Portfo 15 1.27 Liquid Assets Portfo 15 1.74 MainStay A 22 1.27 MainStay B 22 1.04 MainStay Money Marke 22 1.04 MainStay Money Marke 22 1.04 ManagersMM 29 1.58 Maryland Tax-Free Mo 35 1.01 Maryland Tax-Free Mo 35 1.18 Meeder Institutional 36 1.74 MeederRetl 36 1.44 ML CMAMn 37 1.17 ML CMATr 41 1.10 MilestnTOInst 38 1.48 MilestnTOInv 38 1.21 MHLIRSel 26 1.84 MMktGS2 40 1.56 MMktGS4 40 1.31 MMktProFdInv 32 .74 MMktProFdSvc 32 .24 Mutual America Insti 23 1.49 Nationwide Governmen 40 .97 NatnwdMMInst 40 1.25 New York Tax-Free Mo 28 1.32 NorthInstGovSel 39 1.49 Northern 32 1.69 NorthernGvSl 40 1.34 Northern Institution 7 1.50 Northern Institution 40 1.45 Northern Institution 39 1.49 Northern Institution 39 1.49 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 49

NorthInstTreas 38 1.52 NorthernUSGv 39 1.35 OppCshResN t 39 1.11 OppenhCshB p 39 1.11 OppenhCshC p 39 1.11 OppCshRes 39 1.11 Oppenheimer Governme 38 1.15 Oppenheimer Institut 38 1.62 Oppenheimer Institut 38 1.57 Oppenheimer Institut 38 1.55 OppMMFd A 38 1.14 PIMCO Government Mon 12 1.48 PIMCO Government Mon 12 1.48 PIMCO Government Mon 12 1.53 PIMCO Government Mon 12 1.63 PIMCO Government Mon 12 1.64 PIMCO Government Mon 12 1.64 PNC Government Money 26 1.48 PNC Gov A 26 1.42 PNC Gov I 26 1.52 PNC TrA p 36 1.32 PNC Tr I 36 1.42 PNC Treasury Plus Mo 21 1.40 PNC Treasury Plus Mo 21 1.33 PW PACE P 22 1.12 PhoenixMM A 20 .01 Pioneer U.S. Governm ... 1.07 Pioneer U.S. Governm ... .52 PionrCs ... .93 PremGvtMP 22 1.58 PremierPort 16 1.83 Premier Portfolio Pe 16 1.29 Premier Portfolio Pr 16 1.55 Premier Portfolio Re 16 1.69 Premier Portfolio Re 16 .96 PrimeObTR 37 1.37 PruMMartD 29 1.15 PruMMrtZ 29 1.33 Prudential Governmen 29 1.15 Prudential Governmen 29 1.12 Prudential Governmen 29 1.18 PruInstMM A 19 1.75 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnm MMA 20 1.44 Putnam Money Market 20 .01 Putnam Money Market 20 .01 Putnam Money Market 20 .01 PutnmMMC t 20 .01 RBCGvRBCI1 30 1.57 Retail Prime Obligat 17 1.87 Retail Prime Obligat 17 1.71 Retail Prime Obligat 17 1.81 Retail Prime Obligat 17 1.55 Retail Prime Obligat 17 1.61 Retail Prime Obligat 17 1.25 Rydex U.S. Governmen 40 .74 SEI DITGovA 39 1.45 SEI DITGvIIA 45 1.51 SEI DITTrsA 38 1.46 SEI DITTrIIA 47 1.49 STI CshRes 27 1.37 STIC Prime Portfolio 15 1.62 STIC Prime Portfolio 15 .91 STIC Prime Portfolio 15 1.23 STIC Prime Portfolio 15 1.70 STIT Liquid Assets 15 1.52 STIT STIC Prime Por 15 1.48 STIT Government & Ag 25 1.56 STIT Government & Ag 25 1.29 STIT Liquid Assets P 15 1.79 STIT STIC Prime Port 15 1.74 STIT Tax-Free Cash R 13 1.21 STIT Tax-Free Cash R 13 1.43 STIT Treasury Obliga 44 1.54 STIT Treasury Obliga 44 1.51 STIT Treasury Obliga 44 1.29 STIT Treasury Portfo 46 1.29 STIT Treasury Portfo 46 1.56 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 27 1.42 SchwbACR 27 1.35 SchwbCshRes 29 1.33 Schwab Government Mo 20 1.37 SchwbInv 28 1.61 SchwbRetAdv 28 1.59 Schwab Retirement Go 36 1.49 Schwab Treasury Obli 8 1.35 Schwab U.S. Treasury 20 1.34 SchbValAdv 30 1.63 SchwValAdUlt 30 1.78 Schwab Variable Shar 31 1.78 SchwbGv 20 1.10 SchbMM 12 1.52 Schb UST 20 1.14 SentinelGov A 8 1.10 StFrmMMLgA 35 1.28 State Farm Money Mar 35 1.11 State Farm Money Mar 35 1.11 State Farm Money Mar 35 1.11 State Farm Money Mar 35 1.18 State Farm Money Mar 35 1.18 State Farm Money Mar 35 1.18 State Farm Money Mar 35 1.18 StStInstLRS 24 1.87 State Street Insti L 17 1.35 State Street Insti T 27 1.25 State Street Insti T 27 1.60 State Street Insti T 31 1.56 State Street Insti U 23 1.61 State Street Insti U 23 1.26 State Street Institu 23 1.65 State Street Institu 23 1.58 State Street Institu 27 1.52 State Street Institu 31 1.48 State Street Institu 23 1.53 State Street Institu 23 1.36 State Street Institu 31 1.21 State Street Institu 23 1.63 State Street Institu 27 1.55 State Street Institu 24 1.81 State Street Institu 24 1.78 State Street Institu 24 1.62 State Street Treasur 27 1.64 SunAmMMA 36 .01 T. Rowe Price Govern 38 1.41 T. Rowe Price Instit 38 1.74 T. Rowe Price Tax-Ex 46 1.20 TDAM California Muni 24 .75 TDAM Insti U.S. Gov 36 1.18 TDAM Insti U.S. Gove 36 1.43 TDAM Institutional T 40 .67 TDAM Institutional T 40 1.20 TDAM Institutional U 36 .78 TDAMMMInv 44 1.25 TDAMMMkPr 44 1.25 TDAM Money Market Po 44 1.35 TDAM Money Market Po 44 1.15 TDAM Municipal Portf 32 .84 TDAM New York Munici 14 .89 TDAM U.S. Government 37 .90 TDAMUSGv 37 1.00 TIAA-CREF Inst 49 .01 TIAA-CREF Money Mark 49 .01 TIAA-CREF Money Mark 49 .01 TIAACREF Ret 49 .01 TIAA-CREF Ret 49 .01 TRowSumCR 39 1.51 TRowPRF 38 1.27 TRowUST 40 1.28 Thriv MM Inst 40 1.29 Thriv MMk A 40 1.17 TreasObTR 23 1.03 Treasury Obligations 31 1.55 Treasury Portfolio P 38 1.47 U.S. Government Mone 35 .42 U.S. Government Mone 35 .91 U.S. Government Mone 35 1.62 U.S. Treasury Money 40 1.08 UBS Prime Investor F 21 1.49 UBS Prime Preferred 21 1.80 UBS Prime Reserves F 21 1.76 UBS RMA Government M 23 1.23 UBS Select Governmen 23 1.58 UBS Select Governmen 23 1.27 UBS Select Governmen 23 1.54 UBS Select Governmen 23 1.52 UBS Select Prime Inv 26 1.54 UBS Select Prime Pre 26 1.88 UBS Select Treasury 26 1.49 UBS Select Treasury 26 1.50 UBS Select Treasury 26 1.24 UBS Select Treasury 26 1.54 UBS Tax-Free Institu 6 1.48 UBS Tax-Free Investo 6 1.21 UBS Tax-Free Preferr 6 1.52 US Government Money 30 .75 US Government Money 30 1.47 USAA Mutl 26 1.40 USAA Treas 41 1.28 VALIC MMktI 35 .01 VALIC MMkII 34 .01 VangAdmTry 44 1.55 VangFdl 41 1.55 VangPr 42 1.77 VangPrInst 42 1.83 Voya Government Mone 13 1.31 Voya Government Mone 13 1.31 Voya Government Mone 13 .31 Voya Government Mone 13 1.31 Voya Liquid Assets P 14 1.18 Voya Liquid Assets P 14 1.43 Voya Liquid Assets P 14 1.03 Voya Money Market Po 15 1.38 Voya Money Market Po 15 1.23 WA Select Tax Free R 12 1.42 WF 100% Treasury Mon 30 1.43 WF Government Money 25 1.55 Wells Fargo 100% Tre 30 1.33 WellsFargo A 14 1.35 WFCashInvAd 15 1.68 WFCashInst 15 1.81 Wells Fargo Cash Inv 15 1.88 Wells Fargo Fd, Trea 24 1.30 WFGovAdm 25 1.36 WFGvtMMA 25 1.09 Wells Fargo Heritage 16 1.88 Wells Fargo Heritage 16 1.58 WellsFargoI 100 30 1.13 WellsFargoInsCsh 15 1.51 WellsFargoInsGv 25 1.19 Wells Fargo Money Ma 14 1.79 Wells Fargo Money Ma 14 1.49 Wells Fargo Municipa 6 1.49WellsF100TrA 30 .98 WellsFargo TrsyS 24 1.20 WellsFargoTrsyA 24 1.03 WellsFargo TrsyI 24 1.45 WFGvMMInst 25 1.49 Western Asset Govern 48 .99 Western Asset Govern 48 .71 WA GvtRsvA 48 1.11 WAInstGvInst 48 1.56 Western Asset Insti 52 1.38 Western Asset Insti 41 1.73 Western Asset Instit 48 1.51 Western Asset Instit 48 1.51 Western Asset NY Tax 10 1.04 Western Asset Prime 28 1.43 Western Asset Tax Fr 12 .54 Western Asset Tax Fr 12 1.03 Western Asset US Tre 52 .65 WstnUSTrN 52 1.03 WstnInstLqRsI 41 1.78 WstnPrmLiq 41 1.50 WstnInstUSTR 52 1.44 WstnPrmUSTR 52 1.18 Wilm GovSel 34 1.31 Wilm TrAdm 29 1.01 Wilm TrSvc 29 .85 Wilm TrSvc 29 1.26 Wilm GovAdm 34 1.06 Wilmington U.S. Gove 34 .91 WilmUSGov 34 1.41Tax ExemptAIMTx 13 .63 AmC CATF 15 1.22 AmC TF 10 1.28 BMO TaxF I p 12 1.51 BMO TaxF Y 12 1.25 BNYMelNMuM 16 1.40 BLMunFdPCS p 25 .98 BRLM Muni 25 1.46 BRF NYMuni 6 1.50 BRFCAMuni 11 1.43 CashActTxEMgd 33 1.17 FIMMTxExII 36 1.34 FIMMTxEx3 36 1.24 FIMMTxExI 36 1.49 FedCAMuniSv 31 1.13 FedCAMu WS 31 1.38 FedGAMuCsh 13 1.23 FedMAMuCS p 35 .64 FedMAMuniSv 35 1.05 FedMuObl A 34 1.55 FedMuOblCap 34 1.46 FedMunOblSv 34 1.30 FedNYMuCSv 38 1.11 FedNYMuCS p 38 .64 FedNYMuCsII 38 .88 FedPAMuniCS 20 .63 FedPAMuCsSv 20 1.02 FedTaxFObWS 34 1.50 FedTxFrObSv 34 1.25 FedMuniSvc 19 1.11 FedTxF c 7 1.59 FidCA 24 1.17 FidCT 49 1.19 FidMA 31 1.15 FidMI 28 1.16 FidMuMM 46 1.28 FidNJ 52 1.11 FidNY 32 1.16 FidOH 50 1.14 FidPA 30 1.14 FidSpCA 23 1.30 FidSpMA 23 1.32 FidSpNJ 55 1.32 FidSpNY 25 1.32 FidTEDly M 43 .97 FidAZ 15 1.22 Fid TECR 43 .72 FidTxEx MM 43 1.22 FidTaxExPortS 36 1.44 FinSq TEF 14 1.48 FstAmTFA 28 .89 FstAmTxFY 28 1.19 FsAmTxFObII 28 1.34 FstAmTFObZ 28 1.44 GenNJMun 24 .86 GenNYMuB 19 .94 GnMuB p 10 .67 GnNYMuB p 19 .56 GnCalMu 7 1.00 JPMMuMMP 6 1.28 JPMorganCA 7 1.08 JPMorganNY 6 1.11 JPMorganTF 9 1.08 JPMorg TFPr 9 1.22 JPMTxFrR p 9 .97 JPMorgTFAgcy 9 1.41 JPMTxFrInst 9 1.46 NYTxFrMMI 22 1.85 NortnInstMuni 7 1.50 NorthernMun 10 1.33 PremierTxEx 12 1.49 SchwAMTTxF 15 1.09 SchwNYMuVA 15 1.34 SchwNYMuSw 15 1.09 SchwTxFValAd 15 1.31 ShwbTE 14 1.25 SchwabTxEx 14 1.35 Schwb CA 15 1.08 ScudTECshInst 33 1.33 TDAMCAMu 24 .85 TDAMMuni 30 .84 TDAMNYMu 14 .99 TRowSumMu 46 1.08 TRowCA c 39 .90 TRowNY c 28 1.10 TRowTE c 46 1.13 USAATxEx 22 1.13 VangNJ 44 1.40 VangCA 30 1.40 VangPA 19 1.47 VangNY 27 1.46 VangTxEx 32 1.48 WFAMuCshM 6 1.59 WFA MuCsMSv 6 1.34 WFNatInstMM 6 1.52 WFNtTFMMSv 6 1.27 WellsFargoNat 6 1.42 WellsF NTFA 6 1.08 WstnFTxR N 12 .88 WstnInstTxFR 12 1.47 WstnNYTxR N 10 .89 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes 9.13 May 18 k 100.18 100.19 1.70 1.38 Jul 18 f 100.26 100.27 -0.01 2.13 Jan 19 f 101.16 101.17 -0.02 .08 8.88 Feb 19 k 105.19 105.20 -0.02 2.02 .13 Apr 19 f 99.23 99.24 -0.02 .39 1.88 Jul 19 f 102.14 102.15 -0.02 8.13 Aug 19 k 107.20 107.21 -0.01 2.26 1.38 Jan 20 f 101.29 101.30 -0.02 .28 1.38 Jan 20 f 98.10 98.11 2.37 1.25 Jan 20 p 98.01 98.02 -0.01 2.37 1.38 Jan 20 p 98.08 98.09 -0.01 2.37 3.63 Feb 20 p 102.07 102.08 -0.01 2.38 8.50 Feb 20 k 111.00 111.01 -0.02 2.32 1.38 Feb 20 p 98.04 98.05 -0.01 2.39 1.25 Feb 20 p 97.29 97.30 -0.01 2.39 2.25 Feb 20 p 99.24 99.25 -0.01 2.38 1.13 Mar 20 p 97.18 97.19 -0.01 2.41 1.38 Mar 20 p 98.01 98.02 -0.01 2.41 2.25 Mar 20 p 99.24 99.25 -0.01 2.38 1.50 Apr 20 p 98.07 98.08 -0.01 2.42 .13 Apr 20 f 99.12 99.13 -0.03 .43 1.13 Apr 20 p 97.14 97.15 -0.01 2.42 1.38 Apr 20 p 97.29 97.30 -0.01 2.42 1.50 May 20 p 98.04 98.05 -0.01 2.43 3.50 May 20 p 102.04 102.05 -0.02 2.43 8.75 May 20 k 113.00 113.01 -0.01 2.30 1.38 May 20 p 97.26 97.27 -0.01 2.44 1.50 May 20 p 98.02 98.03 -0.01 2.44 1.50 Jun 20 p 98.01 98.02 -0.01 2.44 1.63 Jun 20 p 98.07 98.08 -0.01 2.45 1.88 Jun 20 p 98.24 98.25 -0.02 2.45 1.25 Jul 20 f 102.12 102.13 -0.03 .18 1.50 Jul 20 p 97.30 97.31 -0.01 2.45 1.63 Jul 20 p 98.05 98.06 -0.01 2.46 2.00 Jul 20 p 98.31 99.00 -0.02 2.46 1.50 Aug 20 p 97.27 97.28 -0.02 2.45 2.63 Aug 20 p 100.11 100.12 -0.02 2.46 8.75 Aug 20 k 114.06 114.07 -0.02 2.44 1.38 Aug 20 p 97.15 97.16 -0.02 2.47 2.13 Aug 20 p 99.06 99.07 -0.02 2.48 1.38 Sep 20 p 97.15 97.16 -0.01 2.46 1.38 Sep 20 p 97.12 97.13 -0.01 2.48 2.00 Sep 20 p 98.27 98.28 -0.02 2.48 1.63 Oct 20 p 97.30 97.31 -0.02 2.48 1.38 Oct 20 p 97.08 97.09 -0.02 2.49 1.75 Oct 20 p 98.06 98.07 -0.02 2.49 1.75 Nov 20 p 98.05 98.06 -0.02 2.48 2.63 Nov 20 p 100.10 100.11 -0.02 2.49 1.63 Nov 20 p 97.25 97.26 -0.02 2.50 2.00 Nov 20 p 98.24 98.25 -0.02 2.49 1.88 Dec 20 p 98.13 98.14 -0.02 2.49 1.75 Dec 20 p 98.01 98.02 -0.02 2.50 2.38 Dec 20 p 99.21 99.22 -0.02 2.50 2.00 Jan 21 p 98.21 98.22 -0.02 2.50 1.13 Jan 21 f 102.00 102.01 -0.03 .38 1.38 Jan 21 p 96.30 96.31 -0.02 2.51 2.13 Jan 21 p 98.30 98.31 -0.03 2.51 2.25 Feb 21 p 99.09 99.10 -0.02 2.51 3.63 Feb 21 p 103.01 103.02 -0.02 2.51 7.88 Feb 21 k 114.22 114.23 -0.03 2.46 1.38 Feb 21 p 96.05 96.06 -0.01 2.52 2.00 Feb 21 p 98.18 98.19 -0.02 2.52 2.38 Mar 21 p 99.19 99.20 -0.02 2.52 1.25 Mar 21 p 96.12 96.13 -0.02 2.53 2.25 Mar 21 p 99.07 99.08 -0.02 2.53 .13 Apr 21 f 98.30 98.31 -0.03 .48 2.38 Apr 21 p 99.18 99.19 -0.02 2.52 1.38 Apr 21 p 96.20 96.21 -0.02 2.53 2.25 Apr 21 p 99.05 99.06 -0.02 2.54 3.13 May 21 p 101.22 101.23 -0.02 2.55 8.13 May 21 k 116.15 116.16 -0.03 2.52 2.00 May 21 p 98.11 98.12 -0.02 2.55 1.13 Jun 21 p 95.19 95.20 -0.02 2.56 2.13 Jun 21 p 98.21 98.22 -0.02 2.56 .63 Jul 21 f 100.30 100.31 -0.03 .33 1.13 Jul 21 p 95.15 95.16 -0.01 2.57 2.25 Jul 21 p 98.31 99.00 -0.02 2.58 2.13 Aug 21 p 98.17 98.18 -0.02 2.58 8.13 Aug 21 k 117.24 117.25 -0.03 2.53 1.13 Aug 21 p 95.10 95.11 -0.02 2.58 2.00 Aug 21 p 98.04 98.05 -0.02 2.58 1.13 Sep 21 p 95.06 95.07 -0.02 2.58 2.13 Sep 21 p 98.15 98.16 -0.02 2.58 1.25 Oct 21 p 95.16 95.17 -0.02 2.58 2.00 Oct 21 p 98.00 98.01 -0.02 2.59 2.00 Nov 21 p 98.01 98.02 -0.01 2.58 8.00 Nov 21 k 118.15 118.16 -0.03 2.56 1.75 Nov 21 p 97.03 97.04 -0.02 2.60 1.88 Nov 21 p 97.18 97.19 -0.02 2.58 2.00 Dec 21 p 97.28 97.29 -0.02 2.60 2.13 Dec 21 p 98.10 98.11 -0.02 2.60 .13 Jan 22 f 98.21 98.22 -0.04 .48 1.50 Jan 22 p 95.31 96.00 -0.02 2.62 1.88 Jan 22 p 97.11 97.12 -0.01 2.61 2.00 Feb 22 p 97.25 97.26 -0.02 2.61 1.75 Feb 22 p 96.27 96.28 -0.02 2.61 1.88 Feb 22 p 97.08 97.09 -0.02 2.62 1.75 Mar 22 p 96.24 96.25 -0.02 2.62 1.88 Mar 22 p 97.06 97.07 -0.02 2.63 .13 Apr 22 f 98.10 98.11 -0.04 .55 1.75 Apr 22 3p 96.20 96.21 -0.02 2.63 1.88 Apr 22 p 97.03 97.04 -0.02 2.63 1.75 May 22 p 96.20 96.21 -0.02 2.62 1.88 May 22 p 97.03 97.04 -0.01 2.62 1.88 May 22 p 96.18 96.19 -0.01 2.63 1.75 Jun 22 p 96.15 96.16 -0.02 2.64 2.13 Jun 22 p 97.31 98.00 -0.02 2.63 .13 Jul 22 f 98.23 98.24 -0.04 .43 1.88 Jul 22 p 96.28 96.29 -0.01 2.65 2.00 Jul 22 p 97.13 97.14 -0.02 2.64 1.63 Aug 22 p 95.27 95.28 -0.01 2.64 7.25 Aug 22 k 118.31 119.00 -0.02 2.59 1.63 Aug 22 p 95.25 95.26 -0.01 2.65 1.88 Aug 22 p 96.26 96.27 -0.01 2.65 1.75 Sep 22 p 96.06 96.07 -0.01 2.66 1.88 Sep 22 p 96.23 96.24 -0.01 2.66 1.75 Oct 22 p 96.21 96.22 -0.01 2.66 2.00 Oct 22 p 97.05 97.06 -0.02 2.66 1.63 Nov 22 p 95.17 95.18 -0.02 2.66 7.63 Nov 22 k 121.17 121.18 -0.02 2.60 2.00 Nov 22 p 97.04 97.05 -0.01 2.66 2.13 Dec 22 p 97.18 97.19 -0.02 2.68 .13 Jan 23 f 98.01 98.02 -0.04 .54 1.75 Jan 23 p 95.27 95.28 -0.01 2.68 2.38 Jan 23 p 98.20 98.21 -0.02 2.68 2.00 Feb 23 p 96.29 96.30 -0.02 2.68 7.13 Feb 23 k 120.05 120.06 -0.02 2.65 1.50 Feb 23 p 94.19 94.20 -0.02 2.69 2.63 Feb 23 p 99.24 99.25 -0.02 2.67 1.50 Mar 23 p 94.16 94.17 -0.01 2.69 2.50 Mar 23 p 99.05 99.06 -0.01 2.68 1.63 Apr 23 p 94.31 95.00 -0.02 2.70 1.75 May 23 p 95.16 95.17 -0.02 2.70 1.63 May 23 p 94.28 94.29 -0.01 2.70 1.38 Jun 23 p 93.18 93.19 -0.02 2.71 .38 Jul 23 f 99.11 99.12 -0.04 .50 1.25 Jul 23 p 92.27 92.28 -0.01 2.71 2.50 Aug 23 p 98.31 99.00 -0.02 2.71 6.25 Aug 23 k 117.20 117.21 -0.02 2.68 1.38 Aug 23 p 93.10 93.11 -0.03 2.72 1.38 Sep 23 p 93.07 93.08 -0.02 2.72 1.63 Oct 23 p 94.13 94.14 -0.02 2.72 2.75 Nov 23 p 100.05 100.06 -0.02 2.72 2.13 Nov 23 p 96.28 96.29 -0.02 2.73 2.25 Dec 23 p 97.14 97.15 -0.02 2.73 .63 Jan 24 f 100.08 100.09 -0.04 .58 2.25 Jan 24 p 97.13 97.14 -0.02 2.73 2.75 Feb 24 p 100.02 100.03 -0.02 2.73 2.13 Feb 24 p 96.21 96.22 -0.02 2.74 2.13 Mar 24 p 96.19 96.20 -0.01 2.75 2.00 Apr 24 p 95.27 95.28 -0.01 2.75 2.50 May 24 p 98.19 98.20 -0.02 2.75 2.00 May 24 p 95.24 95.25 -0.01 2.76 2.00 Jun 24 p 95.22 95.23 -0.01 2.76 .13 Jul 24 f 97.13 97.14 -0.03 .55 2.13 Jul 24 p 96.11 96.12 -0.01 2.76 2.38 Aug 24 p 97.24 97.25 -0.01 2.76 1.88 Aug 24 p 94.27 94.28 -0.02 2.76 2.13 Sep 24 p 96.07 96.08 -0.01 2.77 2.25 Oct 24 p 96.28 96.29 -0.02 2.77 2.25 Nov 24 p 96.27 96.28 -0.01 2.78 7.50 Nov 24 k 128.19 128.20 -0.02 2.72 2.13 Nov 24 p 96.03 96.04 -0.01 2.78 2.25 Dec 24 p 96.25 96.26 -0.02 2.78 2.38 Jan 25 f 111.21 111.22 -0.04 .61 .25 Jan 25 f 97.17 97.18 -0.04 .62 2.50 Jan 25 p 98.08 98.09 -0.02 2.78 2.00 Feb 25 p 95.04 95.05 -0.01 2.79 7.63 Feb 25 k 130.07 130.08 -0.03 2.74 2.75 Feb 25 p 99.26 99.27 -0.02 2.78 2.63 Mar 25 p 99.00 99.01 -0.01 2.78 2.13 May 25 p 95.23 95.24 -0.01 2.79 .38 Jul 25 f 98.16 98.17 -0.05 .58 ARCResources 161864 14.63 13.85 13.93 -.70 AdvOil Gas 121649 4.13 3.90 3.91 -.18 AgnicoEagle 55532 56.93 56.26 56.79 +.26 Aimia Inc 62583 1.75 1.70 1.72 +.02 AirCdaV VV 115163 25.29 24.72 25.19 +.44 AlgonquinPwr 114785 12.46 12.24 12.33 +.09 AlimntatnBSV 58195 54.35 53.50 53.52 -.47 AphriaInc J 770909 12.66 11.81 12.24 +.84 AthabascaOil 258548 1.40 1.36 1.36 -.04 AuroraCannabi 1166118 9.19 8.85 8.93 +.20 B2GoldCorpo 169014 3.61 3.54 3.60 ... BCE Inc 111674 54.45 53.71 54.18 +.29 BarrickGold 187940 16.62 16.26 16.37 -.22 BaytexEnergy 488595 4.35 4.07 4.25 +.10 BirchcliffEng 208051 4.33 4.11 4.12 -.16 Bk NS 115545 76.75 76.15 76.47 ... BkMontreal 60337 95.26 94.67 95.17 +.30 BlackberryLtd 71327 13.30 13.10 13.22 -.01 BombardirBSV 380111 3.73 3.63 3.70 +.06 BonavistaEgy 100510 1.36 1.27 1.29 -.06 BrookdALV 82177 49.62 49.11 49.23 -.08 CIBC 148819 110.83 110.01 110.52 +.41 CaldwellPrnr 164830 1.30 1.02 1.06 +.04 CamecoCorp 282089 13.38 12.35 12.88 +.37 CanopyGrowth 495326 31.46 30.45 30.90 +1.06 CardinalEngy 64695 4.72 4.58 4.59 -.13 CdnAptTrUn 48258 37.68 37.06 37.67 +.25 CdnNatRail 103041 94.80 93.73 94.74 +.98 CdnNatRes 160352 44.13 43.44 43.55 -.75 CenovusEngy 370877 12.84 12.37 12.47 -.25 CenterraGld 47691 7.78 7.59 7.74 +.11 ChartwellRet 47900 15.29 14.98 15.27 +.22 CominarUn 73815 12.55 12.23 12.52 +.27 CopperMountai 231110 1.28 1.18 1.28 +.06 CrescentPnt 370204 10.00 9.68 9.75 -.27 CrewEngy 65734 2.42 2.33 2.34 -.04 DHXMedia 50938 3.75 3.68 3.69 -.05 DenisonMines 130941 .65 .60 .64 +.04 DetourGoldo 59925 14.91 14.61 14.80 +.21 DreamGloblUn 68626 13.91 13.77 13.85 +.04 DreamIndusRE 71477 10.03 9.84 9.94 +.11 ECNCapitalCo 72557 3.55 3.49 3.54 +.04 EldoradoGld 249662 1.23 1.18 1.21 +.01 ElementFin 135790 4.66 4.57 4.63 +.01 EnCanaCorp 543099 15.41 14.96 15.24 -.01 EnbridgeInc 195895 41.28 40.30 41.00 +.61 EnerplusCorp 108962 14.85 14.37 14.39 -.54 FirstMiningF 214030 .52 .48 .50 +.06 FirstQntumo 185005 17.29 16.60 16.73 -.34 FissionUrnmo 83827 .80 .73 .77 +.06 Fortis Inc 54303 42.42 41.80 42.27 +.30 FortuneMino 77110 .26 .24 .24 -.01 Franco Nevada 50922 90.76 89.09 89.82 +.32 FrstMajSvro 52155 8.49 8.20 8.27 -.10 GoldcorpInc 115819 18.21 17.88 18.05 -.07 GoldenStar 62312 .89 .83 .83 ... GranTierrao 77968 3.87 3.76 3.78 -.03 H RRealUn 81206 20.63 20.48 20.61 +.05 HorizonsMedM 66482 17.32 16.86 17.02 +.42 HrznCrdOilBl 94590 10.18 9.96 10.02 -.25 HrznCrdOilBr 141747 5.62 5.51 5.60 +.13 HrznNtGsBul 97161 3.79 3.72 3.74 +.05 HudBayMnrls 150032 9.26 8.93 8.96 -.11 HuskyEngy 102331 18.62 18.25 18.32 -.25 HydroOneLimi 49261 20.96 20.66 20.92 +.04 ISharesS P60 163777 22.74 22.64 22.70 +.05 IShrsCapEngy 151277 12.19 12.00 12.01 -.19 IamgoldCorp 103430 7.05 6.92 7.03 +.01 InMedPharmace 52302 1.39 1.31 1.33 +.01InterPipeline 80090 23.69 23.29 23.68 +.25 IvanhoeAo 50628 2.81 2.68 2.71 -.07 KinderMorgan 75177 17.70 17.00 17.37 +.13 KinrossGold 179953 4.87 4.80 4.81 -.02 LargoResourcs 72426 1.80 1.76 1.79 +.03 LundinMng 126728 8.14 7.91 7.96 -.06 MEGEnergy 133105 6.20 5.98 5.99 -.10 MagnaInt l 66850 76.79 75.81 76.60 +.88 ManulifeFin 415420 23.64 23.22 23.46 +.27 MedReleafCorp 76699 20.19 19.37 19.97 +.65 MegaUranmo 105100 .16 .15 .16 +.01 MidasGoldJ 70472 1.04 .99 1.03 +.04 NatBkCan 112304 59.34 58.77 59.19 +.50 NemaskaLithiu 88219 1.34 1.29 1.30 -.02 NeovascInc 1060753 .07 .06 .06 -.01 NevsunReso 133099 3.37 3.29 3.36 +.05 New Gold 54755 3.06 3.00 3.05 +.01 NexGenEnergy 86933 2.51 2.33 2.48 +.17 OceanaGoldCrp 83820 3.54 3.50 3.51 +.01 OsiskoMining 90125 .03 .02 .02 -.01 PembinaPipe 134062 41.15 40.29 40.98 +.61 PengrowthEgy 48268 .94 .92 .94 +.01 PeytoExpl 83039 11.45 10.94 11.00 -.41 PrecisionDrl 121801 3.95 3.78 3.79 -.10 PretiumReso 54190 9.10 8.67 8.74 -.30 ProMISNeurosc 53784 .42 .38 .40 -.03 Prometico 92963 .81 .76 .76 -.04 PureIndREIT 1173316 8.09 8.07 8.07 -.01 QuebecorBSV 67279 24.20 23.90 24.18 +.08 RagingRiver 293079 6.53 6.09 6.16 -.41 RedhawkResJ 60280 .03 .03 .03 ... RestrntBrnds 96583 69.85 68.56 68.76 -.66 RioCanRlUn 106387 23.48 23.13 23.44 +.21 RogersCommB 55429 57.28 56.75 57.23 +.47 RoxgoldInc J 84461 1.19 1.15 1.17 +.01 RoyalBank 123386 96.47 96.00 96.39 +.33 STARDIAMONDC 153175 .24 .19 .20 +.01 SevenGenClA 69312 17.02 16.42 16.43 -.62 ShawCommBNV 148417 26.49 26.13 26.33 +.05 SherrittIntl 70570 1.20 1.15 1.16 -.01 SilverBullRe 76894 .22 .21 .21 -.01 SpartanEngyCo 983154 6.40 6.05 6.17 -.02 Sprott Inc 97825 3.50 3.39 3.40 -.07 SunLifeFin 72166 51.55 51.10 51.20 +.28 SuncorEngy 282235 47.83 47.06 47.16 -.56 SurgeEnergyo 86893 2.11 2.03 2.06 -.04 T D Bank 204644 70.19 69.43 69.76 -.14 TORCOil Gas 54411 6.96 6.71 6.73 -.07 TamarackVall 164225 3.11 3.03 3.08 +.04 TeckResLimit 142016 33.92 32.68 32.85 -.73 TorexGoldo 47810 13.44 12.05 13.13 +.26 TourmalineOil 59673 23.14 22.31 22.33 -.64 TransAltaCorp 50664 6.88 6.76 6.88 +.07 TransCdaCorp 121018 54.24 53.35 54.07 +.68 TrevaliMngo 60782 1.21 1.17 1.20 -.01 TricanWell 83100 3.19 3.07 3.11 -.03 TrinidadDrill 137170 1.98 1.89 1.89 -.05 TurquoiseHill 88596 3.95 3.81 3.84 ... UEXCorpo 86895 .30 .28 .30 +.01 ValeantPharma 105714 21.77 21.10 21.63 +.01 ValeuraEgyJ 66034 5.53 4.99 5.01 -.33 VermilionEgy 222526 44.45 42.06 42.75 -1.29 WesdomeGold 69414 2.02 1.98 2.00 ... WheatonPrecio 52566 27.02 26.60 26.80 +.02 WhitecapReso 169818 8.59 8.32 8.51 +.07 YamanaGld 252072 3.73 3.64 3.69 +.02 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.00 Aug 25 p 94.23 94.24 -0.01 2.80 6.88 Aug 25 k 127.04 127.05 -0.02 2.76 2.25 Nov 25 p 96.06 96.07 -0.01 2.81 2.00 Jan 26 f 110.09 110.10 -0.04 .64 .63 Jan 26 f 99.27 99.28 -0.04 .64 1.63 Feb 26 p 91.23 91.24 -0.01 2.81 6.00 Feb 26 k 122.19 122.20 -0.02 2.77 1.63 May 26 p 91.14 91.15 -0.01 2.82 .13 Jul 26 f 96.01 96.02 -0.05 .62 1.50 Aug 26 p 90.07 90.08 -0.01 2.82 6.75 Aug 26 k 129.12 129.13 -0.03 2.77 2.00 Nov 26 p 93.23 93.24 -0.01 2.83 6.50 Nov 26 k 128.06 128.07 -0.02 2.78 .38 Jan 27 f 97.14 97.15 -0.05 .67 2.38 Jan 27 f 114.14 114.15 -0.05 .67 2.25 Feb 27 p 95.16 95.17 2.83 6.63 Feb 27 k 129.30 129.31 -0.02 2.78 2.38 May 27 p 96.13 96.14 2.83 .38 Jul 27 f 97.18 97.19 -0.04 .65 2.25 Aug 27 p 95.08 95.09 2.83 6.38 Aug 27 k 129.06 129.07 -0.02 2.80 2.25 Nov 27 p 95.04 95.05 -0.01 2.83 6.13 Nov 27 k 127.21 127.22 -0.01 2.81 .50 Jan 28 f 98.04 98.05 -0.05 .70 1.75 Jan 28 f 109.27 109.28 -0.05 .70 2.75 Feb 28 p 99.10 99.11 -0.01 2.83 3.63 Apr 28 f 128.01 128.02 -0.06 .71 5.50 Aug 28 k 123.26 123.27 -0.01 2.83 5.25 Nov 28 k 121.30 121.31 -0.01 2.83 2.50 Jan 29 f 118.11 118.12 -0.06 .72 5.25 Feb 29 k 122.12 122.13 -0.01 2.83 3.88 Apr 29 f 132.29 132.30 -0.07 .75 6.13 Aug 29 k 131.23 131.24 -0.01 2.83 6.25 May 30 k 134.20 134.21 -0.01 2.84 5.38 Feb 31 k 127.00 127.01 -0.01 2.85 3.38 Apr 32 f 134.12 134.13 -0.07 .78 4.50 Feb 36 k 122.18 122.19 2.88 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.40 -.2 +1.3 +5.4/B IntrmDvrsMnA m MS 14.11 ... -1.0 +.7/B IntrmDvrsMnC m MS 14.11 ... -1.2 .../E LgCpGrA m LG 49.18 -3.5 +2.9 +12.7/A LgCpGrAdv LG 53.45 -3.5 +3.0 +13.0/A LgCpGrC m LG 37.15 -3.5 +2.7 +11.8/B LgCpGrI LG 53.17 -3.5 +3.0 +13.0/A LgCpGrK b LG 50.04 -3.5 +2.9 +12.6/A LtdDurHiIncAdv HY 10.28 +.6 +.7 +3.7/C MuniBdInfStr1 b MS 10.16 +.3 +.1 +1.8/A MuniBdInfStr2 MS 10.16 +.3 ... +1.9/A MuniBdInfStrA m MS 10.20 +.3 ... +1.6/A MuniBdInfStrAdv MS 10.20 +.3 +.1 +1.9/A MuniIncCAA m MF 11.02 +.1 -1.0 +2.1/B MuniIncCAAdv MF 11.02 +.1 -.9 +2.3/A MuniIncIIArznA m SI 10.94 +.1 -1.0 +2.5/A MuniIncIIMAA m MT 11.07 +.2 -1.1 +1.8/B MuniIncIIMINA m SM 10.09 +.3 -1.2 +1.8/B MuniIncIINJA m MJ 9.61 +.3 -1.1 +2.7/A MuniIncIIOhioA m MO 9.80 ... -1.2 +2.2/A MuniIncIIPEA m MP 10.32 +.1 -1.1 +2.2/B MuniIncIIVIA m SL 10.97 +.3 -.9 +2.2/A MuniIncNYA m MN 9.79 +.2 -1.3 +2.1/A MuniIncNYAdv MN 9.79 +.3 -1.2 +2.3/A MuniIncNYC m MN 9.78 +.1 -1.5 +1.3/C MuniIncNtnA m MI 10.11 +.3 -1.2 +2.3/A MuniIncNtnAdv MI 10.11 +.3 -1.1 +2.6/A MuniIncNtnC m MI 10.10 +.3 -1.4 +1.5/C ReltvValA m LV 5.85 -.2 +.3 +9.4/A ReltvValAdv LV 5.90 -.2 +.3 +9.6/A ReltvValC m LV 5.83 -.3 ... +8.6/B SelUSEqAdv LB 16.92 -2.6 +1.0 +10.4/A SelUSLSA m LO 12.64 -1.4 +.2 +4.9/B SelUSLSAdv LO 12.83 -1.4 +.3 +5.2/B SelUSLSC m LO 12.11 -1.5 ... +4.1/C ShortDurPlus CS 11.56 +.1 -.2 +.3/D SmCpGrA m SG 55.80 -1.2 +8.2 +12.0/A SmCpGrI SG 60.41 -1.1 +8.3 +12.3/A SstnlGlbThtcA m WS 118.32 -2.2 +.8 +9.9/A SstnlGlbThtcAdv WS 125.25 -2.1 +.9 +10.2/A SustIntlThtcA m FG 19.54 -1.1 +.2 +4.1/E TxMgAlMktIncA m CA 12.50 +.2 -2.2 +2.4/E TxMgWtAprStrAdv WS 16.36 -1.4 +1.1 +7.0/C TxMgdIntl FB 18.74 -.4 +1.6 +6.2/A AAMInsgtSelIncI d TW 9.98 +.4 -1.7 +2.6/BABAllMktRlRet1 b MA 8.83 +1.3 -.2 +.5/E AllMktTRA m MA 14.73 -.1 -.7 +3.1/E AllMktTRAdv MA 14.82 -.1 -.7 +3.4/E AllMktTRC m MA 14.63 -.2 -.9 +2.3/E BdInStrat1 b IP 10.64 +.5 -.3 +1.7/A BdInStrat2 IP 10.64 +.6 -.2 +1.8/A CncntrGrAdv LG 35.29 -2.6 +3.6 +9.8/D CnsrvWlthStratA m CA 12.06 -.2 -.7 +2.5 CorOppsA m LG 20.36 -1.6 +.5 +10.5/C DiscvGrA m MG 11.71 -2.0 +7.8 +11.0/A DiscvGrAdv MG 12.49 -2.1 +7.9 +11.2/A DiscvValA m MV 22.81 ... +.1 +8.3/B DiscvValAdv MV 23.35 ... +.2 +8.6/A DiscvValC m MV 20.09 -.1 -.1 +7.5/B DiscvValI MV 22.65 ... +.2 +8.6/A DiscvValR b MV 22.14 -.1 ... +7.9/B DiscvValZ MV 22.63 ... +.2 +8.7/A DiversMunicipal MS 14.10 ... -.9 +1.0/A EmMkts EM 33.19 -4.0 +2.0 +5.2/D EqIncA m LV 28.83 -1.4 -.1 +7.0/C EqIncAdv LV 29.10 -1.4 -.1 +7.3/C EqIncC m LV 28.44 -1.5 -.3 +6.2/D GlbBdA m IB 8.31 +.2 -.5 +2.1/D GlbBdAdv IB 8.30 +.2 -.4 +2.4/C GlbBdC m IB 8.34 +.2 -.7 +1.4/E GlbBdI IB 8.30 +.2 -.4 +2.4/C GlbBdR b IB 8.30 +.1 -.6 +1.7/D GlbRkAllcA m TV 16.24 +.2 -1.1 +2.1/D GlbRlEstInvmA m GR 14.00 +.6 -3.5 +2.2/C GlbRlEstInvmIII GR 10.66 +.7 -3.2 +2.9/B GrA m LG 76.93 -3.1 +4.9 +13.1/A HiIncA m HY 8.63 +.5 -.3 +5.0/A HiIncAdv HY 8.65 +.6 -.1 +5.4/A HiIncC m HY 8.74 +.6 -.5 +4.2/B HiIncI HY 8.65 +.6 -.2 +5.4/A HiIncK b HY 8.64 +.6 -.2 +5.0/A HiIncR b HY 8.63 +.5 -.4 +4.6/B HiIncZ HY 8.65 +.6 -.1 +5.4/A IntermBdA m CI 10.90 +.2 -1.2 +1.5/B IntermBdAdv CI 10.90 +.2 -1.2 +1.7/A IntermCAMuniA m SS 14.03 +.2 -.7 +.9/B IntermNYMuniA m SS 13.74 -.1 -.9 +1.0/A Intl FB 18.75 -.4 +1.7 +6.3/A IntlValA m FV 15.05 -.3 +1.3 +5.2/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 50

ValA m LV 15.75 -1.3 -2.4 +3.8/E ValAdv LV 15.76 -1.3 -2.4 +4.1/E WlthApprStrA m WS 16.50 -1.6 +1.0 +6.3/C WlthApprStrAdv WS 16.46 -1.5 +1.0 +6.6/CAC AlternativesEqMktNetrlInv NE 11.39 -.1 +1.5 +.5/D MktNetrlValInv NE 10.22 +.1 -2.4 +1.4/CAIGActvAllcA f MA 17.64 -1.3 ... +5.0/C FlexCrdtA m HY 3.42 +.7 +1.2 +3.7/C FocedDivStrB m LV 17.60 -3.3 -4.9 +6.7/D FocedDivStrC m LV 17.59 -3.3 -4.9 +6.7/D IntlDivStrA m FV 9.52 ... -.4 -.2/E MltAstAllcA f MA 18.35 -1.0 -.1 +5.0/C SrFltngRtA m BL 8.13 +.4 +1.5 +3.7/B SrFltngRtC m BL 8.12 +.2 +1.3 +3.4/C StrBdA m MU 3.39 +.5 -1.3 +2.2/D StrValA m LV 31.21 -2.2 -1.0 +6.3/D USGvtSecA m GI 8.93 +.2 -1.1 -1.1/EALPSRdRcksLtdPrEI d SW 7.38 -1.1 +1.5 +9.3/B RdRcksLtdPrEInv m SW 7.26 -1.1 +1.5 +9.0/BAMFAstMgUltShrtMrt b UB 6.89 +.1 -.7 -.6AMGCHEqPtnrsBalN b MA 17.18 -1.3 +1.1 +6.1/B FQGlbRkBalZ TV 15.52 -.1 -3.1 +3.6/C FQTxMgdUSEqI LB 30.86 -1.4 +2.1 +7.8/D GWKCorBdI CI 9.89 +.3 -1.9 +.7/D GWKMnBdI MI 11.41 +.3 -1.7 +1.6/C GWKMnEnhYiI HM 9.80 +.8 -1.4 +3.7/C GWKSmCpCorI SG 28.80 -1.8 +1.3 +10.4/B MgrsAmIntrGvS GI 10.41 +.2 -1.5 +.4/B MgrsAmShrtDrGvS UB 9.46 ... +.3 +.5/E MgrsBrAdvsMCGrN MG 11.88 -3.5 +.7 +4.4/E MgrsBrBlueS LG 49.67 -5.4 +3.8 +10.3/C MgrsBrwineS MG 48.00 -5.2 +2.9 +8.2/C MgrsCaEmergCoI SG 60.48 +.1 +3.6 +15.0/A MgrsCaMidCpN b MG 30.73 -3.2 +1.6 +7.9/C MgrsCeRlEsttS SR 9.57 -.8 -7.8 +2.1/B MgrsDblCrPlsBdI CI 10.47 +.3 -1.0 +2.0 MgrsDblCrPlsBdN b CI 10.48 +.2 -1.0 +1.8 MgrsEmergOppsS SG 48.01 -.3 +4.6 +9.5/B MgrsFrpntMdCpI MV 42.60 -3.2 -2.7 +4.9/E MgrsFrpntMdCpN b MV 41.51 -3.2 -2.8 +4.7/E MgrsLmsSylsBdS CI 26.58 +.5 -.7 +2.5/A MgrsMntCldGrI LG 20.18 -2.6 +2.4 +8.2/E MgrsMntCldGrN b LG 20.09 -2.7 +2.3 +7.9/E MgrsSkylnSpcEqS d SB 44.27 -2.1 +.7 +6.1/D MgrsSpecialEqS SG 127.79 +.4 +7.0 +9.4/B RRDivAllCpVlI LV 12.20 -1.5 -2.3 +6.4/D RRDivAllCpVlN b LV 12.21 -1.5 -2.4 +6.1/D RRSmCpValI SB 13.52 +.7 +2.3 +11.3/A SthrnSnSmCpN m SB 24.66 -2.1 -5.4 +1.4/E SystMidCpValI MV 15.43 -1.2 -1.5 +7.2/B TmsSqMidCpGrI MG 19.55 -1.9 +3.6 +8.3/C TmsSqMidCpGrS MG 19.05 -1.9 +3.5 +8.1/C TmsSqSmCpGrI SG 18.33 -.4 +5.8 +8.8/C TmsSqSmCpGrS SG 17.87 -.4 +5.7 +8.6/C TrilogyEMktsEqZ d EM 10.19 -4.6 -.9 +7.4/B YackFocI d LB 21.11 -.8 +.1 +9.1/C YackFocN d LB 21.14 -.9 ... +8.9/C YacktmanI d LB 22.85 -1.0 ... +8.2/DAQRDiversArbtrgI NE 9.23 +.4 +1.3 +3.1 DiversArbtrgN b NE 9.23 +.4 +1.3 +2.9 IntlEqI FB 11.18 +.1 +1.9 +7.4 IntlMomStyleI FG 16.13 -.2 +2.4 +4.9 LgCpMomStyleI LG 22.34 -4.6 +2.7 +9.7 LgCpMomStyleN b LG 22.34 -4.6 +2.6 +9.4 MgdFtsStratI FF 9.03 -.2 -2.1 -6.6 MgdFtsStratN b FF 8.89 -.2 -2.1 -6.8 MltStratAltI AM 8.90 +2.4 -1.7 +2.2 MltStratAltN b AM 8.84 +2.3 -1.8 +1.9 RkBalCmdtsStrI BB 7.05 +2.6 +2.2 +4.5 RkParityI TV 9.78 +1.2 -.4 +3.0 RkParityIIMVI TV 9.15 +.9 -1.1 +1.7 SmCpMomStyleI SG 24.35 -3.1 +2.8 +7.4ATDiscpEqInstl LB 19.47 -2.4 +1.6 +9.8/BAberdeenGlbHiIncA b HY 9.10 +.6 +.3 +2.1/E GlbHiIncI HY 8.52 +.5 +.4 +2.2/E IntlSmCpA m FR 32.33 +1.0 +2.7 +9.5/C SelIntlEqA b FB 27.28 -.3 -.6 +3.9/D TotalRetBdA b CI 12.89 +.2 -1.6 +1.2/C TotalRetBdI CI 12.70 +.2 -1.5 +1.5/BAbsolute StrategiesInstl AM 8.39 +2.7 +1.5 -1.6/DAcadianEmMktsInv d EM 22.31 -4.9 -.4 +5.8/CAccessCptCmntyInvmIns GI 8.74 +.2 -1.6 +.6/AAdvisorOneCLSGlbDiversEqN WS 18.87 -1.3 +1.5 +6.9/CAdvisory ResearchMLPEngyIncA m LP 8.16 +.5 -5.7 -9.6/C MLPEngyIncC m LP 8.18 +.4 -5.9 -10.2/D MLPEngyIncI d LP 8.02 +.5 -5.7 -9.4/B MLPEngyInfrasI d LP 7.82 +.5 -5.7 -10.5/DAegisVal SV 20.70 +1.7 +5.3 +15.5/AAkreFocInstl d LG 34.32 -2.4 +3.9 +13.3/A FocRetail m LG 33.64 -2.4 +3.8 +13.0/AAl FrankInv m LV 24.73 -1.6 -.2 +7.5/CAlgerCptlApprecA m LG 25.69 -4.3 +4.2 +10.8/C CptlApprecC m LG 20.36 -4.4 +3.9 +10.0/D CptlApprecI2 LG 86.26 -4.3 +4.4 +10.9/C CptlApprecInsI LG 33.84 -4.3 +4.4 +11.0/C GrIncA m LB 39.98 -2.9 -1.2 +8.9/C IntlGrA m FG 16.94 -2.3 -.6 +2.7/E LgCpGrI2 LG 65.05 -4.5 +5.6 +8.3/E MidCpGrA m MG 14.02 -3.2 +2.5 +6.6/D MidCpGrI2 MG 25.60 -3.2 +2.4 +6.7/D MidCpGrInstlI MG 30.02 -3.2 +2.4 +6.8/D SmCpGrA m SG 8.97 -.8 +6.4 +8.6/C SmCpGrI2 SG 25.65 -.9 +6.2 +8.9/C SmCpGrInstlI SG 21.42 -1.0 +5.7 +9.0/C SpectraA m LG 21.47 -4.2 +4.4 +10.8/CAllianzGIFocedGrA m LG 54.71 -4.3 +3.5 +12.4/B FocedGrC m LG 37.99 -4.4 +3.3 +11.6/B GlbSmCpA m SW 51.44 -.4 +2.7 +7.2/D HlthSciA m SH 32.10 -4.4 +1.1 +1.8/C NFJDivValA m LV 15.08 -1.6 +.1 +6.9/D NFJDivValC m LV 15.24 -1.7 -.1 +6.1/D NFJDivValInstl LV 15.19 -1.7 +.2 +7.2/C NFJIntlValA m FV 19.80 -1.2 +.4 -2.2/E NFJLgCapValA m LV 26.63 -1.6 -.5 +8.5/B NFJMidCapValA m MV 30.76 -2.1 -1.8 +10.9/A NFJMidCapValC m MV 25.24 -2.2 -2.0 +10.1/A NFJMidCapValIns MV 32.87 -2.1 -1.7 +11.3/A NFJSmCpValA m SV 21.36 -1.9 -1.4 +5.7/D NFJSmCpValAdmin b SV 21.29 -2.0 -1.4 +5.8/D NFJSmCpValC m SV 19.01 -2.0 -1.7 +4.9/D NFJSmCpValInstl SV 23.93 -1.9 -1.3 +6.1/D TechA m ST 67.81 -5.9 +10.7 +19.5/B TechC m ST 52.47 -6.0 +10.5 +18.6/C TechInstl ST 76.09 -5.9 +10.8 +19.9/BAlpineIntlRlEsttEqIns d GR 24.34 -.4 +.1 +3.8/A RltyIncandGrIns d SR 20.77 -1.9 -8.1 +2.7/B UltShrtMnIncIns d MS 10.04 +.1 +.5 +.8/B dynDivInstl d WS 4.14 -.7 +.2 +6.4/CAmanaMutGrInv b LG 35.77 -2.7 +2.3 +11.5/B MutIncInv b LB 49.61 -3.3 -3.1 +7.4/DAmerican BeaconBrdGwyLgCpVlIns LV 28.53 -2.4 -.1 +8.9/A BrdgwyLgCpGrIns LG 31.67 -4.2 +6.0 +11.6/B IntlEqInstl FV 20.90 +.4 +.1 +3.7/C IntlEqInv FV 20.72 +.3 ... +3.3/C LgCpValAdv b LV 26.46 -1.3 -1.0 +6.4/D LgCpValInstl LV 28.89 -1.3 -.9 +6.9/D LgCpValInv LV 26.82 -1.3 -1.0 +6.5/D MidCpValInv MV 17.02 -2.7 -3.2 +7.0/C SmCpValAdv b SV 26.14 -1.0 +.2 +7.5/C SmCpValInstl SV 27.52 -.9 +.4 +8.1/B SmCpValInv SV 26.49 -1.0 +.3 +7.7/BAmerican CenturyAdpteAllCpInv MB 21.22 -.9 +2.0 +7.8/B AdpteEqInv LB 11.77 -1.4 +.1 +8.6/C AllCpGrInv LG 33.90 -3.8 +2.6 +9.8/D BalI MA 18.92 -1.5 +.8 +5.8/B BalInv MA 18.91 -1.5 +.7 +5.6/B CAHYMuniI MC 10.48 +.4 -.7 +3.9/A CAHYMuniInv MC 10.49 +.5 -.8 +3.7/A CAInTFBdBdI MF 11.68 +.2 -1.0 +1.9/C CAInTFBdBdInv MF 11.67 +.1 -1.2 +1.6/C CorEqPlusInv LB 15.58 -3.1 +1.4 +8.1/D CorPlusInv CI 10.59 +.6 -1.2 +1.5/B CptlValInv LV 8.60 -1.6 -1.8 +6.0/D DiscpGrInv LG 23.36 -3.6 +2.4 +10.2/D DiversBdA m CI 10.53 +.5 -1.7 +.6/D DiversBdI CI 10.53 +.5 -1.5 +1.0/C DiversBdInv CI 10.53 +.5 -1.6 +.8/D EmMktsA m EM 11.89 -4.3 +.6 +8.6/A EmMktsI EM 12.63 -4.3 +.6 +9.0/A EmMktsInv EM 12.32 -4.3 +.6 +8.8/A EqGrA m LB 33.05 -2.7 +2.2 +8.7/C EqGrI LB 33.13 -2.6 +2.4 +9.2/C EqGrInv LB 33.09 -2.7 +2.3 +8.9/C EqIncA m LV 8.70 -1.5 -2.1 +9.4/A EqIncC m LV 8.70 -1.6 -2.2 +8.6/B EqIncI LV 8.71 -1.5 -2.0 +9.9/A EqIncInv LV 8.70 -1.5 -2.0 +9.7/A EqIncR b LV 8.67 -1.5 -2.1 +9.1/A EqIncR6 LV 8.72 -1.5 -2.0 +10.1/A GlbGoldInv SP 8.77 +6.7 +.2 +7.5/B GlbGrInv WS 12.57 -1.7 +3.2 +8.0/B GlbRlEsttInv GR 11.62 -.4 -2.2 +2.0/C GovtBdA m GI 10.71 +.2 -1.5 .../C GovtBdInv GI 10.71 +.2 -1.4 +.2/B GovtBdR5 GI 10.71 +.2 -1.4 +.4/B GrA m LG 33.13 -3.5 +4.1 +11.7/B GrI LG 34.78 -3.4 +4.2 +12.2/B GrInv LG 34.18 -3.5 +4.1 +12.0/B GrR b LG 32.39 -3.5 +4.0 +11.4/B GrR6 LG 34.76 -3.4 +4.3 +12.4/B HYInv HY 5.64 +1.1 +.1 +3.5/D HYMuniI HM 9.61 +.6 +.1 +4.4/B HYMuniInv HM 9.61 +.6 +.1 +4.2/B HeritageA m MG 21.51 -2.7 +3.4 +6.4/D HeritageC m MG 17.32 -2.8 +3.2 +5.6/E HeritageI MG 24.71 -2.6 +3.5 +6.8/D HeritageInv MG 23.26 -2.6 +3.5 +6.6/D IncandGrA m LV 39.49 -2.3 +.9 +8.6/B IncandGrI LV 39.61 -2.2 +1.0 +9.1/A IncandGrInv LV 39.55 -2.3 +1.0 +8.9/A InAdjBdA m IP 11.53 +.9 -.8 +.6/C InAdjBdInv IP 11.56 +.9 -.8 +.8/B InAdjBdR5 IP 11.56 +1.0 -.6 +1.0/B IntTrmTxFrBdI MI 11.15 +.1 -.9 +1.8/B IntTrmTxFrBdInv MI 11.15 +.1 -1.0 +1.6/C IntlBdInv IB 13.67 +.8 +3.7 +3.5/B IntlDiscvInv FR 17.43 -1.0 +2.5 +9.0/D IntlGrA m FG 13.79 -.8 +3.5 +5.9/C IntlGrI FG 13.58 -.8 +3.6 +6.4/C IntlGrInv FG 13.67 -.8 +3.5 +6.2/C IntlOppsInv FR 11.69 +.1 +4.9 +12.8/A InvGinnieMaeInv GI 10.23 +.3 -1.2 +.2/B InvGinnieMaeR5 GI 10.23 +.3 -1.2 +.4/B InvOC2020A m TE 12.55 -.6 +.3 +4.0/C InvOC2020I TE 12.57 -.6 +.5 +4.4/C InvOC2020Inv TE 12.56 -.6 +.3 +4.2/C InvOC2020R b TE 12.54 -.6 +.2 +3.7/D InvOC2025A m TG 14.91 -.7 +.3 +4.3/D InvOC2025I TG 14.92 -.7 +.5 +4.8/D InvOC2025Inv TG 14.92 -.7 +.5 +4.6/D InvOC2025R b TG 14.90 -.7 +.3 +4.1/D InvOC2030A m TH 13.03 -.9 +.5 +4.7/D InvOC2030I TH 13.06 -.8 +.6 +5.2/D InvOC2030Inv TH 13.06 -.8 +.5 +5.0/D InvOC2030R b TH 13.03 -.9 +.4 +4.4/E InvOC2035A m TI 16.32 -1.0 +.7 +5.1/E InvOC2035I TI 16.34 -1.1 +.7 +5.6/D InvOC2035Inv TI 16.32 -1.1 +.7 +5.3/E InvOC2035R b TI 16.31 -1.1 +.6 +4.8/E InvOC2040A m TJ 13.79 -1.2 +.8 +5.5/E InvOC2040I TJ 13.80 -1.2 +.9 +6.0/D InvOC2040Inv TJ 13.80 -1.2 +.9 +5.8/D InvOC2040R b TJ 13.78 -1.2 +.7 +5.3/E InvOC2045A m TK 17.33 -1.5 +.9 +6.0/E InvOC2045I TK 17.37 -1.4 +1.0 +6.5/D InvOC2045Inv TK 17.35 -1.5 +1.0 +6.3/E InvOC2045R b TK 17.33 -1.5 +.8 +5.7/E InvOC2050A m TN 14.16 -1.6 +1.1 +6.3/D InvOC2050I TN 14.18 -1.6 +1.1 +6.8/C InvOC2050Inv TN 14.17 -1.5 +1.1 +6.6/D InvOC2050R b TN 14.15 -1.7 +.9 +6.0/E InvOC2055A m TL 15.17 -1.7 +1.1 +6.5/E InvOC2055Inv TL 15.19 -1.7 +1.1 +6.8/D InvOC:AgrInv AL 17.13 -1.6 +1.3 +6.6/B InvOC:CnsrvInv CA 13.81 -.6 +.5 +4.3/B InvOCInRetA m RI 13.32 -.6 +.2 +3.8/A InvOCInRetI RI 13.32 -.6 +.4 +4.3/A InvOCInRetInv RI 13.32 -.5 +.4 +4.1/A InvOCInRetR b RI 13.30 -.6 +.2 +3.5/A InvOCModInv MA 15.93 -1.2 +.9 +5.5/B InvOCVryAgrInv XM 18.62 -2.1 +1.8 +7.7/A InvOCVryCsrvInv XY 12.02 -.1 -.1 +3.1/B LgCoValInv LV 10.00 -1.5 -1.7 +5.7/E MidCpValA m MV 17.25 -1.8 -1.3 +8.8/A MidCpValC m MV 17.06 -2.0 -1.5 +8.0/B MidCpValI MV 17.29 -1.8 -1.2 +9.3/A MidCpValInv MV 17.28 -1.8 -1.2 +9.1/A MidCpValR b MV 17.20 -1.8 -1.3 +8.5/A MidCpValR6 MV 17.29 -1.8 -1.1 +9.5/A NTCoreEqPlusG LB 16.90 -3.0 +1.8 +8.5/C NTDiversBdG CI 10.51 +.6 -1.4 +1.1/C NTEmMktsG EM 13.46 -4.4 +1.0 +9.5/A NTEqGrG LB 13.91 -2.6 +2.5 +9.1/C NTGrG LG 18.05 -3.4 +4.3 +12.3/B NTHeritageG MG 14.50 -2.5 +3.8 +7.1/D NTIntlGrG FG 12.69 -.7 +4.3 +6.7/B NTLgCoValG LV 11.34 -1.4 -1.5 +5.7/E NTMidCpValG MV 13.39 -1.8 -.9 +9.5/A NTSmCoG SB 9.82 -2.0 +2.0 +6.0/D RlEsttA m SR 25.94 -1.1 -7.4 +.8/D RlEsttI SR 26.04 -1.1 -7.3 +1.2/C RlEsttInv SR 25.97 -1.1 -7.3 +1.0/C SelI LG 72.55 -3.6 +1.9 +12.0/B SelInv LG 71.39 -3.6 +1.8 +11.7/B ShrtDurInv CS 10.13 +.1 +.1 +1.1/B ShrtTrmGovtInv GS 9.43 ... -.3 .../D ShtDrInfPrBdInv IP 10.16 +.3 +.2 +.8/C ShtDrInfPrBdR5 IP 10.24 +.3 +.3 +1.0/B SmCoInv SB 15.66 -2.0 +1.8 +5.5/D SmCpGrA m SG 17.55 -1.2 +5.5 +8.8/C SmCpGrI SG 18.52 -1.2 +5.6 +9.3/C SmCpGrInv SG 18.13 -1.2 +5.5 +9.1/C SmCpValA m SV 8.69 -1.4 +.6 +8.9/B SmCpValI SV 8.88 -1.2 +.8 +9.4/A SmCpValInv SV 8.79 -1.3 +.7 +9.1/A StrAlAgrsA m AL 8.48 -1.5 +1.2 +6.2/C StrAlAgrsC m AL 8.28 -1.7 +1.0 +5.4/D StrAlAgrsI AL 8.36 -1.5 +1.3 +6.7/B StrAlAgrsInv AL 8.41 -1.6 +1.2 +6.4/B StrAlCnsrvA m CA 5.79 -.7 +.4 +3.7/C StrAlCnsrvInv CA 5.80 -.4 +.4 +4.0/B StrAlModA m MA 6.91 -1.1 +.9 +5.1/C StrAlModC m MA 6.82 -1.3 +.4 +4.3/D StrAlModI MA 6.94 -1.1 +1.0 +5.6/B StrAlModInv MA 6.93 -1.1 +.9 +5.3/C SustEqA m LB 28.05 -2.6 +1.3 +9.8/B SustEqInv LB 28.11 -2.6 +1.3 +10.1/B UltraA m LG 43.49 -3.6 +4.5 +12.7/A UltraI LG 46.92 -3.5 +4.6 +13.2/A UltraInv LG 45.40 -3.6 +4.6 +13.0/A UtlsInv SU 16.62 +.6 -2.5 +5.9/C ValA m LV 8.80 -1.4 -1.2 +6.4/D ValI LV 8.83 -1.3 -1.0 +6.9/C ValInv LV 8.81 -1.4 -1.0 +6.7/D ValR b LV 8.80 -1.5 -1.2 +6.1/D ZeroCoup2020Inv GI 102.87 +.1 -.8 +.3/B ZeroCoup2025Inv GL 97.03 +.4 -2.3 +.3/AAmerican Funds2010TgtDtRtrA m TA 10.87 -.2 -.4 +4.2/B 2015TgtDtRtrA m TD 11.56 -.3 -.3 +4.5/B 2020TgtDtRtrA m TE 12.57 -.6 +.1 +5.1/A 2025TgtDtRtrA m TG 13.51 -.9 +.5 +5.9/A 2030TgtDtRtrA m TH 14.55 -1.1 +.9 +7.0/A 2035TgtDtRtrA m TI 15.04 -1.4 +1.3 +7.9/A 2040TgtDtRtrA m TJ 15.43 -1.5 +1.5 +8.3/A 2045TgtDtRtrA m TK 15.68 -1.6 +1.6 +8.5/A 2050TgtDtRtrA m TN 15.35 -1.7 +1.7 +8.6/A AMCpA m LG 32.97 -2.6 +4.7 +10.1/D AmrcnBalA m MA 27.03 -.5 -.1 +7.6/A AmrcnHiIncA m HY 10.28 +.8 +.7 +3.9/C AmrcnMutA m LV 40.25 -1.5 -.9 +8.3/B BdfAmrcA m CI 12.60 +.3 -1.7 +.8/D CptWldGrIncA m WS 51.81 -1.7 +1.8 +7.5/B CptlIncBldrA m IH 61.31 -.3 -1.6 +4.0/C CptlWldBdA m IB 20.30 +.5 +2.1 +2.4/C EuroPacGrA m FG 57.09 -1.8 +1.5 +6.4/B FdmtlInvsA m LB 62.79 -1.7 +1.2 +11.7/A GlbBalA m IH 32.80 -.1 +1.4 +4.8/B GrfAmrcA m LG 51.77 -2.8 +4.5 +12.4/B HiIncMuniBdA m HM 15.72 +.6 -.5 +4.0/C IncAmrcA m AL 23.03 ... -.7 +6.0/C IntlGrIncA m FB 35.40 -.9 +1.6 +4.2/D IntrmBdfAmrA m CS 13.14 +.1 -.9 +.2/E InvCAmrcA m LB 40.28 -2.5 +.1 +9.4/B LtdTrmTEBdA m MS 15.48 ... -.6 +.9/B MortgA m GI 9.85 +.2 -1.4 +.7/A NewWldA m EM 67.62 -2.5 +1.0 +6.9/B NwPrspctvA m WS 44.68 -2.3 +3.5 +10.0/A STBdAmrcA m CS 9.81 +.1 -.5 +.3/D ShrtTrmTEBdA m MS 10.01 -.1 -.2 +.5/D SmCpWldA m SW 57.12 -1.4 +2.4 +8.7/C TheNewEcoA m LG 47.41 -3.6 +6.2 +12.3/B TxExBdA m MI 12.80 +.3 -1.0 +2.3/A TxExmptFdofCAA m MF 17.42 +.3 -1.0 +2.3/A TxExofNewYorkA m MY 10.61 +.3 -1.2 +1.8/D USGovtSecA m GI 13.38 +.2 -1.6 .../C WAMtInvsA m LV 45.65 -.8 +.4 +10.3/AAmerican IndependancKansasTxExBdIns SI 10.69 +.1 -.7 +1.4/B USInProtInstl IP 10.57 +1.0 -.7 +.8/CAncoraThlnSmlMdI d SB 16.11 +.2 +3.6 +7.9/CAngel OakMltStratIncAs m MU 11.24 +.9 +1.0 +3.3/B MltStratIncIns MU 11.22 +1.0 +1.0 +3.6/BAquilaCHTFKTA m SI 10.46 +.1 -1.1 +1.3/B HawaiianTxFrA m SI 11.12 ... -.9 +.8/D NATFIncA m SI 10.56 +.4 -1.0 +1.9/A TxFrForUtahA m SI 10.17 +.1 -1.2 +1.7/A TxFrofArizonaA m SI 10.46 +.3 -1.1 +1.5/B TxFrofColoradoA m SI 10.29 ... -1.2 +1.0/D TxFrofOregonA m SI 10.79 ... -1.2 +.9/DArbitrageInstl NE 13.13 -.3 +.4 +2.1/B R b NE 12.74 -.4 +.2 +1.8/CArielApprecInv b MV 48.34 -2.7 +1.0 +4.9/E Inv b MV 71.35 -2.8 +2.0 +6.6/CAristotleSaulGlbOppsI d IH 13.33 -.3 +.3 +7.3/AArtisanEmMktsInv EM 16.93 -3.5 +.8 +9.6/A GlbOppsInstl WS 27.07 -2.1 +4.2 +12.4/A GlbOppsInv WS 26.78 -2.2 +4.1 +12.1/A GlbValueInv WS 18.00 -2.3 -.9 +7.8/B IntlInstl FG 34.00 -1.3 +1.5 +3.1/E IntlInv FG 33.81 -1.4 +1.4 +2.8/E IntlSmCpInv FR 23.92 +.4 +3.6 +5.1/E IntlValueInstl FB 38.05 -1.0 -1.8 +6.0/A IntlValueInv FB 37.91 -1.0 -1.8 +5.8/B MidCpInstl MG 43.75 -2.3 +5.4 +6.8/D MidCpInv MG 40.16 -2.3 +5.4 +6.5/D MidCpValueInv MV 22.66 -.5 -.3 +5.9/C SmCpInvs SG 33.80 +.2 +10.6 +11.5/A ValInstl LV 14.10 -2.2 -2.9 +7.6/C ValInv LV 14.12 -2.2 -3.0 +7.4/CAshmoreEmMktsLcCyBdIns XP 8.02 ... +4.7 +5.5 EmMktsTtlRetIns EB 8.26 +.3 +.9 +7.3AuxierFocInv d LV 22.15 -1.2 -.8 +6.5/DAve MariaMariaWldEq WS 14.94 -1.2 -.9 +5.0/D Value MB 21.56 -1.1 +3.3 +4.6/DBBHCorelN d LB 20.22 -3.8 -3.1 +6.7/E LtdDurN UB 10.17 +.2 +.4 +1.7/ABMODivIncI LV 14.28 -1.9 +.2 +10.2/A IntermTxFrI MI 11.12 ... -.9 +2.0/B IntermTxFrY MI 11.13 +.1 -.8 +1.8/B LgCpGrI LG 18.59 -2.8 +2.8 +13.3/A LgCpGrY LG 18.42 -2.8 +2.7 +13.0/A LgCpValI LV 15.84 -1.8 -1.9 +7.6/C LowVolEqI LV 14.70 -.6 -.1 +7.0/C MidCpGrI MG 16.89 -2.7 +4.8 +6.3/D MidCpValI MV 12.14 -1.9 -2.4 +6.0/C ShrtTrmIncAdvI CS 9.29 +.1 -.1 +1.2/B ShrtTxFrI MS 10.12 -.1 ... +1.0/A SmCpGrI SG 19.44 -1.6 +4.3 +3.8/E StratIncY MU 9.28 +.5 -.6 +2.5/C TCHCorPlusBdI CI 11.49 +.2 -1.4 +1.9/A TCHCorPlusBdY CI 11.49 +.2 -1.5 +1.7/B TCHCorpIncI TW 12.90 +.3 -1.4 +3.5/A TCHCorpIncY TW 12.91 +.3 -1.5 +3.3/A UltraShrtTxFrI MS 10.06 ... +.3 +.8/BBNY MellonAsstAllcM MA 12.68 -1.6 +.8 +5.6/B BdM CI 12.41 +.4 -1.7 +1.1/C EmMktsM EM 12.04 -5.0 +.5 +6.8/B IncStkM LV 9.24 -1.5 -.8 +8.6/B IntermBdM CS 12.29 +.2 -.8 +.7/C IntlApprecM FB 14.55 +.6 +.8 +4.3/D IntlM FV 14.01 +.6 +1.2 +5.5/B LgCpStkM LB 6.12 -2.6 +1.4 +9.2/C MAIntrmMnBdM MT 12.40 +.3 -1.0 +1.4/C MdCpMltStratM MG 17.77 -2.6 +2.6 +8.0/C NYIntrmTEBdM MN 10.89 +.3 -1.1 +1.6/B NtnIntrmMnBdM MI 13.27 +.3 -1.1 +1.6/C NtnSTMnBdM MS 12.67 -.1 ... +.4/D PEIntrmMnBdM MP 11.91 +.3 -.9 +1.4/E STUSGovtSecM GS 11.53 ... -.3 .../C SmCpMltStratM SG 20.75 -.8 +3.4 +9.9/BBairdAggrgateBdInstl CI 10.62 +.3 -1.7 +1.4/B CorPlusBdInstl CI 10.97 +.3 -1.6 +1.8/A IntermBdInstl CI 10.82 +.2 -1.2 +1.1/C QlInTrmMnBdIns MI 11.35 ... -.9 +1.0/E ShrtTrmBdInstl CS 9.57 +.1 -.3 +1.1/BBaronAsstInstl MG 74.06 -3.2 +5.1 +10.7/A AsstRetail b MG 71.57 -3.2 +5.0 +10.4/A DiscvInstl SG 18.62 -1.2 +1.7 +9.1/C DiscvRetail b SG 18.44 -1.3 +1.7 +8.9/C EmMktsInstl EM 15.32 -2.7 -.3 +7.4/B EmMktsRetail b EM 15.27 -2.7 -.4 +7.1/B FifthAvenuGrIns LG 27.86 -5.8 +7.5 +13.9/A FifthAvenuGrRtl b LG 27.37 -5.8 +7.5 +13.6/A FocedGrInstl MG 16.17 -2.4 +3.3 +7.2/D GrInstl MG 71.53 -2.6 +2.8 +8.3/C GrRetail b MG 69.55 -2.6 +2.8 +8.0/C IntlGrInstl FG 24.80 -3.2 +2.5 +10.3/A IntlGrRetail b FG 24.48 -3.3 +2.4 +10.0/A OppInstl MG 19.44 -4.2 +10.5 +11.8/A OppRetail b MG 18.76 -4.3 +10.4 +11.5/A PtnrsInstl MG 52.05 -5.1 +4.7 +10.8/A PtnrsRetail b MG 50.99 -5.1 +4.6 +10.5/A RlEsttInstl SR 28.38 -1.7 -5.4 +3.5/A RlEsttRetail b SR 27.96 -1.8 -5.5 +3.2/A SmCpInstl SG 30.40 -2.9 +3.6 +8.9/C SmCpRetail b SG 29.33 -2.9 +3.5 +8.6/CBarrett AssociatesBarrettOpp LV 29.70 -1.8 -.9 +10.8/ABeckerValEqRetail d LV 19.47 -1.0 -.1 +7.2/CBerkshireFoc d ST 24.30 -7.8 +13.2 +19.1/CBernsteinCaliforniaMuni SS 14.03 +.2 -.6 +1.1/A IntermDur CI 12.93 +.3 -1.4 +1.5/B IntermDurInstl CI 14.74 +.3 -1.4 +1.6/B NewYorkMuni SS 13.75 ... -.8 +1.2/A ShrtDrDvRSMn MS 12.50 -.1 +.1 +.3/DBerwynBerwyn d SB 28.25 -.6 -.8 +4.2/E Inc d XY 13.42 -.3 +.6 +2.8/CBishop StreetHawaiiMuniBdIns SI 10.38 +.1 -1.2 +1.3/BBlackRock4060TrgtAlInvC m CA 11.61 -1.3 -1.0 +2.7 AdUSTtlMInvA m LB 25.60 -2.5 +.9 +6.8/E AdUSTtlMInvIns LB 26.72 -2.5 +1.0 +7.1/E AdUSTtlMInvInvC m LB 16.67 -2.6 +.7 +5.9/E AdvtgGlbInstl WS 21.96 -2.1 +1.0 +6.8 AdvtgGlbInvA m WS 20.88 -2.1 +.8 +6.4 AdvtgGlbInvC m WS 17.16 -2.2 +.6 +5.5 AdvtgIntlIns FB 17.52 +.7 +1.2 +6.6/A AdvtgIntlInvA m FB 17.34 +.7 +1.2 +6.3/A AdvtgLCCorIns LB 16.80 -2.3 +2.6 +10.6/A AdvtgLCCorInvA m LB 16.21 -2.3 +2.5 +10.3/A AdvtgLCCorInvC m LB 13.95 -2.4 +2.3 +9.4/B AdvtgLCValIns LV 29.34 -1.3 +.3 +9.1/A AdvtgLCValInvA m LV 28.78 -1.3 +.2 +8.8/A AdvtgLCValInvC m LV 26.78 -1.4 ... +8.0/B AdvtgLgCpGrIns LG 15.92 -3.1 +4.7 +11.8/B AdvtgLgCpGrInvA m LG 15.25 -3.1 +4.7 +11.4/B AdvtgSmCpGrIns SG 20.68 -1.1 +5.6 +7.2/D AdvtgSmCpGrInvA m SG 15.98 -1.1 +5.5 +6.9/D AsaDrgnIns DP 17.30 -2.4 +.9 +4.7 AsaDrgnInvA m DP 17.07 -2.5 +.8 +4.5 BalCptlInstl MA 22.88 -1.9 +.8 +7.3 BalCptlInvA m MA 22.79 -1.9 +.8 +7.0 BalCptlInvC m MA 19.89 -1.9 +.6 +6.2 BasValInstl LV 26.11 -1.7 -.5 +4.6/E BasValInvA m LV 25.81 -1.7 -.6 +4.4/E BasValInvC m LV 22.83 -1.8 -.8 +3.5/E CAMuniOppsInstl MF 12.68 +.5 +.1 +3.7 CAMuniOppsInvA m MF 12.67 +.5 ... +3.5 CAMuniOppsInvA1 b MF 12.68 +.5 +.1 +3.6 CorBdInstl CI 9.37 +.4 -1.5 +.8/D CorBdInvA m CI 9.38 +.3 -1.7 +.5/E CorBdInvC m CI 9.34 +.2 -1.9 -.3/E CorBdK CI 9.40 +.4 -1.5 +.9/D CorBdSvc b CI 9.37 +.3 -1.7 +.5/E CptlApprecInstl LG 29.90 -4.2 +7.3 +12.4/B CptlApprecInvA m LG 27.74 -4.2 +7.2 +12.1/B CptlApprecInvC m LG 20.76 -4.3 +7.0 +11.2/C CptlApprecK LG 30.06 -4.2 +7.4 +12.6/A CptlApprecR b LG 23.11 -4.3 +7.1 +11.8/B CrdtStrIncIns MU 10.24 +.4 +.5 +4.0/A CrdtStrIncInvA m MU 10.23 +.4 +.5 +3.8/A EmMktsInstl EM 23.99 -3.3 +1.8 +6.8 EmMktsInvA m EM 23.13 -3.3 +1.7 +6.3 EngyResInvA m EE 17.99 +7.5 -2.8 -11.5/E EqDivInstl LV 22.41 -2.1 -1.1 +10.2 EqDivInvA m LV 22.35 -2.0 -1.2 +9.9 EqDivInvC m LV 21.56 -2.1 -1.4 +9.2 EqDivR b LV 22.52 -2.1 -1.3 +9.6 EuroInvA m ES 15.45 +1.0 +1.4 +2.1 Exch LB 1058.20 -1.1 +.9 +8.7/C FltngRtIncInstl BL 10.21 +.4 +1.5 +3.7/B FltngRtIncInvA m BL 10.20 +.2 +1.3 +3.4/C FltngRtIncInvC m BL 10.20 +.2 +1.2 +2.6/E FocGrInvA m LG 4.08 -4.4 +7.7 +12.7/A GNMAInstl GI 9.26 +.5 -1.2 +.6/A GNMAInvA m GI 9.30 +.5 -1.3 +.3/B GNMAInvC m GI 9.25 +.3 -1.6 -.5/E GlbAllcIncInstl IH 19.86 -.7 +.3 +3.8/C GlbAllcIncInvA m IH 19.73 -.8 +.2 +3.5/C GlbAllcIncInvC m IH 17.77 -.9 -.1 +2.7/D GlbAllcIncR b IH 18.78 -.8 +.1 +3.2/C GlbLSCrdtInstl XS 10.45 +.2 +1.0 +1.7/D GlbLSCrdtInvA m XS 10.43 +.2 +.9 +1.4/D GlbLSCrdtInvC m XS 10.23 +.1 +.6 +.7/E HYBdInstl HY 7.73 +1.0 +.7 +4.9/A HYBdInvA m HY 7.73 +.9 +.6 +4.6/B HYBdInvC m HY 7.74 +.9 +.4 +3.8/C HYBdK HY 7.74 +1.0 +.9 +5.0/A HYBdSvc b HY 7.74 +1.1 +.7 +4.7/B HYMuniInstl HM 9.56 +.7 +.2 +4.6 HighEqIncIns LV 27.26 +.3 +.1 +4.9/E HighEqIncInvA m LV 23.40 +.3 ... +4.5/E HighEqIncInvC m LV 15.83 +.2 -.2 +3.8/E HthSciOpIns SH 57.06 -2.7 +1.6 +5.6/A HthSciOpInvA m SH 54.46 -2.8 +1.5 +5.3/A HthSciOpInvC m SH 47.91 -2.8 +1.3 +4.6/B InProtBdInstl IP 10.58 +.8 -.5 +.7/C InProtBdInvA m IP 10.33 +.8 -.6 +.4/D InProtBdInvC m IP 9.99 +.7 -.8 -.4/E IntlDivIns FB 29.76 +.2 -3.4 +.9/E IntlDivInvA m FB 27.84 +.1 -3.5 +.6/E IntlInstl FB 17.55 -.7 -1.2 +6.9/A IntlInvA m FB 17.18 -.6 -1.2 +6.6/A IntlInvC m FB 16.01 -.7 -1.5 +5.5/B LCFocGrIns LG 14.15 -4.5 +7.9 +14.6/A LCFocGrInvA m LG 13.22 -4.5 +7.8 +14.3/A LCFocGrInvC m LG 10.45 -4.7 +7.5 +13.3/A LPDyn2020Instl TE 15.89 -.6 -.1 +4.7 LPDyn2020InvA m TE 14.64 -.5 ... +4.5 LPDyn2030Instl TH 14.22 -1.1 +.3 +6.2 LPDyn2030InvA m TH 13.67 -1.1 +.1 +5.9 LPDyn2040Instl TJ 17.98 -1.4 +.1 +7.2 LPDyn2040InvA m TJ 16.46 -1.4 ... +7.0 LatinAmerInstl LS 53.86 -3.0 +7.8 +8.0 LatinAmerInvA m LS 53.18 -3.1 +7.7 +7.7 LngHrznEqInvA m WS 13.17 -1.1 +1.0 +3.3 LowDurBdInstl CS 9.51 +.2 -.1 +1.2/B LowDurBdInvA m CS 9.51 +.2 -.2 +.9/C LowDurBdInvC m CS 9.51 +.1 -.4 +.2/E LowDurBdK CS 9.50 +.2 -.2 +1.3/B ManagedIncK XY 9.96 +.2 ... +3.8 MidCapDivIns MV 18.29 -1.5 +.4 +6.6 MidCapDivInvA m MV 17.46 -1.5 +.4 +6.3 MidCpGrEqInstl MG 24.15 -2.9 +7.1 +11.4/A MidCpGrEqInvA m MG 21.01 -2.9 +7.0 +11.0/A MidCpGrEqInvC m MG 16.57 -2.9 +6.8 +10.2/B NJMuniBdInstl MJ 11.02 +.8 -.7 +2.9 NJMuniBdInvA m MJ 11.02 +.7 -.8 +2.7 NYMuniOppsInstl MN 11.27 +.5 -.1 +4.0 NYMuniOppsInvA m MN 11.28 +.5 -.1 +3.7 NYMuniOppsInvA1 b MN 11.28 +.5 -.1 +3.9 NYMuniOppsInvC m MN 11.28 +.5 -.3 +3.0 NatrlResTrInstl SN 31.64 +1.4 -3.6 -.3 NatrlResTrInvA m SN 30.04 +1.3 -3.7 -.5 NtnlMnInstl MI 10.77 +.5 -.7 +2.4 NtnlMnInvA m MI 10.78 +.5 -.8 +2.2 NtnlMnInvC m MI 10.78 +.5 -1.0 +1.4 PAMuniBdInstl MP 10.94 +.4 -.8 +2.5 PAMuniBdInvA m MP 10.96 +.5 -.8 +2.3 ShrtTrmMuniIns MS 10.06 ... +.2 +.4 ShrtTrmMuniInvA m MS 10.06 -.1 +.2 +.2 StrGlbBdIncIns IB 6.05 -.3 +1.5 +3.5 StrGlbBdIncIvA m IB 6.04 -.4 +1.4 +3.2 StrIncOpA m NT 9.90 -.2 +.3 +2.0/D StrIncOpC m NT 9.89 -.3 +.1 +1.2/E StrIncOpIns NT 9.90 -.2 +.4 +2.3/C StratMuOpIns MI 11.69 +.5 +.3 +4.1 StratMuOpInvA m MI 11.69 +.6 +.3 +3.9 StratMuOpIvC m MI 11.69 +.4 +.1 +3.1 TactOppsInstl TV 14.86 +.7 +3.1 +1.8/D TactOppsInvA m TV 14.76 +.7 +3.1 +1.5/D TechOppsInstl ST 27.84 -5.0 +9.4 +22.4/A TechOppsInvA m ST 25.90 -5.1 +9.4 +22.0/A TechOppsInvC m ST 22.08 -5.1 +9.1 +21.1/A TtlRetInstl CI 11.41 +.2 -1.5 +1.3 TtlRetInvA m CI 11.42 +.2 -1.6 +1.0 TtlRetInvC m CI 11.41 +.1 -1.9 +.3 TtlRetR b CI 11.42 +.2 -1.8 +.7 USGovtBdInstl GI 10.15 +.2 -1.4 +.3/B USGovtBdInvA m GI 10.18 +.2 -1.4 .../C USMortgInstl CI 10.00 +.4 -1.3 +1.4/BBogle Investment ManSmCpGrInstl SB 31.06 -3.7 -1.2 +5.6Boston PartnersLSEqInstl LO 21.59 -1.3 -3.7 +7.7 SmCpValIIInstl SV 26.25 -1.1 ... +8.1/B SmCpValIIInv b SV 25.12 -1.1 -.1 +7.8/BBoston TrustAsstMgmt AL 46.48 -2.7 -.9 +8.0 Eq LB 23.41 -3.7 -.9 +9.8Bragg Capital TrustQueensRdSmCpVal SV 26.63 -1.4 -1.9 +5.2/DBrandesIntlEqI FV 18.64 +1.2 +4.6 +4.5/BBridgesInvm LG 61.71 -3.2 +1.9 +8.8/EBridgewayAggresivInvs1 MB 75.19 -3.1 -.2 +7.4/B BlueChip35Idx LB 14.48 -2.4 -.6 +10.2/A SmCpVal SV 26.77 +1.2 +.9 +7.0/C UltraSmCo SV 30.36 -2.4 +.4 -2.2/E UltraSmCoMkt d SB 14.69 -1.5 +3.0 +7.2/CBright RockMidCpGrInstl MG 17.51 -2.9 +1.7 +9.5/B QualLgCpInstl LB 16.16 -1.5 -2.5 +6.7/EBroadviewOpp SB 35.37 -1.0 +2.4 +4.7/EBrookeld InvestmenGlbLtdInfrasI XO 12.27 +1.4 -2.9 -.6/E GlbLtdInfrasY XO 12.26 +1.4 -2.9 -.6/E GlbLtdRlEsttI GR 12.76 +1.6 -3.4 +1.8/CBrown AdvisoryFlexEqIns d LG 20.99 -3.6 +1.1 +9.4/D GrEqInstl d LG 22.68 -3.0 +8.1 +11.8/B GrEqInv d LG 22.47 -3.0 +8.0 +11.6/B IntermIncInv d CI 10.39 +.1 -1.0 +.9/C MrylndBdInv d SS 10.50 +.1 -.2 +1.6/A SmCpFdmtlValIns d SB 28.06 -2.1 -1.4 +7.4/C SmCpGrInv d SG 19.47 -1.9 +4.8 +9.9/B SmrstEmMktsIns d EM 11.31 -2.8 +.6 +5.1/DBrown Cap MgmtSmCoInv b SG 96.83 -1.5 +8.5 +15.7BruceBruce MA 512.63 -.7 -2.4 +4.2/DBuffaloDiscv MG 24.73 -3.1 +2.1 +9.1/B EmergOpps SG 16.33 -1.1 +4.5 +7.5/D FlexInc AL 15.43 +1.7 -.7 +5.7/C Gr LG 30.29 -3.3 +4.0 +9.0/D HY HY 11.07 +.1 -.3 +3.5/D LgCp LG 29.08 -4.9 +.2 +9.9/D MidCp MG 14.25 -1.5 +4.7 +4.8/E SmCp SG 15.29 -2.0 +4.3 +8.4/CCG Capital MarketsCorFI CI 7.93 +.5 -1.6 +1.2/C EmMktsEqInvms EM 16.24 -4.2 +.1 +8.4/A IntlEq FB 13.10 +.4 +.9 +5.3/B IntlFI IB 7.86 +.4 +1.7 +2.7/C LgCpEq LG 19.71 -2.4 +1.5 +8.7/E MuniBdInvms ML 9.14 +.3 -1.5 +1.6/E SmMidCpEq SG 21.14 -1.6 +1.8 +4.2/ECGMFoc LB 51.40 -6.0 -3.7 +7.2/E Mut AL 31.00 -4.2 -.1 +5.6/C Rlty MB 30.18 -3.2 -6.2 +6.7/CCMAdvsFI CS 11.16 +.1 -.5 +2.1/ACRMMidCpValInstl MB 22.31 -.3 +2.3 +10.0/A SmCpValInstl SB 19.29 -3.5 -2.5 +9.0/B SmCpValInv SB 16.74 -3.5 -2.6 +8.8/BCalamosCnvrtA m CV 18.25 -1.8 +3.7 +4.7/C CnvrtC m CV 18.07 -1.9 +3.5 +4.0/D CnvrtInstl CV 16.37 -1.8 +3.7 +5.0/C EvolvingWldGrA m EM 15.49 -4.0 +1.6 +3.5/E EvolvingWldGrI EM 15.58 -3.9 +1.6 +3.8/E GlbGrIncA m IH 9.60 -1.7 +1.5 +5.4/A GlbGrIncC m IH 8.54 -1.7 +1.3 +4.6/B GlbGrIncI IH 9.88 -1.7 +1.6 +5.7/A GrA m LG 33.69 -3.2 +3.7 +7.7/E GrC m LG 21.44 -3.3 +3.5 +6.9/E GrIncA m AL 32.57 -2.0 +1.8 +8.1/A GrIncC m AL 32.74 -2.1 +1.6 +7.3/A GrIncInstl AL 31.32 -2.0 +1.9 +8.3/A GrInstl LG 44.15 -3.2 +3.8 +8.0/E IntlGrA m FG 21.49 -2.5 +.4 +6.8/B IntlGrInstl FG 21.99 -2.4 +.5 +7.1/B MktNetrlIncA m NE 13.45 +.4 +1.8 +3.5/A MktNetrlIncC m NE 13.66 +.3 +1.6 +2.7/A MktNetrlIncIns NE 13.30 +.5 +2.0 +3.8/ACalvertBalA m MA 31.55 -1.5 ... +4.3/D BalC m MA 30.55 -1.5 -.2 +3.5/E BdA m CI 15.86 +.3 -1.1 +1.4/B EqA m LG 44.68 -2.0 +4.2 +10.1/D EqC m LG 26.25 -2.1 +4.0 +9.2/D IncA m TW 16.20 +.4 -1.7 +2.1/C IntlEqA m FV 17.83 +.5 +1.4 +2.4/D MdCpA m MB 32.04 -1.4 +1.6 +2.0/E RspMuniIncA m MI 15.65 +.3 -1.1 +2.0/B ShrtDurIncA m CS 15.90 +.1 -.3 +1.3/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 -2.6 +.7 +13.5/A NL Vanguard TtlSMIdxAdmrl LB 189,798 -2.5 +.9 +13.4/A NL Vanguard InsIdxIns LB 129,325 -2.6 +.7 +13.5/A NL Vanguard TtlSMIdxInv LB 127,388 -2.5 +.8 +13.2/B NL Vanguard TtInSIdxInv FB 125,157 -.2 +.8 +6.5/C NL Vanguard TtlSMIdxIns LB 115,813 -2.5 +.9 +13.4/A NL Vanguard TtInSIdxInsPlus FB 95,853 -.2 +.8 +6.6/B NL Fidelity Contrafund LG 91,653 -4.3 +4.4 +15.4/B NL Vanguard InsIdxInsPlus LB 90,985 -2.6 +.7 +13.5/A NL American Funds GrfAmrcA m LG 86,214 -2.8 +4.5 +15.2/B 5.75 Vanguard WlngtnAdmrl MA 85,530 -.9 -1.0 +9.0/A NL Vanguard TtBMIdxAdmrl CI 83,589 +.3 -1.6 +1.5/C NL Fidelity 500IndexPrm LB 75,073 -2.6 +.7 +13.5/A NL American Funds IncAmrcA m AL 74,723 0.0 -.7 +7.9/C 5.75 Vanguard TtInSIdxAdmrl FB 70,431 -.2 +.8 +6.6/C NL Dodge & Cox Stk LV 69,216 -2.8 0.0 +13.6/A NL American Funds CptlIncBldrA m IH 68,796 -.3 -1.6 +6.0/B 5.75 Dodge & Cox IntlStk FB 63,742 -1.7 -.5 +7.2/B NL American Funds AmrcnBalA m MA 62,892 -.5 -.1 +9.5/A 5.75 American Funds InvCAmrcA m LB 61,507 -2.5 +.1 +12.7/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsU.S. Global Investor GoldPrcMtls b SP NL 7.57 +12.0 800-873-8637 EuroPac GoldA m SP 4.50 9.14 +11.3 888-558-5851 ProFunds UltShrtNA100Inv BM NL 19.73 +10.8 888-776-3637 ProFunds PrMtlsUltSctInv LE NL 36.43 +9.4 888-776-3637 Rydex IvNAS1002xStrC m BM 1.00 31.96 +8.7 800-820-0888 Rydex IvNAS1002xStrH b BM NL 36.31 +8.7 800-820-0888 Tocqueville Gold m SP NL 36.46 +8.7 800-697-3863 INVESCO EngyA m EE 5.50 25.22 +8.5 800-959-4246 INVESCO EngyInv b EE NL 25.11 +8.5 800-959-4246 ProFunds UltSctOilGasInv LE NL 37.56 +8.5 888-776-3637 INVESCO EngyC m EE 1.00 21.58 +8.4 800-959-4246 Guinness Atkinson GlbEngy EE NL 23.40 +8.2 800-915-6566 BlackRock AlCpEngyRsInstl EE NL 11.65 +8.1 800-441-7762 BlackRock AlCpEngyRsInvA m EE 5.25 11.35 +8.1 800-441-7762 BlackRock AlCpEngyRsInvC m EE 1.00 10.81 +8.1 800-441-7762 Wells Fargo PrecMetalsA f SP 5.75 34.47 +8.0 800-222-8222 Wells Fargo PrecMetalsC m SP 1.00 30.56 +8.0 800-222-8222 Fidelity Advisor EnergyA m EE 5.75 34.88 +7.8 877-208-0098 Fidelity Advisor EnergyI EE NL 36.76 +7.8 877-208-0098 Fidelity Select Energy EE NL 45.35 +7.8 800-544-8544 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 79.55 +15.3 888-776-3637 Berkshire Foc d ST NL 24.30 +13.2 877-526-0707 ProFunds UltLtnAmrInv LE NL 43.96 +13.0 888-776-3637 Virtus KARMidCapGrA m MG 5.75 31.06 +12.2 800-243-1574 Wells Fargo SpecizedTechA f ST 5.75 14.27 +12.0 800-222-8222 Copley Copley d LV NL 98.23 +11.1 877-881-2751 AllianzGI TechInstl ST NL 76.09 +10.8 800-498-5413 Lord Abbett DevelopingGrF b SG NL 26.75 +10.8 888-522-2388 Lord Abbett DevelopingGrI SG NL 29.56 +10.8 888-522-2388 Touchstone SdCptlInsGr LG NL 22.81 +10.8 800-543-0407 Touchstone SdCptlSelGrY LG NL 16.13 +10.8 800-543-0407 AllianzGI TechA m ST 5.50 67.81 +10.7 800-988-8380 Lord Abbett DevelopingGrA m SG 5.75 25.82 +10.7 888-522-2388 Lord Abbett DevelopingGrP b SG NL 25.04 +10.7 888-522-2388 Touchstone SdCptlSelGrA m LG 5.75 15.29 +10.7 800-543-0407 Artisan SmCpInvs SG NL 33.80 +10.6 800-344-1770 Lord Abbett DevelopingGrR3 b SG NL 25.11 +10.6 888-522-2388 Touchstone SdCptlSelGrZ b LG NL 15.30 +10.6 800-543-0407 AllianzGI TechC m ST 1.00 52.47 +10.5 800-988-8380 Lord Abbett DevelopingGrB m SG 5.00 19.08 +10.5 888-522-2388 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 51

USLCCrRspnbIdxA m LB 22.42 -3.4 +.9 +9.4/BCambiarGlblUltrFcsInv d WS 19.88 ... +.2 +1.9/E IntlEqInv d FB 28.71 +.4 +1.0 +5.3/B OppInstl LV 23.46 -1.9 -1.3 +7.6/C OppInv LV 23.53 -2.0 -1.3 +7.4/C SmCpInstl d SB 19.84 -.8 +1.6 +1.8/E SmCpInv d SB 19.39 -.8 +1.6 +1.6/ECarillonClVtCptlApprA m LG 43.02 -3.2 +2.4 +13.0/A EagleGrIncA m LV 20.77 -1.1 -.7 +8.7/B EagleGrIncC m LV 19.90 -1.1 -.9 +7.8/B EglMidCpGrA m MG 59.10 -3.4 +4.6 +10.5/A EglMidCpGrC m MG 47.38 -3.5 +4.4 +9.7/B EglMidCpStkA m MG 28.47 -2.2 +.3 +6.9/D EglSmCpGrA m SG 61.33 -2.8 +2.9 +8.3/C EglSmCpGrC m SG 45.43 -2.9 +2.7 +7.6/D ReamsCore+BdI CI 31.16 +.2 -1.4 +1.5/B ReamsCoreBdI CI 11.20 +.3 -1.4 +1.3/B ReamsUnconsBdI NT 11.67 ... -.7 +2.5/C ReamsUnconsBdY b NT 11.73 ... -.8 +2.2/C ScoutIntlI FB 21.77 +1.1 +1.4 +5.9/A ScoutMdCpI MB 19.14 -2.1 +.7 +11.7/A ScoutSmCpI SG 28.44 -1.6 +1.9 +12.7/ACausewayIntlValInstl d FV 17.06 +.6 -1.5 +3.9/C IntlValInv d FV 16.94 +.7 -1.6 +3.7/CCenter Coast CapitalBrkdMLPFocA m LP 6.78 +1.3 -5.0 -7.6/A BrkdMLPFocC m LP 6.27 +1.3 -5.2 -8.3/B BrkdMLPFocY LP 6.91 +1.3 -4.9 -7.4/AChamplainSmCoAdv b SG 20.77 -.6 +4.4 +11.9/ACity National RochdaCorpBdServicing CS 10.22 ... -.9 +.6 DivIncN b LV 38.16 -.5 -4.6 +5.3/EClearBridgeAggresivGrA m LG 207.22 -3.2 +1.9 +3.3/E AggresivGrC m LG 166.08 -3.2 +1.7 +2.6/E AggresivGrI LG 228.66 -3.2 +2.0 +3.6/E AggresivGrIS LG 231.08 -3.2 +2.0 +3.7/E AllCpValA m LV 14.03 -2.0 -3.5 +6.8/D AllCpValC m LV 12.10 -2.0 -3.7 +6.1/D ApprecA m LB 23.54 -1.9 -.3 +8.8/C ApprecC m LB 22.68 -2.0 -.4 +8.0/D ApprecI LB 23.40 -1.9 -.1 +9.1/C ApprecIS LB 23.47 -1.9 -.1 +9.2/C CBIntlSmCpI FA 18.99 +.1 -.7 +6.3/D DivStrat1 LB 22.96 -1.7 -2.1 +8.7/C DivStratA m LB 22.95 -1.7 -2.1 +8.4/D DivStratC m LB 22.62 -1.8 -2.4 +7.6/D DivStratI LB 23.54 -1.8 -2.1 +8.7/C IntlGrC m FG 41.49 -.8 +3.5 +7.3/B IntlGrI FG 47.77 -.7 +3.8 +8.4/A IntlValA m FV 11.79 -.5 -.3 +4.1/C IntlValIS FV 11.84 -.5 -.2 +4.6/B LgCpGrA m LG 42.00 -2.9 +3.3 +12.9/A LgCpGrC m LG 33.84 -2.9 +3.2 +12.1/B LgCpGrI LG 46.54 -2.9 +3.4 +13.2/A LgCpValA m LV 32.65 -2.0 -1.4 +6.5/D LgCpValC m LV 31.71 -2.0 -1.6 +5.7/E LgCpValI LV 32.59 -1.9 -1.3 +6.8/D MidCpA m MB 32.68 -2.7 -2.2 +4.8/D MidCpC m MB 26.13 -2.7 -2.4 +4.0/E MidCpI MB 36.26 -2.7 -2.2 +5.1/D MidCpIS MB 36.60 -2.6 -2.1 +5.2/D SmCpC m SB 38.66 -1.9 +.4 +8.9/B SmCpGrA m SG 35.58 -1.6 +8.4 +10.0/B SmCpGrI SG 37.92 -1.5 +8.6 +10.4/B SmCpGrIS SG 38.29 -1.5 +8.6 +10.5/A SmCpGrR b SG 34.72 -1.6 +8.4 +9.8/B SmCpI SB 61.02 -1.8 +.7 +10.0/A SmCpValA m SV 19.30 -3.0 -3.0 +5.5/D TactDivIncA m MV 16.13 -.3 -2.8 -.9/E TactDivIncC m MV 15.33 -.3 -3.0 -1.6/E TactDivIncI MV 16.24 -.3 -2.8 -.6/E ValTrustC m LB 78.25 -2.2 -2.2 +4.7/E ValTrustI LB 93.82 -2.1 -1.9 +5.7/EClermontCLSGrandIncN CA 11.40 -.1 +.4 +4.3/BClipperClipper LB 119.45 -2.8 -.8 +11.3/ACohen & SteersDivVal,IncInstl LB 14.91 -2.4 -2.1 +7.7/D GlbInfras,IncI XO 18.56 +.1 -3.3 +3.3/B GlbRltys,IncA m GR 51.51 +.3 -2.5 +3.3/B GlbRltys,IncI GR 51.75 +.3 -2.4 +3.6/B InstlRltys SR 39.96 -1.3 -7.1 +2.9/B IntlRltyA m GR 12.22 +1.2 +1.7 +4.5/A IntlRltyI GR 12.30 +1.2 +1.7 +4.8/A PrfrdScInc,IncA m RR 13.76 -.1 -1.4 +5.0/B PrfrdScInc,IncC m RR 13.68 -.1 -1.6 +4.4/D PrfrdScInc,IncI RR 13.79 -.1 -1.4 +5.4/B RlEsttSecIncA m SR 13.64 -1.5 -7.4 +3.9/A RlEsttSecIncC m SR 12.36 -1.5 -7.5 +3.3/A RlEsttSecIncIns SR 14.36 -1.5 -7.3 +4.2/A Rltys SR 59.42 -1.3 -7.2 +2.5/BColorado BondSharesATxEx f SI 9.07 +.5 +1.3 +4.6ColumbiaAMTFrCAIMBIns MF 10.25 +.1 -.9 +1.8/C AMTFrCTIMBIns SI 10.33 +.2 -.8 +1.0/D AMTFrIMBA m MI 10.29 +.1 -1.3 +1.4/C AMTFrIMBIns MI 10.30 +.2 -1.1 +1.7/B AMTFrMAIMBIns MT 10.37 +.3 -1.0 +1.3/C AMTFrNYIMBIns MN 11.66 +.2 -1.0 +1.5/B AMTFrORIMBIns SI 12.14 +.2 -1.0 +1.4/B AMTFrSCIMBIns SI 9.99 +.2 -1.1 +1.4/B AcornA m MG 13.56 -2.3 +5.0 +10.4/A AcornC m MG 6.89 -2.4 +4.7 +9.6/B AcornIns MG 16.16 -2.3 +5.0 +10.7/A AcornIntSelIns FG 29.67 -1.1 +1.4 +8.7/A AcornIntlA m FR 47.98 ... +3.2 +6.2/E AcornIntlC m FR 45.88 -.1 +2.9 +5.4/E AcornIntlIns FR 48.08 ... +3.2 +6.4/E AcornSelA m MG 14.63 -2.5 +.1 +10.5/A AcornSelIns MG 16.57 -2.4 +.2 +10.7/A AcornUSAIns SG 16.22 -.4 +6.6 +10.1/B BalA m MA 40.79 -1.7 -1.3 +5.7/B BalIns MA 40.72 -1.7 -1.2 +5.9/B BdIns CI 8.34 +.3 -1.6 +1.4/B ContrCoreA m LB 25.41 -2.8 -1.1 +8.9/C ContrCoreIns LB 25.60 -2.8 -1.0 +9.1/C ContrCoreV f LB 25.16 -2.8 -1.1 +8.9/C ContrEurpA m ES 7.45 +.3 +1.8 +3.9/D ConvrtSecsA m CV 20.48 -1.9 +3.3 +6.0/B ConvrtSecsIns CV 20.51 -1.9 +3.4 +6.2/A CorpIncA m TW 10.00 +.6 -2.2 +1.8/D CorpIncIns TW 10.00 +.6 -2.1 +2.1/C CptAllcAgrA m AL 13.50 -2.0 +.5 +7.6/A CptAllcAgrC m AL 13.17 -1.9 +.4 +6.9/B CptAllcCnsA m XY 10.19 ... -.7 +2.6/C CptAllcMdAgA m MA 13.00 -1.4 +.3 +6.5/A CptAllcMdAgC m MA 13.02 -1.5 ... +5.7/B CptAllcMdAgIns MA 12.97 -1.4 +.4 +6.8/A CptAllcMdCnsA m CA 11.10 -.3 -.3 +3.8/C CptAllcModA m CA 11.62 -.8 ... +5.4/A CptAllcModC m CA 11.53 -.8 -.2 +4.6/A DiscpCoreA m LB 12.13 -1.9 +1.6 +9.7/B DiscpSmCoreV f SB 7.00 -1.1 +.6 +3.7/E DivIncA m LV 21.75 -1.8 -.9 +10.2/A DivIncC m LV 21.08 -1.9 -1.1 +9.3/A DivIncIns LV 21.77 -1.8 -.8 +10.5/A DivIncV f LV 21.76 -1.8 -.9 +10.2/A DivOppA m LV 9.69 +.8 +.7 +7.6/C DivOppC m LV 9.48 +.8 +.5 +6.8/D EmMktsIns EM 13.72 -5.4 -.7 +7.9/A FltRtA m BL 9.15 +.2 +1.9 +3.9/B GlEngNatResA m SN 19.90 +4.6 +.6 +2.7/C GlEngNatResI SN 20.14 +4.6 +.6 +3.0/B GlbDivOppA m WS 19.03 ... -1.5 +3.8/E GlbDivOppIns WS 19.09 ... -1.5 +4.1/E GlbEqValA m WS 14.17 -.6 -.1 +5.6/D GlbOppsA m IH 13.94 -.8 +1.6 +6.3/A GlbStratEqA m WS 15.55 -1.7 +1.2 +8.2/B GlbStratEqC m WS 13.29 -1.7 +1.0 +7.4/C GlbTechGrA m ST 32.43 -5.3 +7.3 +21.5/A GlbTechGrC m ST 29.17 -5.4 +7.0 +20.6/B GlbTechGrIns ST 33.68 -5.3 +7.4 +21.8/A GrtrChinaA m CH 52.01 -6.7 +1.7 +7.9/B HYBdA m HY 2.90 +1.0 -.8 +3.6/D HYBdC m HY 2.89 +1.3 -.7 +2.9/E HYMuniA m HM 10.53 +.7 +.3 +3.4/C HYMuniIns HM 10.53 +.7 +.3 +3.6/C IncBuilderA m XY 11.90 +.3 ... +4.1/A IncOppsA m HY 9.75 +1.3 -.5 +3.5/D LgCpEnhCoreA b LB 24.92 -2.4 +1.0 +10.0/B LgCpEnhCoreIns LB 24.88 -2.3 +1.1 +10.2/A LgCpGrA m LG 41.21 -3.9 +3.8 +10.3/C LgCpGrC m LG 34.56 -3.9 +3.6 +9.5/D LgCpGrIIIA m LG 18.18 -3.9 +3.7 +9.8/D LgCpGrIIIC m LG 13.02 -3.9 +3.5 +8.9/E LgCpGrIIIIns LG 19.55 -3.8 +3.8 +10.0/D LgCpGrIns LG 42.78 -3.9 +3.9 +10.6/C LgCpGrV f LG 40.85 -3.9 +3.8 +10.3/C LgCpIdxA b LB 49.84 -2.6 +.6 +10.2/A LgCpIdxIns LB 50.11 -2.6 +.6 +10.4/A LgCpValA m LV 14.26 -1.7 -1.7 +8.2/B LgCpValC m LV 14.23 -1.8 -1.9 +7.4/C LmtDurCrdtA m CS 9.69 +.2 -.8 +1.2/B MNTxExmptA m SM 5.38 +.2 -1.2 +2.2/B MidCapGrA m MG 25.99 -2.9 +2.1 +7.2/D MidCapGrIns MG 27.75 -2.8 +2.2 +7.5/C MidCapIdxA b MB 16.61 -1.6 +.4 +8.7/A MidCapIdxIns MB 16.54 -1.6 +.4 +8.9/A MidCapValA m MV 13.35 -1.8 -2.2 +5.5/D MidCapValC m MV 12.37 -2.0 -2.4 +4.7/E MidCapValIns MV 13.39 -1.8 -2.1 +5.7/D Pac/AsIns DP 11.58 -2.4 +.2 +9.5/C RlEstateEqA m SR 12.97 -.8 -7.0 +1.9/B RlEstateEqIns SR 13.00 -.8 -6.9 +2.1/B S/MCpValA m SV 10.21 -1.2 +.7 +5.5/D STBdA m CS 9.87 +.1 -.3 +.4/D STBdIns CS 9.86 +.2 -.3 +.7/C STBdIns3 CS 9.85 +.1 -.3 +.8/C STMuniBdA m MS 10.27 -.2 ... +.4/D STMuniBdIns MS 10.28 -.1 +.1 +.7/C SelGlbEqA m WS 13.43 -1.1 +4.2 +10.1/A SelIntlEqA m FG 14.95 -.5 +.5 +3.4/E SelIntlEqIns FG 15.30 -.5 +.7 +3.7/E SelLgCpEqA m LB 14.61 -2.7 +.1 +10.8/A SelLgCpEqIns LB 14.51 -2.7 +.1 +11.1/A SelLgCpGrA m LG 17.07 -4.8 +6.4 +9.0/D SelLgCpGrIns LG 17.60 -4.8 +6.5 +9.2/D SelLgCpValA m LV 25.64 -1.6 -2.2 +9.5/A SelLgCpValC m LV 23.50 -1.6 -2.4 +8.7/A SelSmlrCpValA m SB 18.27 -4.0 +1.2 +4.6/E SlgCmsInfoA m ST 75.42 -6.5 +6.6 +19.2/B SlgCmsInfoC m ST 52.09 -6.6 +6.3 +18.4/C SlgGlbTechA m ST 42.05 -6.4 +7.0 +19.6/B SlgGlbTechC m ST 32.51 -6.4 +6.7 +18.7/C SmCpGrIA m SG 18.91 -2.7 +3.8 +12.0/A SmCpGrIIns SG 20.06 -2.7 +3.9 +12.3/A SmCpIdxA b SB 25.47 -.6 +3.1 +10.9/A SmCpIdxIns SB 25.63 -.5 +3.2 +11.1/A SmCpValIA m SV 41.08 -1.4 -1.7 +9.7/A SmCpValIIA m SV 17.63 -1.3 -.5 +7.7/B SmCpValIIIns SV 17.90 -1.3 -.4 +8.0/B SmCpValIIns SV 45.64 -1.4 -1.7 +10.0/A StratIncA m NT 5.98 +.6 +.1 +3.7/A StratIncC m NT 5.98 +.5 -.2 +2.9/B StratIncIns NT 5.88 +.5 ... +3.9/A StratMuniIncA m ML 3.99 +.5 -.8 +3.2/A StrtCAMuIncA m MC 7.54 +.2 -1.1 +2.3/C StrtCAMuIncInst MC 7.54 +.2 -1.0 +2.5/C StrtNYMuIncA m MY 7.30 +.1 -1.1 +2.2/C ThermostatA m XY 14.60 ... -.2 +2.5/C ThermostatC m XY 14.67 -.1 -.5 +1.7/D ThermostatIns XY 14.41 +.1 -.1 +2.7/C TtlRetBdA m CI 8.89 +.5 -1.0 +1.6/B TtlRetBdIns CI 8.89 +.5 -1.0 +1.9/A TxExmptA m ML 13.38 +.4 -.8 +2.3/C TxExmptC m ML 13.37 +.3 -1.1 +1.6/E TxExmptIns ML 13.38 +.4 -.8 +2.5/B USGovtMortgA m CI 5.32 +.4 -1.0 +1.2/C USTrsIdxIns GI 10.80 +.2 -1.7 .../CCommerceBd CI 19.54 +.3 -1.5 +1.8 Gr LG 33.10 -2.5 +1.6 +12.8/A KansasTFIntrmBd SI 19.04 +.2 -1.1 +1.3/B MidCpGr MG 40.02 -2.0 +1.3 +10.5/A MssrTFIntrmBd SI 19.15 +.3 -1.1 +1.6/B NtnlTFIntrmBd MI 19.22 +.3 -1.3 +1.7/B ShrtTrmGovt GS 16.86 +.1 -.5 +.2/B Val LV 30.48 -1.9 -2.6 +8.4/BCommunity ReinvestQlfdInvm b GI 10.34 +.1 -1.3 +.4/BConvergenceCorPlusInstl LB 19.21 -1.5 +2.6 +10.3/A OppsInstl SB 12.09 -.6 -.2 +6.9/DCopeland Capital ManRkMgdDivGrI d LB 14.09 -1.7 +2.2 +4.4/ECopleyCopley d LV 98.23 -.9 +11.1 +12.3Credit SuisseCmdtyRetStratA m BB 4.98 +1.4 +1.4 -3.0 CmdtyRetStratI BB 5.09 +1.4 +1.4 -2.8 FltngRtHiIncA m BL 6.89 +.3 +1.2 +4.1/B FltngRtHiIncC m BL 6.91 +.3 +1.0 +3.4/CCrossmark StewardS/MCpEnhIdxA b SB 16.03 -1.1 +1.2 +8.6/BCullenHiDivEqInstl d LV 18.06 ... -1.2 +8.5/B HiDivEqRetail m LV 18.05 ... -1.3 +8.2/BCutlerEq LV 19.81 -2.7 -3.7 +8.2/BDFAAsiaPacSmCoIns PJ 23.90 -1.6 +.1 +7.3/B CAInTmMnBdIns MF 10.39 -.1 -.5 +1.0/E CASTMnBdIns SS 10.24 -.1 +.2 +.6/B CSTGEIntlScCrEq FV 10.38 +1.0 +1.0 +7.1/A CSTGEUSSclCrEq2 MB 17.61 -2.1 +.5 +9.8/A CntnntlSmCIns ES 29.32 -.3 +2.6 +13.6/A EMktCorEqI EM 23.56 -2.0 +1.5 +6.6/B EMktSCInstl EM 24.37 -.8 +2.1 +8.0/A EmMktsII EM 29.55 -2.4 +1.4 +6.6/B EmMktsInstl EM 30.89 -2.4 +1.4 +6.4/C EmMktsSocialCor EM 15.15 -2.1 +1.6 +7.1/B EmMktsValInstl EM 31.87 -1.6 +2.1 +6.9/B EnhUSLgCoInstl LB 12.92 -2.6 ... +10.2/A FvYrGlbFIIns IB 10.82 +.2 -.5 +1.0/E GlbAllc2575Ins XY 13.47 -.1 -.1 +2.9/B GlbAllc6040Ins MA 18.10 -.7 +.1 +5.6/B GlbEqInstl WS 23.36 -1.4 +.6 +8.5/B GlbRlEsttSec GR 10.42 -.4 -4.8 +2.5/B InProtSecIns IP 11.64 +.9 -.9 +.9/B IntlCorEqIns FB 14.69 +.8 +1.0 +7.6/A IntlLgCpGr FG 13.29 +.7 +1.1 +5.4/D IntlRlEsttScIns GR 5.21 +1.2 +.2 +2.8/B IntlSclCrEqInst FV 14.16 +.9 +1.2 +7.8/A IntlSmCoInstl FQ 21.60 +.7 +1.6 +10.7/B IntlSmCpGr FR 16.26 ... +2.3 +11.9/B IntlSmCpValIns FA 23.03 +1.3 +.3 +9.6/A IntlSstnbtyCor1 FB 11.18 +.6 +1.2 +6.5/A IntlValIII FV 17.55 +1.7 +1.3 +6.1/A IntlValInstl FV 20.70 +1.6 +1.2 +5.9/A IntlVctrEqIns FA 13.72 +.8 +1.1 +8.5/C ItmGovtFIIns GI 12.06 +.2 -1.8 +.3/B ItmTExtnddQlIns TW 10.41 +.2 -2.8 +1.4/E ItmTMnBdIns MI 10.00 ... -.7 +.9/E JapaneseSmCoIns JS 29.68 ... +1.9 +15.2/A LgCpIntlInstl FB 24.10 +.8 +.9 +5.2/B OneYearFIInstl UB 10.26 +.1 +.2 +.6/D RlEsttSecInstl SR 32.38 -1.2 -7.7 +2.3/B STGovtInstl GS 10.42 ... -.7 +.2/B STMuniBdInstl MS 10.11 -.2 +.1 +.6/C ShTrmExQtyI CS 10.71 +.2 -.5 +1.1/B SlvLyHdgGlEqIns WS 16.68 -1.2 +.2 +7.7/B SlvlyHdgGlFIIns IB 9.50 +.2 ... +.8/E TAUSCorEq2Instl MB 18.21 -2.1 +.6 +9.2/A TAWexUSCrEqIns FB 11.99 +.1 +1.2 +7.3/A TMdIntlVal FV 17.02 +1.6 +1.2 +5.8/A TMdUSEq LB 29.27 -2.6 +1.1 +10.3/A TMdUSMktwdVl LV 30.63 -1.5 -.5 +8.6/B TMdUSMktwdVlII LV 28.54 -1.5 -.5 +8.8/A TMdUSSmCp SB 44.43 -1.2 +.9 +8.8/B TMdUSTrgtedVal SV 37.66 -1.1 +.5 +8.2/B TwYrGlbFIIns IB 9.89 +.2 +.1 +.6/E TwoYrFIInstl CS 9.90 +.1 ... +.6/D TwoYrGovtInstl GS 9.74 -.1 -.1 +.2/B USCorEq1Instl LB 22.96 -2.2 +1.0 +10.0/B USCorEqIIInstl MB 21.64 -2.1 +.5 +9.1/A USLgCo LB 20.80 -2.6 +.7 +10.6/A USLgCpGrInstl LG 19.52 -2.6 +2.2 +11.4/B USLgCpValII LV 18.50 -1.8 -.7 +9.8/A USLgCpValIII LV 26.70 -1.9 -.7 +9.8/A USLgCpValInstl LV 38.67 -1.9 -.7 +9.7/A USMicroCpInstl SB 22.46 -.7 +2.0 +9.6/A USSmCpGrInstl SG 18.77 -1.2 +.7 +8.0/C USSmCpInstl SB 36.20 -1.1 +.9 +8.5/B USSmCpValInstl SV 38.12 -.8 +.5 +7.0/C USSocialCorEq2 MB 16.15 -2.0 +.6 +9.3/A USSstnbtyCor1 LB 21.36 -2.5 +1.4 +10.0/B USTrgtedValIns SV 24.94 -.9 +.3 +7.7/B USTrgtedValR1 SV 24.93 -.9 +.3 +7.5/C USVectorEqInstl MV 19.25 -1.6 +.6 +8.3/B WlexUSGovFIIns IB 10.26 +.5 -.1 +1.9/D WlexUSTrgVlIns FA 15.32 +.3 +.6 +9.3/B WlexUSVlPrtIns FV 13.14 +.7 +1.3 +6.5/ADFDentPremGrInv MG 31.04 -1.9 +6.9 +12.8/ADavenportCor LG 23.18 -2.8 ... +7.8/E EqOpps MG 17.63 -3.2 -2.4 +3.5/E ValInc LV 17.09 -.8 -2.3 +7.5/CDavisApprecIncA m AL 39.71 -1.5 -.1 +3.0/E ApprecIncY AL 39.89 -1.5 ... +3.3/E FinclA m SF 51.69 -3.7 -.5 +10.7/B FinclC m SF 42.97 -3.7 -.7 +9.8/C NYVentureA m LB 33.91 -3.1 -1.0 +10.2/A NYVentureC m LB 30.73 -3.2 -1.2 +9.4/B NYVentureY LB 34.67 -3.1 -.9 +10.5/A OppA m LG 36.73 -2.1 -.8 +11.5/B OppC m LG 30.06 -2.2 -1.0 +10.7/C RlEsttA m SR 37.01 -.9 -6.5 +3.2/ADelaware InvCorpBdA m TW 5.69 +.5 -2.6 +1.5/D CorpBdInstl TW 5.69 +.5 -2.5 +1.7/D DiversIncA m CI 8.56 +.3 -.9 +1.3/B EmMktsA m EM 19.79 -5.5 -1.9 +10.1/A ExtnddDrBdA m TW 6.44 +.9 -4.1 +1.9/D ExtnddDrBdInstl TW 6.43 +1.0 -4.1 +2.1/C HYOppsA m HY 3.78 +1.0 -.3 +2.8/E IntlValEqA m FV 15.43 -.1 -1.3 +4.5/B IntlValEqInstl FV 15.48 -.1 -1.3 +4.7/B LtdTrmDvrsIncA m CS 8.33 ... -.9 +.9/C MnstHYMnBdA m SM 10.66 +.4 -1.0 +2.3/A NtnlHYMnBdA m HM 10.96 +.7 -.2 +4.1/B REITA m SR 10.30 -1.3 -9.0 -.7/E SelGrA m LG 38.81 -4.1 +2.8 +4.8/E SelGrInstl LG 42.26 -4.2 +2.8 +5.1/E SmCpValA m SV 65.17 -1.5 -1.2 +9.3/A SmCpValC m SV 53.99 -1.5 -1.4 +8.5/B SmidCpGrA m SG 23.12 -4.0 +5.5 +10.5/B TFArizonaA m SL 11.24 +.3 -.8 +2.2/A TFColoradoA m SL 11.07 +.3 -.8 +2.5/A TFIdahoA m SL 11.21 +.2 -1.0 +1.8/B TFMnnstA m SM 12.17 +.2 -1.0 +1.9/B TFMnnstIntrmA m SM 10.85 +.3 -1.0 +1.6/C TFPnsylvnA m MP 7.95 +.3 -.9 +2.3/B TFUSAA m ML 11.44 +.5 -.9 +2.4/C TFUSAIntermA m MI 11.76 +.3 -.8 +1.6/C USGrA m LG 24.21 -4.6 +2.2 +7.5/E USGrInstl LG 26.40 -4.7 +2.2 +7.8/E ValInstl LV 21.87 +.8 +2.3 +8.5/B WlthBldrA m MA 14.36 -.1 -1.8 +3.4/EDeutscheCATxFrIncA m MC 7.41 +.4 -1.3 +1.7/E CATxFrIncS MC 7.39 +.2 -1.2 +1.9/D CROCIEqDivA m LV 57.05 -1.4 -.3 +8.8/A CROCIEqDivC m LV 56.89 -1.5 -.6 +8.0/B CROCIIntlA m FB 49.05 +1.7 +1.0 +1.3/E CROCIIntlC m FB 48.70 +1.7 +.8 +.6/E CROCIIntlS FB 49.25 +1.8 +1.0 +1.6/E CmnctnsA m SC 26.38 -.1 -1.8 +4.6/B CorEqA m LB 27.53 -2.1 +1.0 +10.3/A CorEqS LB 27.81 -2.1 +1.0 +10.6/A CptlGrA m LG 79.17 -2.6 +2.8 +10.7/C CptlGrS LG 79.97 -2.6 +2.9 +11.0/C EAFEEqIdxInstl FB 6.61 +.7 +.9 +4.8/C EmMktFixIncS EB 9.31 +.1 -1.8 +2.5/E EmMktsEqS EM 20.67 -4.4 +.1 +6.1/C Eq500IdxInstl LB 221.46 -2.6 +.6 +10.4/A Eq500IdxS LB 218.52 -2.6 +.6 +10.3/A GNMAS GI 13.44 +.4 -.7 +.5/A GlbHiIncInstl HY 6.77 +1.0 +.1 +4.9/A GlbIncBldrA m IH 9.37 -1.2 -1.4 +4.9/B GlbSmCpA m SW 37.31 -.5 +.8 +4.2/E GlbSmCpS SW 39.47 -.5 +.9 +4.5/E HiCoGlBdS IB 9.18 +.5 -.7 +2.2/C HiIncA m HY 4.71 +1.3 +.2 +4.2/B HiIncC m HY 4.71 +1.2 -.2 +3.3/D HlthWllnssS SH 37.80 -3.1 +.6 +.9/C IntlGrS FG 34.95 -.9 -.5 +4.7/D IntrmTxAmtFrS MI 11.58 +.2 -1.0 +1.3/D LgCpFocGrS LG 45.85 -2.2 +2.0 +10.9/C LtnAmrcEqS LS 25.71 -5.1 -.5 +6.5/B MATxFrS MT 14.06 +.3 -1.3 +1.8/B MgdMuniBdA m ML 8.96 +.2 -1.4 +1.9/D MgdMuniBdS ML 8.97 +.2 -1.5 +2.0/D MltAstGlbAllcS IH 16.10 -.3 -.2 +2.7/D MltsecIncA m MU 4.57 +.3 -.6 +2.0/D NYTxFrIncA m MN 10.44 +.2 -1.5 +1.8/B NYTxFrIncS MN 10.44 +.2 -1.4 +2.0/B RlEsttSecA m SR 19.04 -.5 -6.2 +2.4/B SP500IdxS LB 30.65 -2.6 +.6 +10.3/A SciandTechA m ST 22.96 -4.5 +7.1 +15.8/D ShrtDurS CS 8.60 +.1 -.1 +1.4/A ShrtTrmMnBdIns MS 9.99 -.1 ... +.6/C SmCpCorS SB 31.47 -.1 +1.1 +9.2/B StratHYTxFrA m HM 12.03 +.4 -1.2 +2.6/E StratHYTxFrS HM 12.04 +.4 -1.1 +2.9/D TotRetBdA m CI 10.59 +.6 -1.3 +1.4/B TotRetBdS CI 10.59 +.5 -1.3 +1.7/B USBdIdxInstl CI 9.24 +.3 -1.6 +.8/D WldDivS WS 30.93 +1.2 +1.4 +3.1/E Diamond HillAllCpSelI LB 16.15 -2.2 +.2 +6.7/E CorpCrdtA m HY 11.28 +.7 +1.0 +5.8/A CorpCrdtI HY 11.25 +.8 +1.1 +6.2/A LgCpA m LV 25.77 -2.6 -2.6 +8.9/A LgCpC m LV 24.38 -2.6 -2.8 +8.1/B LgCpI LV 25.96 -2.5 -2.5 +9.2/A LgCpY LV 25.99 -2.5 -2.4 +9.4/A LngShrtA m LO 25.45 -2.1 -1.2 +3.8/C LngShrtC m LO 22.71 -2.2 -1.4 +3.0/C LngShrtI LO 26.08 -2.1 -1.2 +4.0/C SmCpA m SV 35.71 -1.4 +.3 +5.3/D SmCpI SV 36.27 -1.3 +.3 +5.6/D SmCpY SV 36.29 -1.3 +.3 +5.7/D SmMidCpI MV 22.59 -1.4 +.6 +7.2/BDodge & CoxBal MA 104.80 -1.8 -.4 +7.5/A GlbStk WS 13.72 -2.5 -1.0 +7.2/C Inc CI 13.52 +.3 -.8 +2.2/A IntlStk FB 46.07 -1.7 -.5 +2.8/E Stk LV 200.56 -2.8 ... +10.4/ADominionImpactBdInv m CI 10.99 +.2 -1.7 +1.2/C ImpactEqInstl d LB 23.61 -2.4 +.4 +5.6/E ImpactEqInv m LB 23.61 -2.5 +.3 +5.3/E ImpactIntlEqInv m FV 9.02 ... +1.0 +6.2/ADoubleLineCorFII CI 10.80 +.4 -.8 +2.0 CorFIN b CI 10.79 +.3 -.9 +1.8 EmMktsFII EB 10.44 -.1 -1.5 +4.6/C EmMktsFIN b EB 10.44 -.1 -1.7 +4.3/C FltngRtI d BL 9.96 +.3 +1.4 +3.0/D FltngRtN m BL 9.97 +.3 +1.3 +2.7/E LowDurBdI CS 9.97 +.1 ... +1.8/A LowDurBdN b CS 9.97 +.2 +.1 +1.6/A MltAsstGrA m TV 9.46 -.9 -.9 +4.7 MltAsstGrI d TV 9.50 -.8 -.8 +5.0 TtlRetBdI CI 10.47 +.3 -.6 +1.9/A TtlRetBdN b CI 10.46 +.3 -.7 +1.6/BDreyfusAMTFMnBdA f MI 13.81 +.3 -1.3 +2.1/B AMTFMnBdZ MI 13.82 +.3 -1.1 +2.3/A ActvMidCpA f MB 61.31 -1.8 -.3 +6.4/C ActvMidCpI MB 61.48 -1.7 -.3 +6.6/C Apprec,IncInv LB 35.23 -2.3 -.2 +8.6/C BalOppA f MA 22.80 -1.3 ... +5.7/B BdMktIdxInv b CI 10.06 +.3 -1.7 +.5/E BstnCoSmCpValI SB 22.65 -.7 +1.2 +8.9/B BstnCoSmMdCpGrI MG 21.47 -2.6 +9.0 +11.2/A CAAMTFMnBdA f MF 14.74 +.2 -1.1 +2.0/B CAAMTFMnBdZ MF 14.74 +.3 -1.1 +2.2/B ConnecticutA f SI 11.41 +.3 -1.5 +1.1/C CorEqA m LB 17.74 -2.6 -.5 +8.3/D DiscpStk b LB 37.03 -2.2 +1.3 +10.2/A DynTtlRetA f AM 15.30 -.6 -3.2 -1.1/D DynTtlRetC m AM 14.22 -.7 -3.4 -1.9/D DynTtlRetI AM 15.72 -.6 -3.1 -.9/C EmMktsA m EM 11.00 -3.6 -2.0 +3.7/E GrandInc LG 21.46 -2.5 +1.4 +9.1/D HYA m HY 6.20 +.9 ... +3.7/C HYI HY 6.21 +1.0 +.2 +3.9/C InCorpd LG 11.56 -2.6 +1.1 +8.7/E InsSP500StkIdxI LB 53.84 -2.6 +.7 +10.4/A IntlBdA f IB 16.58 +.8 +4.8 +3.5/B IntlStkI FG 18.78 +.1 +.5 +6.8/B IntlStkIdxInv FB 18.07 +.5 +.8 +4.5/C IntrmMnBd MI 13.36 +.3 -1.2 +1.7/B IntrmTrmIncA f CI 13.08 +.4 -1.4 +.4/E IntrmTrmIncI CI 13.08 +.4 -1.3 +.8/D MassachusettsZ MT 11.33 +.3 -1.5 +1.5/B MidCpIdxInvs MB 37.34 -1.6 +.4 +8.7/A MnBd MI 11.55 +.4 -1.1 +2.2/A MnBdOppA f MI 12.67 +.3 -1.2 +2.1/B MnBdOppZ MI 12.68 +.4 -1.1 +2.2/A NJMnBd,IncA f MJ 12.73 +.5 -.6 +2.4/B NYAMTFMnBdA f MN 14.58 +.1 -1.6 +1.9/B NYTxExBd MN 14.54 +.2 -1.2 +2.1/A NatrlResA f SN 32.47 +2.2 +1.3 +3.6/B OppcMidCpValA f MB 33.54 -2.5 +.3 +5.9/C OppcSmCpInv SG 37.52 -.3 +2.2 +11.0/A PennsylvaniaA f MP 15.92 +.3 -1.2 +2.5/A RsrchGr,IncZ LG 15.92 -3.7 +3.0 +9.9/D SP500Idx LB 54.35 -2.6 +.6 +10.1/B ShrtIntermMnBdD b MS 12.76 -.2 -.1 +.3/D ShrtTrmIncD CS 10.20 +.3 -.3 +.3/D SmCpStkIdxInvs SB 32.48 -.6 +3.1 +10.8/A StandishGlbFII IB 21.54 +.7 +.8 +1.5/D StratValA f LV 39.91 -1.3 -.4 +8.4/B StratValI LV 40.01 -1.3 -.4 +8.7/A StructMidCpA f MB 30.93 -1.6 -1.6 +6.8/C StructMidCpI MB 31.60 -1.6 -1.5 +7.1/C SustUSEqZ LB 11.39 -2.6 +.5 +6.1/E T/STtlRetBdI MI 22.57 +.2 -1.1 +1.7/B TechGrA f ST 52.77 -6.4 +7.7 +17.4/C TxMgdGrA m LB 29.13 -2.6 -.8 +7.6/D USMortgZ b GI 14.55 +.2 -1.1 +.2/B UltraShrtIncZ UB 10.07 +.1 +.4 +.2/E WldwideGrA f WS 53.18 -1.2 -.6 +8.1/BDriehausActvInc XS 9.89 +.3 +1.7 +1.6/D EmMktsGrInv d EM 39.47 -4.1 -.4 +7.1/B sEvnDrv AM 10.96 -2.1 +1.6 +2.0/ADupreeMtKntckyTFInc SI 7.61 +.4 -1.1 +1.7/A MtKntckyTFSM SS 5.20 ... -1.0 +.5/C MtNrthCrlnTFInc SI 11.35 +.2 -1.4 +1.8/A MtTnnssTFInc SI 11.25 +.4 -1.1 +1.6/BEPEmMktsSmCoA m EM 13.76 -1.3 -1.5 +4.8/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.4 -.6 +2.4/C AmtFreeMuniIncI ML 9.77 +.5 -.5 +2.6/B AtlntCptSMIDCA m MG 31.01 -2.0 +1.7 +12.9/A AtlntCptSMIDCI MG 34.19 -2.0 +1.7 +13.2/A BalA m MA 9.07 -1.3 -.1 +5.4/C BalC m MA 9.10 -1.4 -.3 +4.5/D CAMnOpA m MF 10.22 +.5 -.9 +2.6/A CnctctMnIncA m SL 9.94 +.4 -.7 +1.8/B DivBldrA m LB 14.36 -2.6 -.7 +8.1/D DivBldrC m LB 14.44 -2.6 -.9 +7.3/D DivBldrI LB 14.35 -2.5 -.6 +8.4/D FltngRtA m BL 9.36 +.3 +1.8 +4.0/B FltngRtAdv b BL 9.05 +.3 +1.8 +4.0/B FltngRtAdvtgA m BL 10.96 +.3 +1.9 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.3 +2.0 +4.7/A FltngRtAdvtgC m BL 10.94 +.2 +1.8 +4.2/A FltngRtC m BL 9.04 +.2 +1.6 +3.3/D FltngRtHiIncA m BL 9.46 +.4 +1.6 +4.2/B FltngRtHiIncAdv b BL 8.90 +.4 +1.6 +4.2/B FltngRtHiIncC m BL 8.88 +.4 +1.4 +3.4/C FltngRtHiIncI BL 8.90 +.4 +1.7 +4.4/A FltngRtInstl BL 9.06 +.3 +1.9 +4.3/A FltngRtMuniIncA m MS 9.83 ... +.4 +.5/C GlbIncBldrA m IH 9.13 -.9 ... +5.2/A GlbIncBldrC m IH 9.04 -1.0 -.3 +4.4/B GlbMcrAbRtA m NT 9.05 -.5 -.1 +2.5/C GlbMcrAbRtI NT 9.03 -.6 ... +2.8/B GovtOppsA m GS 6.17 +.1 -.3 +.4/A GovtOppsC m GS 6.17 +.2 -.3 -.3/D GrA m LG 27.84 -4.1 +4.5 +10.5/C GreaterChinaGrA m CH 26.03 -3.0 +2.7 +8.7/B GreaterIndiaA m EI 35.40 +2.3 -3.9 +7.5/B HYMuniIncA m HM 8.83 +.5 -.8 +3.8/C HYMuniIncC m HM 8.17 +.5 -1.0 +3.1/D HiIncOppsA m HY 4.48 +1.1 +.4 +4.6/B HiIncOppsC m HY 4.48 +1.0 +.2 +3.8/C IncofBostonA m HY 5.67 +1.0 +.2 +4.2/C IncofBostonC m HY 5.68 +.9 ... +3.5/D IncofBostonI HY 5.68 +1.0 +.5 +4.5/B LgCpValA m LV 19.33 -.7 -.7 +6.2/D LgCpValC m LV 19.34 -.7 -.9 +5.3/E LgCpValI LV 19.41 -.6 -.6 +6.4/D LgCpValR b LV 19.28 -.7 -.7 +5.9/D MAMnIncA m MT 8.70 +.5 -1.2 +1.7/B MltStratAbsRetA m NT 8.62 ... ... +1.1/E MnstMnIncA m SM 9.26 +.5 -1.4 +1.5/D NYMuniIncA m MY 9.90 +.3 -1.3 +2.3/B NYMuniIncC m MY 9.91 +.4 -1.4 +1.5/D NrthCrlnMnIncA m SL 8.82 +.2 -1.0 +1.5/C NtnlLtdMtMnIncA m MI 9.71 ... -.7 +1.2/D NtnlLtdMtMnIncC m MI 9.11 -.1 -.8 +.5/E NtnlMnIncA m ML 9.71 +.6 -.4 +3.1/A NtnlMnIncC m ML 9.71 +.5 -.6 +2.3/C NtnlMnIncI ML 9.71 +.6 -.3 +3.3/A NwJrsyMnIncA m MJ 9.03 +.3 -.7 +2.5/B OhioMuniIncA m MO 8.80 +.7 -1.2 +2.1/B OregonMuniIncA m SL 8.43 +.6 ... +2.1/A PnsylvnMnIncA m MP 8.50 +.4 -.3 +1.9/C ShrtDrGovtIncA m GS 8.25 +.3 +.9 +1.4/A ShrtDrStratIncA m NT 7.45 -.2 +.9 +2.6/C ShrtDrStratIncC m NT 7.02 -.3 +.7 +1.9/D SthCrlnMnIncA m SL 9.03 +.5 -.4 +1.9/B TABSShTrmMnBdA m MS 10.23 -.1 -1.1 +.4/D TABSShTrmMnBdI MS 10.24 -.1 -1.0 +.6/C TxMgdEqAstAlcA m XM 20.36 -2.1 +1.0 +7.9/A TxMgdEqAstAlcC m XM 18.91 -2.2 +.8 +7.0/B TxMgdGlbDivIncA m WS 12.74 -1.0 +.4 +6.0/D TxMgdGlbDivIncC m WS 12.70 -1.1 +.1 +5.2/D TxMgdGr10 LB 1149.90 -3.6 +.6 +10.2/A TxMgdGr11A m LB 51.57 -3.6 +.5 +9.9/B TxMgdGr11C m LB 46.24 -3.7 +.3 +9.1/C TxMgdGr12A m LB 23.17 -3.6 +.5 +9.7/B TxMgdGr12C m LB 22.52 -3.7 +.3 +8.9/C TxMgdMltCpGrA m LG 28.72 -3.7 +6.8 +10.8/C TxMgdSmCpA m SG 26.03 -1.3 +2.8 +8.3/C TxMgdValA m LV 26.37 -1.1 -.3 +7.3/C TxMgdValC m LV 25.31 -1.2 -.5 +6.5/D TxMgdValI LV 26.26 -1.1 -.2 +7.5/C WldwideHlthSciA m SH 10.37 -2.2 +.7 -1.0/D WldwideHlthSciC m SH 10.46 -2.2 +.5 -1.8/DEdgar LomaxVal LV 14.54 -1.2 -2.2 +8.8/AEdgewoodGrInstl LG 31.83 -3.7 +7.7 +17.1/AElfunDivers MA 18.57 -1.0 -.2 +4.8/D Inc CI 11.16 +.3 -1.7 +1.2/B IntlEq FB 22.77 -.2 +.4 +3.4/E Trusts LG 61.61 -3.9 +2.1 +10.2/C TxExInc ML 11.31 +.2 -.9 +2.1/CEmeraldBnkngFinA m SF 46.37 -3.0 +2.1 +17.6/A GrA m SG 26.33 -2.8 -.5 +8.0/DEuroPacGoldA m SP 9.14 +11.3 +2.9 +13.7/A IntlDivIncA m FV 8.32 +.6 -1.0 -1.9/E IntlValA m FV 7.64 +1.3 -2.5 -2.2/EEvermoreGlbValInstl d SW 15.51 -.4 +2.0 +11.1/BFAMEqIncInv MB 29.97 -2.7 -.3 +9.4/A ValInv MG 72.75 -2.3 -1.0 +8.2/CFDPBKInstlInvA m FB 13.84 -.5 -1.5 +3.8 BRCorAlpBdInvA m MU 9.94 +.2 -2.0 +.3FMICommonStk MB 26.75 -1.1 +.6 +7.8/B LgCp LB 21.52 -2.0 +.1 +8.4/CFPACptl MV 34.42 -.4 +.3 -.9/E Crescent d MA 34.77 -1.8 +.2 +5.5/B NewInc NT 9.92 +.2 +.5 +1.7/D Paramount WS 22.65 -1.5 +2.0 +8.8/B USVal LB 9.81 -4.3 -1.0 -.5/EFairholme FundsFcdInc HY 10.47 -.1 -3.7 +5.0/A Fund d LV 18.29 -3.1 -9.2 -2.7/EFederatedAdjstblRtScIns GS 9.63 ... +.3 +.2/B BdA f TW 9.05 +.5 -1.7 +2.7/B BdC m TW 9.10 +.3 -2.0 +1.8/D BdF f TW 9.12 +.4 -1.8 +2.6/B BdInstl TW 9.05 +.4 -1.7 +2.9/A CloverSmValA f SV 25.11 -2.1 -3.2 +6.3/C CloverSmValIns SV 25.20 -2.1 -3.1 +6.6/C CptlIncA f CA 8.06 -.4 +.1 +3.0/D CptlIncB m CA 8.07 -.4 -.2 +2.1/E CptlIncC m CA 8.05 -.5 -.2 +2.1/E CptlIncF f CA 8.05 -.4 +.1 +2.9/D CptlIncInstl CA 8.06 -.5 ... +3.2/D EqInc,IncA f LV 25.46 -1.0 +1.0 +6.1/D EqInc,IncC m LV 25.40 -1.0 +.8 +5.3/E EqInc,IncInstl LV 25.45 -.9 +1.1 +6.4/D FltngRStrIncA m BL 9.96 +.3 +1.1 +3.4/C FltngRStrIncIns BL 9.96 +.3 +1.2 +3.8/B GlbAllcA f IH 20.21 -1.1 +.5 +3.4/C GlbAllcC m IH 19.65 -1.2 +.4 +2.6/D GlbAllcInstl IH 20.33 -1.1 +.7 +3.7/C GvtIncIns GI 9.89 +.2 -1.4 +.4/B GvtIncSecIncF f GI 8.57 +.2 -1.3 +.2/C GvtUltShrDrIns UB 9.88 +.2 +.4 +.6/E GvtUltShrDrSvc UB 9.88 +.1 +.4 +.5/E HYTrustSvc d HY 6.80 +1.0 +.1 +4.5/B HiIncBdA f HY 7.46 +1.0 ... +4.4/B HiIncBdC m HY 7.44 +.9 -.2 +3.5/D InsHYBdIns d HY 9.85 +1.1 +.1 +5.1/A IntermCorpBdIns TW 8.98 +.1 -1.3 +1.6/D IntermMuniSvc MI 9.90 +.2 -1.2 +1.7/B IntlLeadersA f FB 38.08 +.9 +1.8 +4.0/D IntlLeadersC m FB 35.34 +.8 +1.6 +3.2/E IntlLeadersIns FB 38.13 +.9 +1.9 +4.3/D IntlSmMidCoA m FR 40.56 -.9 +1.4 +6.0/E IntlStrVlDvA f FV 3.61 +1.4 -3.3 -.1/E IntlStrVlDvC m FV 3.58 +1.3 -3.5 -.8/E IntlStrVlDvIns FV 3.61 +1.1 -3.3 +.1/E KaufLCA f LG 24.76 -3.6 +5.5 +8.5/E KaufLCC m LG 22.87 -3.6 +5.2 +7.7/E KaufLCIns LG 25.34 -3.5 +5.6 +8.8/E KaufLCR b LG 23.69 -3.6 +5.4 +8.1/E KaufmannA m MG 6.15 -2.2 +10.0 +11.0/A KaufmannB m MG 5.11 -2.1 +9.9 +10.5/A KaufmannC m MG 5.09 -2.3 +9.7 +10.4/B KaufmannR m MG 6.16 -2.2 +10.0 +11.0/A KaufmannSmCpA m SG 35.02 -1.7 +8.9 +13.5/A KaufmannSmCpC m SG 30.29 -1.8 +8.7 +12.9/A KaufmannSmCpR b SG 35.17 -1.7 +8.9 +13.6/A MDTAllCpCorIns LV 29.00 -1.8 +4.5 +9.8/A MDTBalA f MA 19.03 -1.1 +2.1 +5.3/C MDTLgCpGrA f LB 19.27 -3.3 +6.0 +9.2/C MDTLgCpValInstl LV 28.48 -.7 +1.5 +7.5/C MDTLgCpValSvc LV 28.50 -.7 +1.4 +7.3/C MDTMidCpGrA f MB 42.12 -2.2 +6.7 +10.0/A MDTSmCpCorInstl SB 20.49 -1.1 +2.4 +13.8/A MDTSmCpGrA f SG 24.06 -1.5 +6.2 +14.3/A MDTSmCpGrInstl SG 25.02 -1.5 +6.3 +14.6/A MIIntrmMnA f SI 10.92 +.1 -1.2 +1.0/D MaxCpIdxInstl LB 12.88 -2.6 +.5 +10.4/A MaxCpIdxvc b LB 12.74 -2.6 +.5 +10.1/B MidCpIdxSvc MB 24.67 -1.6 +.5 +8.6/A MnHYAdvtgA f HM 8.85 +.4 -.4 +3.6/C MnHYAdvtgC m HM 8.85 +.4 -.5 +2.8/D MnHYAdvtgF f HM 8.85 +.4 -.4 +3.6/C MnStkAdvtgA f CA 13.59 -.4 +.2 +5.0/A MnStkAdvtgAC m CA 13.57 -.4 -.1 +4.3/B MnStkAdvtgAF f CA 13.59 -.4 +.2 +5.0/A MnStkAdvtgAIns CA 13.59 -.3 +.2 +5.3/A MnUltraShrtA m MS 9.99 +.1 +.3 +.3/D MnUltraShrtIns MS 9.99 +.1 +.4 +.8/B MortgInstl CI 9.36 +.3 -1.1 +1.2/C MuniBdA f ML 10.33 +.2 -1.2 +2.0/D OhioMuniIncA f MO 10.98 +.1 -1.0 +1.9/B OhioMuniIncF m MO 10.98 +.1 -1.1 +1.7/B PEMnIncA f MP 10.74 +.3 -.9 +2.1/B PrudentBearA f BM 15.41 +.5 -1.3 -10.1/A PrudentBearIns BM 15.76 +.5 -1.2 -10.0/A ShIntTtRtBdIns CS 10.15 +.1 -.6 +1.0/B ShrtIntrmDrMnA m MS 10.20 ... -.1 +.3/E ShrtIntrmDrMnIn MS 10.19 -.1 ... +.7/B ShrtTrmIncA m CS 8.45 +.1 -.1 +.5/D ShrtTrmIncInstl CS 8.44 ... +.1 +1.1/B ShrtTrmIncY CS 8.45 +.2 +.2 +1.3/B StratIncA f MU 8.94 +.6 -.5 +3.0/C StratIncC m MU 8.93 +.5 -.8 +2.3/D StratIncF f MU 8.88 +.6 -.6 +3.0/C StratValDivA f LV 5.80 +1.3 -4.5 +6.6/D StratValDivC m LV 5.81 +1.2 -4.7 +5.8/D StratValDivIns LV 5.83 +1.3 -4.4 +6.9/D StrtgcIncIS MU 8.89 +.6 -.4 +3.3/B TtlRetBdA m CI 10.65 +.3 -1.5 +1.3/B TtlRetBdC m CI 10.65 +.3 -1.7 +.8/D TtlRetBdInstl CI 10.65 +.4 -1.4 +1.8/A TtlRetBdSvc b CI 10.65 +.3 -1.5 +1.5/B TtlRetGovtBdIns GI 10.54 +.4 -1.3 +.4/B TtlRetGovtBdSvc b GI 10.54 +.3 -1.4 +.1/C USGvtSc13YrsIns GS 10.17 ... -.3 -.1/D USGvtSc13YrsY GS 10.17 ... -.3 +.1/C USGvtSc25YrIns GS 10.60 ... -1.1 -.4/E UltraShrtBdA m UB 9.09 ... +.2 +.7/D UltraShrtBdIns UB 9.09 +.2 +.4 +1.3/B forUSGovtSecA f GI 7.19 +.1 -1.5 +.3/BFidelity1000ValueIdx LV 12.51 -1.7 -1.4 +7.6/C 100Index LB 17.36 -2.8 ... +11.0/A 500IdxIns LB 93.61 -2.6 +.7 +10.6/A 500IdxInsPrm LB 93.61 -2.6 +.7 +10.6/A 500IdxInv LB 93.59 -2.6 +.7 +10.5/A 500IndexPrm LB 93.61 -2.6 +.7 +10.6/A AllSectorEq LG 12.39 -2.5 +1.7 +9.4/D ArizonaMuniInc SL 11.81 +.6 -1.4 +2.0/A AsstMgr20% XY 13.34 -.1 -.3 +2.8/C AsstMgr30% XY 11.04 -.2 -.2 +3.6/A AsstMgr40% CA 11.67 -.5 ... +4.4/B AsstMgr50% CA 18.28 -.7 +.3 +5.1/A AsstMgr60% MA 12.62 -.9 +.5 +5.8/B AsstMgr70% MA 22.59 -1.1 +.8 +6.6/A AsstMgr85% AL 19.77 -1.5 +1.2 +7.6/A BCGrowth LG 14.48 -3.9 +4.6 +12.9/A BCGrowth LG 91.71 -3.9 +4.5 +12.8/A BCGrowthK LG 91.83 -3.9 +4.5 +12.9/A Balanced MA 23.89 -1.7 +1.0 +6.8/A BalancedK MA 23.89 -1.7 +1.0 +6.9/A BlueChipVal LV 19.34 -1.4 -1.3 +5.8/E CALtdTrmTFBd SS 10.46 -.1 -.5 +.8/B CAMuniInc MC 12.66 +.3 -1.5 +2.0/D Canada MQ 52.18 +1.7 -4.5 +1.2/D Cap&Inc HY 10.23 -.2 +.4 +5.3/A ChinaRegion CH 36.63 -5.4 +1.8 +4.5/D CmdtyStrat BB 5.53 +2.0 +1.7 -4.5/E CnncticutMunInc SI 11.16 +.3 -1.2 +1.6/B CnsrvIncMnBd MS 10.00 ... +.2 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.3 +.7/C Contrafund LG 125.84 -4.3 +4.4 +13.0/A ContrafundK LG 125.80 -4.3 +4.4 +13.1/A ConvertibleSecs CV 28.10 -2.3 +1.3 +1.6/E CorpBd TW 11.34 +.6 -1.9 +2.3/B CptlApprec LG 36.63 -2.9 +4.1 +8.5/E CptlApprecK LG 36.71 -2.8 +4.1 +8.6/E DisciplinedEq LB 38.77 -2.1 -.1 +7.7/D DisciplinedEqK LB 38.72 -2.1 ... +7.8/D DivGro LB 32.52 -1.9 -.9 +7.5/D DivGroK LB 32.49 -1.9 -.9 +7.6/D DiversIntl FG 39.93 -.7 -.2 +4.4/E DiversIntlK FG 39.86 -.7 -.2 +4.6/E EmMkts EM 21.45 -4.9 +.2 +7.7/A EmMkts EM 32.70 -3.4 -.2 +8.7/A EmMktsDbt EB 10.06 +.3 -.5 +7.1/A EmMktsDiscovery EM 15.90 -1.6 +3.5 +9.5/A EmMktsIdxPrm EM 11.52 -3.8 +1.0 +5.5/C EmMktsK EM 32.72 -3.4 -.1 +8.9/A EmergEMEA EM 10.33 -4.9 -.2 +7.0/B EmergingAsia PJ 44.26 -4.8 -1.7 +6.6/C EqDividendInc LV 27.00 -1.8 -2.3 +7.3/C EqDividendIncK LV 27.00 -1.8 -2.2 +7.4/C EqIncome LV 57.11 -2.2 -3.3 +6.5/D EqIncomeK LV 57.07 -2.1 -3.3 +6.6/D Europe ES 42.32 -1.4 ... +5.1/B ExMktIdxInPr MB 63.01 -1.9 +1.7 +8.1/B ExMktIdxInv MB 63.03 -1.9 +1.7 +8.0/B ExMktIdxPr MB 63.03 -1.9 +1.7 +8.1/B ExprtMltntnl LB 21.90 -2.0 -1.4 +8.2/D ExprtMltntnlK LB 21.86 -1.9 -1.4 +8.4/D Fidelity LG 46.56 -2.9 +2.9 +9.6/D FidelityK LG 46.55 -2.9 +3.0 +9.7/D FltngRtHiInc BL 9.52 +.4 +1.7 +3.7/C FltngRtHiInc BL 9.65 +.3 +1.5 +3.7/B FocedHiInc HY 8.55 +.8 -.6 +3.7/C FocusedStock LG 23.89 -4.2 +5.5 +11.2/C FourinOneIdx AL 44.50 -1.3 +.5 +7.4/A FrdmIdx2055Inv TL 15.19 -1.6 +.5 +7.5/C Frdm2005 TA 12.55 -.4 -.1 +4.0/B Frdm2010 TA 16.05 -.7 -.1 +4.7/A Frdm2015 TD 13.40 -.8 +.1 +5.4/A Frdm2020 TE 16.61 -1.0 +.2 +5.8/A Frdm2025 TG 14.45 -1.2 +.3 +6.2/A Frdm2030 TH 18.15 -1.5 +.5 +7.1/A Frdm2035 TI 15.36 -1.7 +.8 +8.0/A Frdm2040 TJ 10.78 -1.8 +.7 +8.0/A Frdm2045 TK 12.22 -1.8 +.8 +8.0/A Frdm2050 TN 12.29 -1.8 +.8 +8.0/A Frdm2055 TL 13.84 -1.8 +.7 +8.0/B FrdmInc RI 11.71 -.2 -.3 +3.2/B GNMA GI 11.15 +.4 -1.3 +.7/A GlbCmdtyStk SN 13.38 +2.5 +1.5 +3.4/B GlbHiInc HY 9.73 +.6 +.4 +5.5/A GlbStrats MA 9.39 -1.2 +.4 +6.4/A GlbexUSIdxIns FB 13.60 -.5 +.4 +4.9/C GlbexUSIdxInsPr FB 13.61 -.5 +.5 +5.0/C GlbexUSIdxPr FB 13.60 -.5 +.4 +4.9/C GlobalBalanced IH 25.75 -1.3 +2.8 +6.0/A GlobalEqIncome WS 14.20 -1.0 -1.8 +6.2/C GlobalexUSIdx FB 13.31 -.5 +.5 +5.0/C GovernmentInc GI 9.99 +.2 -1.6 +.2/C GrDiscv LG 34.07 -3.7 +4.6 +12.7/A GrDiscvK LG 34.09 -3.7 +4.7 +12.8/A GrStrategies MG 42.43 -2.8 +3.2 +7.4/D GrStrategiesK MG 42.74 -2.8 +3.2 +7.5/C GroCo LG 17.76 -4.6 +6.8 +16.0/A GroCo LG 190.06 -4.6 +6.4 +15.6/A GroCoK LG 190.08 -4.6 +6.4 +15.8/A Growth&Inc LB 37.21 -1.5 -1.5 +8.1/D Growth&IncK LB 37.17 -1.5 -1.5 +8.2/D HighIncome HY 8.91 +1.1 +.9 +5.2/A Independence LG 38.47 -2.8 +3.2 +6.0/E IndependenceK LG 38.50 -2.8 +3.2 +6.1/E InfPrtBd IP 11.85 +1.0 -.8 +.6/C InfPrtBdIdxPrm IP 9.76 +1.0 -.8 +.9/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 52

In-ProtBondA m IP 11.69 +.9 -.9 +.3/D In-ProtBondI IP 11.81 +1.0 -.9 +.5/C IntermediateBd CI 10.60 +.2 -1.2 +.9/D InternationalVa FV 9.08 +.1 +.2 +3.1/D IntlCptlApprec FG 21.17 -1.3 +.5 +8.5/A IntlDiscv FG 45.65 -.7 ... +5.7/C IntlEnhIdx FV 10.28 +1.2 +1.4 +6.6/A IntlGr FG 16.27 -1.6 +.7 +6.3/C IntlGr FG 13.75 -1.8 +.4 +6.0/C IntlIdxInstl FB 43.52 +.6 +.9 +5.1/B IntlIdxInstlPrm FB 43.52 +.6 +.9 +5.1/B IntlIdxInv FB 43.51 +.6 +.8 +5.0/C IntlIdxPremium FB 43.51 +.6 +.9 +5.1/B IntlRlEstt GR 11.86 +1.8 +1.8 +5.8/A IntlSmCp FQ 30.36 -.5 +1.5 +12.0/A IntlSmCp FR 18.92 +.3 +5.3 +10.9/B IntlSmCpOpps FR 20.38 +.2 +5.4 +12.0/B IntlVal FV 10.74 +.1 +.5 +3.3/C IntrmGovtInc GI 10.24 ... -1.1 .../C IntrmMuniInc MI 10.21 +.2 -.9 +1.6/C IntrmTrBdIdPrm GI 10.39 +.3 -2.0 +.1/C InvmGradeBd CI 11.00 +.4 -1.4 +1.6/B InvmGradeBd CI 7.75 +.5 -1.5 +1.3/B Japan JS 15.91 -.9 +3.0 +9.2/C JapanSmlrCo JS 19.20 -.4 +1.3 +14.7/A LTTrsBdIdxPrm GL 12.64 +1.1 -4.0 .../C LargeCapStock LB 33.19 -1.8 -.8 +8.2/D LatinAmerica LS 26.13 -4.4 +6.7 +5.8/C LgCpCorEnhIdx LB 14.91 -2.1 +1.7 +10.0/B LgCpGrEnhIdx LG 19.39 -3.1 +2.4 +11.6/B LgCpValEnhIdx LV 13.17 -1.3 -.2 +8.6/B LimitedTermGov GS 9.76 ... -.7 .../D LowPrStk MV 54.99 -.3 +.9 +7.9/B LowPrStkK MV 54.95 -.3 +.9 +8.0/B LtdTrmMuniInc MS 10.42 -.1 -.4 +.7/B LvrgdCoStk MG 33.85 -3.4 +1.2 +5.1/E LvrgdCoStkK MG 33.93 -3.4 +1.2 +5.2/E MAMunicipalInc MT 11.95 +.5 -1.4 +2.0/A Magellan LG 107.58 -2.4 +2.9 +10.8/C MagellanK LG 107.45 -2.4 +2.9 +10.9/C MegaCapStock LB 17.26 -1.5 -1.0 +8.3/D MichiganMuniInc SI 11.94 +.2 -1.5 +2.1/A MidCapIdxIns MB 21.05 -2.1 +.3 +7.8/B MidCapIdxPrm MB 21.05 -2.1 +.3 +7.8/B MidCapStock MG 38.56 -1.3 +.9 +7.8/C MidCapStockK MG 38.58 -1.3 +.9 +8.0/C MidCapValue MV 24.62 -1.3 -3.2 +5.3/D MidCpEnhIdx MB 15.70 -1.8 +.3 +7.7/B MinnesotaMnInc SM 11.39 +.3 -1.3 +1.7/C MortgageSecs CI 10.94 +.2 -1.3 +.9/C MrylndMuniInc SI 11.12 +.5 -1.6 +2.0/A MuniInc ML 12.72 +.3 -1.6 +2.3/C MuniInc2019 MS 10.55 -.1 +.3 +.9/A NJMunicipalInc MJ 11.62 +.3 -1.3 +2.5/B NYMuniInc MY 12.89 +.2 -1.6 +2.0/C NasdCmpIdx LG 94.10 -4.3 +3.8 +13.7/A NewMillennium LG 40.44 -.5 +1.6 +9.2/D NewMktsInc EB 15.81 ... -1.3 +6.3/A Nordic MQ 50.69 -5.7 -4.9 +5.4/B OTCPortfolio LG 115.04 -4.6 +4.7 +15.2/A OTCPortfolioK LG 116.56 -4.5 +4.8 +15.4/A OhioMunilInc MO 11.88 +.4 -1.6 +2.3/A Overseas FG 50.95 ... +.5 +7.6/B OverseasK FG 50.84 ... +.5 +7.8/A PacicBasin DP 35.00 -3.5 -1.4 +10.0/B PennsylvnMnInc MP 10.93 +.4 -1.2 +2.1/C Puritan MA 23.57 -1.4 +1.0 +7.2/A PuritanK MA 23.56 -1.4 +1.0 +7.3/A RealEstInv SR 38.63 -1.1 -7.5 +2.6/B RealEstateEq SR 11.86 -.8 -7.3 +.9/D RlEstateIdxPrm SR 14.31 -.8 -7.6 +1.4/C RlEsttInc SR 10.73 +.3 -1.6 +4.6/A RlEsttInc SR 11.60 ... -3.2 +4.3/A SCGrth SG 26.76 -1.8 +8.2 +13.8/A SCValue SV 20.15 -1.9 -.8 +8.9/A STTrsBdIdxPrm GS 10.21 ... -.7 +.2/B ShTrmBd CS 8.51 +.1 -.4 +.7/C ShrtDurHiInc HY 9.48 +.9 +.6 +3.1/E SmCapIdxIns SB 20.77 -1.3 +2.2 +8.8/B SmCapIdxInv SB 20.73 -1.3 +2.1 +8.6/B SmCpDiscv SB 12.57 -1.0 +.4 +5.6/D SmCpDiscv SB 29.88 -1.9 -.1 +5.6/D SmCpEnhIdx SB 13.88 -1.0 +1.8 +6.9/D SmCpOpps SB 14.51 -1.4 +3.4 +7.4/C SmallCapStock SB 19.76 -.5 +.8 +6.9/D StkSelorAllCp LG 45.05 -2.2 +2.5 +9.9/D StkSelorSmCp SB 27.27 -1.6 +3.1 +7.3/C StkSlrLgCpVal LV 20.29 -1.0 -2.1 +5.8/D StratDivInc AL 14.82 -1.2 -2.2 +6.2/C StratInc MU 10.97 +.3 +.2 +4.0/A StratRlRet XY 8.85 +.8 -.3 +1.1/E TaxFreeBond ML 11.28 +.3 -1.6 +2.4/C TelecomandUtls SU 25.30 +.3 -.3 +6.7/A TotalBond CI 10.44 +.5 -1.2 +1.9/A TotalEmMkts EM 13.48 -3.8 -.5 +7.8/A Trend LG 101.36 -3.8 +4.2 +12.2/B TtlIntlEq FG 9.34 -1.4 +.3 +6.1/C TtlMktIdxF LB 76.76 -2.5 +.9 +10.1/B TtlMktIdxInsPrm LB 76.74 -2.5 +.9 +10.1/B TtlMktIdxInstl LB 76.75 -2.5 +.9 +10.1/B TtlMktIdxInv LB 76.76 -2.5 +.9 +10.0/B TtlMktIdxPrm LB 76.76 -2.5 +.9 +10.1/B USBdIdxF CI 11.31 +.4 -1.7 +1.0/C USBdIdxIns CI 11.31 +.4 -1.7 +.9/C USBdIdxInsPrm CI 11.31 +.4 -1.7 +1.0/C USBdIdxInv CI 11.31 +.3 -1.7 +.8/D USBdIdxPrm CI 11.31 +.4 -1.7 +.9/C ValDiscv LV 28.50 -1.3 -1.5 +6.2/D ValDiscvK LV 28.52 -1.3 -1.5 +6.4/D Value MV 118.05 -1.1 -2.6 +5.3/D ValueK MV 118.17 -1.0 -2.5 +5.4/D ValueStrategies LV 40.52 -2.1 -3.7 +5.5/E Worldwide WS 27.32 -2.5 +3.4 +8.6/BFidelity AdvisorAssetMgr60%A m MA 12.58 -.9 +.4 +5.5/B AssetMgr70%A m MA 22.55 -1.1 +.7 +6.2/A AssetMgr70%C m MA 22.43 -1.2 +.5 +5.4/C AssetMgr70%I MA 22.59 -1.1 +.8 +6.5/A AssetMgr70%M m MA 22.55 -1.2 +.6 +5.9/B BalancedA m MA 20.97 -1.8 +.8 +6.5/A BalancedC m MA 20.84 -1.8 +.6 +5.7/B BalancedI MA 21.38 -1.7 +1.0 +6.8/A BalancedM m MA 21.21 -1.8 +.7 +6.2/A BiotechnologyA m SH 25.63 -7.0 +2.1 -3.3/E BiotechnologyI SH 27.11 -7.0 +2.2 -3.0/E BiotechnologyM m SH 24.29 -7.1 +2.0 -3.6/E CAMuniIncI MC 12.69 +.2 -1.5 +2.0/D CapitalDevA m LB 15.86 -1.8 -.8 +8.0/D CapitalDevO LB 16.41 -1.7 -.7 +8.3/D ConsumerDscrtA m CD 26.19 -2.9 +3.6 +8.9/B ConsumerStplsA m CC 81.68 -.2 -5.1 +2.4/E ConsumerStplsC m CC 79.50 -.2 -5.3 +1.6/E ConsumerStplsI CC 82.27 -.2 -5.0 +2.6/D ConsumerStplsM m CC 80.92 -.2 -5.2 +2.1/E CorporateBondI TW 11.34 +.6 -1.9 +2.3/B DiverIntlA m FG 23.55 -.7 -.5 +4.7/D DiverIntlC m FG 22.56 -.7 -.7 +3.9/E DiverIntlI FG 23.92 -.7 -.4 +4.9/D DiverIntlM m FG 23.39 -.7 -.6 +4.4/E DiversiedStkA m LB 25.62 -3.2 +3.5 +9.7/B DiversiedStkO LB 26.32 -3.2 +3.6 +10.0/B DividendGrowthA m LB 17.29 -1.9 -1.0 +7.1/E DividendGrowthC m LB 16.36 -1.9 -1.2 +6.3/E DividendGrowthI LB 18.23 -1.8 -.9 +7.3/D DividendGrowthM m LB 17.21 -1.8 -1.0 +6.8/E EmMktsIncA m EB 13.91 -.1 -1.4 +5.9/B EmMktsIncC m EB 14.02 -.1 -1.6 +5.1/B EmMktsIncI EB 13.64 ... -1.3 +6.2/A EmMktsIncM m EB 13.85 -.1 -1.4 +5.8/B EmergingAsiaA m PJ 40.41 -4.7 -1.7 +6.5/C EmergingAsiaC m PJ 36.70 -4.7 -1.9 +5.7/D EmergingAsiaI PJ 41.64 -4.7 -1.6 +6.9/C EmergingMktsA m EM 30.09 -3.4 -.3 +8.1/A EmergingMktsC m EM 28.61 -3.4 -.5 +7.3/B EmergingMktsI EM 30.24 -3.4 -.2 +8.5/A EmergingMktsM m EM 29.85 -3.4 -.4 +7.8/A EnergyA m EE 34.88 +7.8 +1.3 -1.5/A EnergyC m EE 32.04 +7.7 +1.1 -2.2/A EnergyI EE 36.76 +7.8 +1.4 -1.2/A EnergyM m EE 35.69 +7.7 +1.2 -1.7/A EquityGrowthA m LG 114.21 -3.8 +4.6 +12.5/B EquityGrowthC m LG 97.65 -3.8 +4.4 +11.6/B EquityGrowthI LG 125.03 -3.7 +4.7 +12.8/A EquityGrowthM m LG 112.22 -3.8 +4.5 +12.2/B EquityIncomeA m LV 31.42 -2.0 -2.5 +6.2/D EquityIncomeC m LV 31.65 -2.0 -2.7 +5.4/E EquityIncomeI LV 32.84 -2.0 -2.4 +6.5/D EquityIncomeM m LV 32.13 -2.0 -2.5 +6.0/D EquityValueA m LV 18.67 -1.4 -1.6 +5.8/D FinancialSvcsA m SF 21.72 -4.2 -.7 +10.4/C FinancialSvcsC m SF 20.34 -4.2 -.9 +9.6/C FinancialSvcsM m SF 21.50 -4.2 -.7 +10.1/C FltngRtHiIncA m BL 9.66 +.3 +1.4 +3.4/C FltngRtHiIncC m BL 9.66 +.3 +1.1 +2.6/E FltngRtHiIncI BL 9.64 +.3 +1.4 +3.7/C FltngRtHiIncM m BL 9.65 +.3 +1.4 +3.4/C Freedom2005A m TA 11.97 -.5 -.3 +3.7/C Freedom2005I TA 12.05 -.4 -.2 +3.9/C Freedom2010A m TA 12.48 -.7 -.1 +4.3/A Freedom2010M m TA 12.43 -.7 -.2 +4.1/B Freedom2015A m TD 12.66 -.9 ... +4.9/A Freedom2015C m TD 12.54 -1.0 -.2 +4.2/C Freedom2015I TD 12.76 -.9 +.1 +5.2/A Freedom2015M m TD 12.63 -.9 -.1 +4.7/B Freedom2020A m TE 13.80 -1.1 +.1 +5.3/A Freedom2020C m TE 13.68 -1.2 -.1 +4.6/B Freedom2020I TE 13.91 -1.1 +.1 +5.6/A Freedom2020M m TE 13.79 -1.1 ... +5.1/A Freedom2025A m TG 13.84 -1.3 +.1 +5.7/B Freedom2025C m TG 13.63 -1.4 -.1 +4.9/C Freedom2025I TG 13.96 -1.3 +.2 +6.0/A Freedom2025M m TG 13.86 -1.3 +.1 +5.4/C Freedom2030A m TH 15.08 -1.6 +.3 +6.6/A Freedom2030C m TH 14.83 -1.7 +.1 +5.8/C Freedom2030I TH 15.17 -1.6 +.4 +6.9/A Freedom2030M m TH 15.01 -1.6 +.3 +6.3/B Freedom2035A m TI 14.80 -1.9 +.5 +7.3/B Freedom2035C m TI 14.43 -2.0 +.3 +6.6/C Freedom2035I TI 14.91 -1.9 +.7 +7.6/A Freedom2035M m TI 14.68 -1.9 +.5 +7.1/B Freedom2040A m TJ 15.85 -2.0 +.6 +7.4/B Freedom2040C m TJ 15.48 -2.0 +.3 +6.6/C Freedom2040I TJ 15.95 -2.0 +.7 +7.7/A Freedom2040M m TJ 15.78 -2.0 +.5 +7.2/B Freedom2045A m TK 12.34 -2.0 +.6 +7.4/C Freedom2045I TK 12.42 -1.9 +.7 +7.7/B Freedom2045M m TK 12.25 -1.9 +.6 +7.2/C Freedom2050A m TN 12.30 -2.0 +.6 +7.4/B Freedom2050I TN 12.38 -1.9 +.7 +7.7/B Freedom2050M m TN 12.23 -2.0 +.5 +7.2/C Freedom2055A m TL 13.52 -2.0 +.6 +7.5/C Freedom2055I TL 13.57 -2.0 +.7 +7.7/B FreedomIncomeA m RI 11.03 -.3 -.4 +2.9/C FreedomIncomeI RI 11.06 -.3 -.4 +3.2/B GlblCapApprecI SW 19.41 -1.2 +.8 +8.6/C GlobalCmdtyStkI SN 13.39 +2.4 +1.6 +3.5/B GovernmentIncA m GI 10.01 +.2 -1.6 -.1/D GovernmentIncC m GI 10.01 +.2 -1.8 -.9/E GovernmentIncI GI 10.01 +.3 -1.5 +.1/C GovernmentIncM m GI 10.01 +.2 -1.6 -.1/D Growth&IncomeA m LB 27.93 -1.6 -1.6 +7.7/D Growth&IncomeC m LB 26.19 -1.7 -1.8 +6.9/E Growth&IncomeM m LB 27.94 -1.6 -1.7 +7.4/D GrowthOppsA m LG 67.80 -4.5 +4.7 +12.0/B GrowthOppsC m LG 59.40 -4.5 +4.5 +11.1/C GrowthOppsI LG 72.58 -4.4 +4.8 +12.3/B GrowthOppsM m LG 67.38 -4.5 +4.7 +11.7/B HealthCareA m SH 45.80 -1.8 +7.4 +3.3/B HealthCareC m SH 36.81 -1.8 +7.2 +2.5/C HealthCareI SH 49.68 -1.7 +7.5 +3.6/B HealthCareM m SH 42.87 -1.8 +7.3 +3.0/C HighIncAdvtgA m HY 11.28 +.4 +.3 +5.5/A HighIncAdvtgC m HY 11.26 +.3 +.1 +4.7/B HighIncAdvtgI HY 10.58 +.4 +.4 +5.8/A HighIncAdvtgM m HY 11.35 +.4 +.4 +5.5/A HighIncomeA m HY 7.79 +.9 ... +4.0/C HighIncomeC m HY 7.77 +1.0 -.1 +3.2/D HighIncomeI HY 7.80 +.9 +.1 +4.2/B HighIncomeM m HY 7.77 +.9 ... +4.0/C IndustrialsA m ID 41.60 -1.7 -.7 +9.3/C IndustrialsC m ID 37.25 -1.8 -1.0 +8.5/C IndustrialsI ID 43.73 -1.7 -.7 +9.6/B IndustrialsM m ID 40.68 -1.8 -.8 +9.0/C IntermMuniIncA m MI 10.21 +.1 -1.1 +1.2/D IntermMuniIncI MI 10.22 +.1 -1.1 +1.5/C IntlCapitalAppA m FG 19.83 -1.4 +.4 +8.0/A IntlCapitalAppC m FG 17.51 -1.5 +.2 +7.2/B IntlCapitalAppM m FG 19.35 -1.4 +.4 +7.8/A IntlDiscvA m FG 45.36 -.7 -.1 +5.4/D IntlDiscvI FG 45.54 -.7 ... +5.7/C IntlGrA m FG 13.66 -1.9 +.4 +5.7/D IntlGrC m FG 13.42 -1.9 +.1 +4.8/D IntlGrI FG 13.72 -1.8 +.4 +6.0/C IntlSmCapOppsI FR 20.35 +.2 +5.4 +12.0/B IntlSmallCapA m FQ 29.82 -.5 +1.4 +11.7/A IntlSmallCapI FQ 30.55 -.5 +1.5 +12.0/A InvestmentGrBdA m CI 7.75 +.4 -1.5 +1.0/C InvestmentGrBdI CI 7.76 +.4 -1.5 +1.3/B LargeCapA m LB 32.97 -1.8 -.9 +8.1/D LargeCapC m LB 29.87 -1.8 -1.1 +7.3/D LargeCapI LB 34.49 -1.8 -.8 +8.4/D LargeCapM m LB 32.89 -1.8 -1.0 +7.8/D LeveragedCoStkA m MG 43.26 -2.5 -.3 +4.2/E LeveragedCoStkC m MG 38.66 -2.6 -.5 +3.4/E LeveragedCoStkI MG 44.23 -2.5 -.2 +4.5/E LeveragedCoStkM m MG 41.87 -2.5 -.3 +4.0/E LimitedTermBdA m CS 11.27 +.1 -.9 +.6/C LimitedTermBdC m CS 11.25 +.1 -1.0 -.1/E LimitedTermBdI CS 11.31 +.2 -.7 +.9/C LimitedTermBdM m CS 11.28 +.2 -.8 +.6/C LtdTermMuniIncA m MS 10.44 -.1 -.5 +.4/D LtdTermMuniIncI MS 10.43 -.1 -.3 +.6/C MaterialsA m SN 83.08 -1.6 -3.5 +6.4/A MaterialsC m SN 80.14 -1.7 -3.7 +5.7/A MaterialsI SN 83.30 -1.6 -3.4 +6.8/A MegaCapStockA m LB 17.09 -1.6 -1.0 +8.0/D MegaCapStockI LB 17.28 -1.5 -.9 +8.3/D MidCapIIA m MG 20.88 -2.1 +1.6 +8.0/C MidCapIIC m MG 18.57 -2.1 +1.4 +7.2/D MidCapIII MG 21.54 -2.0 +1.7 +8.3/C MidCapIIM m MG 20.35 -2.1 +1.5 +7.8/C MidCapValueA m MV 24.27 -1.3 -3.2 +5.0/D MortgageSecI CI 10.90 +.2 -1.4 +.9/D NewInsA m LG 31.84 -3.1 +3.7 +11.3/B NewInsC m LG 27.89 -3.2 +3.5 +10.5/C NewInsI LG 32.54 -3.1 +3.8 +11.6/B NewInsM m LG 30.79 -3.1 +3.6 +11.1/C NewInsZ LG 32.58 -3.1 +3.8 +11.8/B OverseasA m FG 24.90 -.1 +.2 +5.1/D OverseasI FG 25.43 ... +.3 +5.5/D OverseasM m FG 25.58 -.1 +.2 +4.9/D RealEstateA m SR 20.10 -.9 -7.8 +.3/D RealEstateI SR 20.29 -.9 -7.7 +.6/D RealEstateM m SR 20.09 -.9 -7.8 +.1/E RlEstIncA m SR 11.54 -.1 -3.3 +4.1/A RlEstIncC m SR 11.42 -.1 -3.5 +3.3/A RlEstIncI SR 11.56 ... -3.2 +4.4/A RlEstIncM m SR 11.55 ... -3.3 +4.1/A SCGrthA m SG 25.72 -1.8 +8.2 +13.5/A SCGrthC m SG 23.06 -1.9 +7.9 +12.7/A SCGrthI SG 26.84 -1.8 +8.3 +13.9/A SCGrthM m SG 24.93 -1.9 +8.1 +13.2/A SCValueA m SV 19.78 -1.9 -1.0 +8.6/B SCValueI SV 20.15 -1.9 -.8 +8.9/B SCValueM m SV 19.32 -1.9 -1.0 +8.4/B SeriesGrOpps LG 13.37 -4.4 +4.9 +12.7/A SeriesSmallCap SB 12.03 -2.7 +1.0 +4.8/E SmallCapA m SB 25.99 -2.8 +.7 +4.3/E SmallCapC m SB 19.56 -2.8 +.5 +3.6/E SmallCapI SB 28.53 -2.7 +.8 +4.6/E SmallCapM m SB 24.03 -2.8 +.6 +4.1/E StgIncA m MU 12.23 +.3 +.2 +3.7/B StgIncC m MU 12.19 +.2 -.1 +2.9/C StgIncI MU 12.39 +.3 +.2 +4.0/A StgIncM m MU 12.22 +.3 +.2 +3.7/B StockSelAllCpA m LG 45.08 -2.2 +2.5 +9.6/D StockSelAllCpI LG 45.08 -2.1 +2.5 +9.8/D StockSelAllCpK LG 45.06 -2.1 +2.5 +10.0/D StockSelAllCpM m LG 45.05 -2.2 +2.4 +9.3/D StockSlrMidCp MG 40.86 -1.4 +2.3 +7.5/C StockSlrMidCpA m MG 39.18 -1.4 +2.2 +7.3/D StockSlrMidCpC m MG 35.75 -1.5 +2.0 +6.5/D StockSlrMidCpI MG 40.94 -1.4 +2.3 +7.5/C StockSlrMidCpM m MG 39.39 -1.4 +2.1 +7.0/D StratDiv&IncA m AL 14.73 -1.3 -2.4 +5.9/C StratDiv&IncC m AL 14.67 -1.3 -2.6 +5.1/D StratDiv&IncI AL 14.78 -1.2 -2.3 +6.1/C StratDiv&IncM m AL 14.72 -1.3 -2.5 +5.6/C StrategicRlRetI XY 8.83 +.8 -.3 +1.1/E TechnologyA m ST 57.57 -4.1 +7.5 +21.2/A TechnologyC m ST 48.91 -4.2 +7.3 +20.3/B TechnologyM m ST 54.62 -4.2 +7.5 +20.9/A TotalBondA m CI 10.44 +.5 -1.3 +1.6/B TotalBondC m CI 10.44 +.3 -1.6 +.8/D TotalBondI CI 10.42 +.5 -1.3 +1.9/A TotalBondM m CI 10.42 +.4 -1.3 +1.6/B UtilitiesA m SU 29.56 +.8 +1.8 +7.4/A ValueA m MV 24.85 -1.1 -2.7 +4.8/E ValueStratsA m LV 34.81 -2.2 -3.8 +5.2/E ValueStratsI LV 38.05 -2.1 -3.7 +5.4/E ValueStratsK LV 40.49 -2.1 -3.6 +5.6/E ValueStratsM m LV 36.61 -2.2 -3.9 +4.9/EFidelity SelectAdvisorGoldA m SP 19.34 +6.1 -4.5 +5.5/C AdvisorGoldC m SP 18.10 +6.0 -4.7 +4.8/D AdvisorGoldI SP 19.85 +6.1 -4.4 +5.9/C AirTransp ID 76.39 -3.7 -4.0 +10.6/A Banking SF 32.79 -5.8 +.2 +13.0/B Biotechnology SH 215.42 -7.4 +2.4 -2.5/E Brkrg&InvmtMgmt SF 78.98 -4.7 +1.5 +8.2/D Chemicals SN 160.29 -2.4 -4.2 +11.0/A CommsEquip ST 36.52 -3.8 +8.0 +8.5/E Computers ST 92.66 -3.4 +4.6 +12.3/E Const&Hsg MG 57.31 -1.6 -7.1 +6.9/D ConsumerDiscret CD 42.29 -2.9 +3.7 +9.6/A ConsumerFinance SF 15.21 -4.0 -1.9 +8.6/D ConsumerStaples CC 82.44 -.2 -5.0 +2.6/D Defense&Aero ID 176.39 +1.0 +8.8 +17.4/A Energy EE 45.35 +7.8 +1.5 -1.1/A EnergyService EE 45.68 +5.1 +.7 -5.4/B Envir&AltEngy ID 25.43 -2.9 -1.3 +11.6/A FinancialSvcs SF 110.81 -4.2 -.6 +10.7/B Gold SP 19.85 +6.1 -4.4 +5.9/C HealthCare SH 231.84 -1.6 +7.4 +3.3/B HealthCareSvcs SH 87.66 +.2 +3.1 +8.0/A ITServices ST 57.65 -3.1 +7.5 +16.7/C Industrials ID 35.01 -1.8 -.7 +9.6/B Insurance SF 68.28 -1.8 -2.1 +11.0/B Leisure CD 158.21 -1.4 +.8 +10.3/A Materials SN 83.47 -1.6 -3.4 +6.7/A MedTech&Devcs SH 45.63 +.1 +8.6 +12.8/A Multimedia CD 72.05 -4.7 -3.9 +3.6/D NaturalGas EE 23.45 +6.0 -1.6 -10.0/D NaturalRes EE 29.79 +5.8 -1.0 -2.7/A Pharmaceuticals SH 19.10 -1.5 +3.6 -3.3/E Retailing CD 138.72 -3.5 +5.1 +15.4/A Semicon ST 111.19 -4.9 +5.4 +22.0/A Swre&ITSvcs ST 172.99 -4.5 +6.5 +20.8/A Technology ST 173.43 -4.2 +7.4 +21.4/A Telecom SC 56.11 -.5 -3.4 +5.5/A Transportation ID 96.32 -1.8 -2.8 +9.4/B Utilities SU 80.81 +.8 +1.8 +7.7/A Wireless SC 10.11 -2.7 +.9 +8.9/AFiera CapitalSTRONGNtnCcyIns CR 17.04 +.5 +.7 -.2/E SmMidCapGrInstl MG 21.26 -3.6 +4.6 +7.7/CFirst EagleGlbA m IH 59.07 -.2 ... +5.9/A GoldA m SP 16.50 +5.8 -2.5 +4.0/E OverseasA m FB 24.69 +.6 ... +4.3/D USValA m LB 20.26 -.6 +.8 +7.1/E USValI LB 20.58 -.6 +.9 +7.3/D ofAmericaI MB 35.77 -2.7 -1.7 +3.6/E ofAmericaY b MB 35.66 -2.8 -1.8 +3.3/EFirst InvestorsEqIncA m LV 10.65 -1.4 -1.6 +6.9/C ForIncA m HY 2.47 +.8 +.3 +3.8/C GlbA m WS 8.52 -3.6 +1.9 +6.7/C GovtA m GI 10.16 +.2 -1.5 -.7/E GrandIncA m LV 23.29 -1.8 -1.8 +5.4/E IntlA m FG 16.17 -.9 -1.3 +5.9/C InvmGradeA m TW 9.34 +.4 -2.1 +1.1/E OppA m MB 40.97 -1.7 -1.6 +5.0/D SelGrA m LG 12.13 -2.7 +1.7 +10.8/C SpecSitsA m SV 31.53 -1.0 -1.3 +6.9/C TEIncA m MI 9.22 +.3 -1.1 +1.2/D TENYA m MY 13.87 +.2 -1.2 +1.4/E TEOppsA m ML 16.16 +.2 -1.5 +1.5/E TtlRetA m MA 19.82 -.9 -1.8 +3.4/EFirst WesternFI CI 9.63 +.2 -1.0 +2.0/A ShrtDrBd CS 9.82 +.1 -.1 +1.5/AFirsthandTechOpps ST 10.95 -7.4 +9.7 +18.9/CFort PittCptlTtlRet d LB 26.35 -3.3 +1.0 +11.3/AFranklin TempletonAdjUSGvtScA m GS 8.17 +.1 ... -.2/D AdjUSGvtScAdv GS 8.18 +.1 +.1 +.1/C AdjUSGvtScC m GS 8.16 -.1 -.1 -.6/E AlbmTxFrIncA m SL 10.59 +.5 -.9 +1.6/B AlbmTxFrIncA m SL 10.87 +.2 -.9 +1.5/C AlbmTxFrIncAdv SL 10.62 +.4 -.9 +1.7/B AlbmTxFrIncC m SL 10.77 +.4 -1.0 +1.1/D BalA x MA 12.10 -.2 -1.0 +4.7/D BalAdv x MA 12.12 -.3 -1.0 +4.9/C BalC x MA 11.99 -.4 -1.2 +3.9/D BalSheetInvmA m MV 38.81 -1.0 -1.1 +6.9/C BalSheetInvmAdv MV 40.13 -.9 -1.0 +7.2/B BalSheetInvmC m MV 37.13 -1.0 -1.3 +6.1/C BiotechDiscvA m SH 149.17 -6.6 -.8 -4.8/E BiotechDiscvAdv SH 152.63 -6.6 -.7 -4.6/E CAHYMuniA m MC 10.65 +.6 -1.1 +3.2/B CAHYMuniAdv MC 10.68 +.7 -1.0 +3.4/A CAHYMuniC m MC 10.73 +.5 -1.3 +2.6/B CAIntTrTFIncA m MF 11.78 +.1 -.9 +1.4/D CAIntTrTFIncAdv MF 11.81 +.1 -.9 +1.5/C CAIntTrTFIncC m MF 11.82 +.1 -1.1 +.8/E CATxFrIncA m MC 7.29 +.4 -1.5 +2.4/C CATxFrIncAdv MC 7.28 +.4 -1.4 +2.5/C CATxFrIncC m MC 7.28 +.4 -1.6 +1.8/E ChinaWldA m CH 22.73 -3.0 +5.0 +4.4/D ChinaWldAdv CH 22.89 -3.0 +5.1 +4.6/D ClrdTxFrIncA m SL 11.32 +.3 -.8 +1.4/C ClrdTxFrIncAdv SL 11.32 +.3 -.8 +1.5/C ClrdTxFrIncC m SL 11.46 +.2 -1.0 +.9/E CnctTxFrIncA m SL 10.08 +.2 -.6 +1.1/D CnsrvAllcA m CA 14.93 -.5 +.7 +3.3/C CnsrvAllcC m CA 14.63 -.6 +.5 +2.5/E CnsrvAllcR b CA 14.87 -.5 +.7 +3.0/D CnvrtSecA m CV 20.51 -2.6 +5.7 +8.9/A CnvrtSecAdv CV 20.51 -2.6 +5.7 +9.2/A CnvrtSecC m CV 20.19 -2.7 +5.4 +8.1/A CorfolioAllcA m XM 20.11 -2.0 +2.2 +7.3/B CorfolioAllcC m XM 19.81 -2.1 +2.0 +6.5/C DevMktsA m EM 21.48 -5.2 -2.3 +6.1/C DevMktsAdv EM 21.38 -5.2 -2.2 +6.4/C DevMktsC m EM 20.81 -5.3 -2.5 +5.3/D DynaTechA m LG 70.58 -4.6 +7.9 +15.0/A DynaTechAdv LG 72.59 -4.5 +8.0 +15.3/A DynaTechC m LG 59.40 -4.6 +7.7 +14.2/A DynaTechR b LG 68.68 -4.6 +7.9 +14.8/A DynaTechR6 LG 73.21 -4.5 +8.1 +15.5/A EMSmCpA m EM 15.36 +.1 +1.7 +6.8/B EMSmCpAdv EM 15.53 ... +1.8 +7.0/B EMSmCpC m EM 14.64 -.1 +1.5 +6.0/C EmergMktDbtOpps EB 11.96 +.7 +2.4 +7.4/A EqIncA m LV 24.85 -1.1 -.7 +7.9/B EqIncC m LV 24.65 -1.2 -.9 +7.1/C FdrIntTrTFIncA m MI 11.91 ... -1.1 +1.0/E FdrIntTrTFIncAd MI 11.94 ... -1.0 +1.2/D FdrIntTrTFIncC m MI 11.95 +.1 -1.2 +.5/E FdrLtdTrTFIncA m MS 10.27 ... +.1 +.2/E FdrTFIncA m ML 11.73 +.3 -.9 +1.6/E FdrTFIncAdv ML 11.74 +.3 -.8 +1.7/E FdrTFIncC m ML 11.72 +.2 -1.1 +1.0/E FloridaTFIncA m SL 10.44 +.2 -.4 +1.1/D FloridaTFIncC m SL 10.67 +.2 -.6 +.6/E FltngRtDlyAcsA m BL 8.77 +.3 +1.4 +3.4/C FltngRtDlyAcsAd BL 8.77 +.2 +1.5 +3.6/C FltngRtDlyAcsC m BL 8.77 +.3 +1.3 +3.0/D FndngsAlA m AL 14.43 -.6 -.8 +4.0/D FndngsAlAd AL 14.52 -.6 -.8 +4.3/D FndngsAlC m AL 14.18 -.7 -1.0 +3.2/E FocedCorEqA m LB 16.53 -2.8 +2.3 +3.5/E FrgnA m FV 8.00 -.4 -.9 +2.7/D FrgnAdv FV 7.88 -.3 -.9 +3.0/D FrgnC m FV 7.81 -.4 -1.1 +1.9/E FrgnR b FV 7.84 -.4 -1.0 +2.5/D FrgnR6 FV 7.87 -.4 -.9 +3.2/D FrgnSmlrCoA m FA 20.84 ... +2.2 +7.3/C GlbBalA1 m IH 3.14 -.9 -.5 +2.3/D GlbBalAdv IH 3.15 -.9 -.4 +2.6/D GlbBalC m IH 3.12 -1.0 -.6 +1.6/E GlbBalC1 m IH 3.14 -.9 -.5 +1.9/E GlbBdA x IB 11.96 +1.1 +1.6 +1.4/E GlbBdAdv x IB 11.91 +1.1 +1.6 +1.6/D GlbBdC x IB 11.99 +1.1 +1.5 +1.0/E GlbBdR x IB 11.96 +1.1 +1.6 +1.1/E GlbBdR6 x IB 11.91 +1.1 +1.7 +1.8/D GlbOppsTrustA m WS 22.70 -1.1 -.1 +4.9/D GlbRlEsttA m GR 8.88 -1.0 -4.6 +.7/E GlbSmlrCoA m SW 10.69 -.3 +1.2 +7.1/D GlbSmlrCoAdv SW 10.74 -.3 +1.2 +7.4/D GlbTtlRetA x IB 12.10 +1.0 +1.7 +2.1/D GlbTtlRetAdv x IB 12.12 +1.0 +1.9 +2.3/C GlbTtlRetC x IB 12.09 +.9 +1.7 +1.7/D GlbTtlRetR6 x IB 12.11 +1.0 +1.8 +2.5/C GldPrcMtlsA m SP 14.94 +6.4 -4.7 +3.4/E GldPrcMtlsAdv SP 15.83 +6.4 -4.6 +3.7/E GldPrcMtlsC m SP 13.78 +6.3 -4.9 +2.6/E Gr,IncA m WS 27.15 -1.2 -.4 +4.3/E Gr,IncAdv WS 27.19 -1.2 -.3 +4.6/E Gr,IncC m WS 26.45 -1.3 -.6 +3.5/E Gr,IncRet b WS 26.90 -1.3 -.5 +4.0/E GrA m LG 97.46 -2.6 +3.1 +11.4/B GrAdv LG 97.68 -2.6 +3.2 +11.7/B GrAllcA m AL 19.57 -1.4 +1.2 +6.1/C GrAllcC m AL 18.99 -1.5 +1.0 +5.3/D GrAllcR b AL 19.31 -1.5 +1.1 +5.8/C GrC m LG 89.43 -2.6 +2.9 +10.6/C GrOppsA m LG 38.70 -3.6 +6.7 +8.7/E GrOppsAdv LG 41.46 -3.6 +6.7 +9.0/D GrOppsC m LG 32.78 -3.6 +6.5 +7.9/E GrOppsR6 LG 41.90 -3.6 +6.8 +9.2/D GrR b LG 97.05 -2.6 +3.1 +11.2/C GrR6 LG 97.59 -2.5 +3.2 +11.9/B GrR6 WS 27.13 -1.2 -.3 +4.7/E GrgTxFrIncA m SL 11.64 +.3 -1.0 +1.2/D GrgTxFrIncC m SL 11.82 +.2 -1.1 +.7/E HYTxFrIncA m HM 9.95 +.5 -.4 +2.0/E HYTxFrIncAdv HM 10.00 +.6 -.3 +2.1/E HYTxFrIncC m HM 10.15 +.5 -.5 +1.4/E HiIncA m HY 1.86 +1.0 +.2 +3.2/D HiIncAdv HY 1.86 +.5 -.2 +3.4/D HiIncC m HY 1.88 +1.0 -.4 +2.7/E HiIncR b HY 1.89 +.4 -.4 +2.8/E IncA m CA 2.31 ... -1.3 +3.7/C IncAdv CA 2.29 ... -1.2 +3.9/C IncC m CA 2.34 ... -1.4 +3.1/D IncR b CA 2.27 ... -1.4 +3.4/C IncR6 CA 2.29 ... -1.2 +3.9/B IndiaGrA m EI 15.03 +1.0 -5.9 +4.6/E InsFrgnSmlrCAdv FA 25.72 +.2 +2.6 +7.8/C InsGlbEqAdv WS 10.57 -.8 -.2 +4.1/E InsIntlEqPrmry FV 22.01 -.4 +.1 +2.9/D IntlBdA x IB 10.65 +1.1 +1.5 +1.2/E IntlBdAdv x IB 10.65 +1.0 +1.5 +1.4/E IntlGrA m FG 14.61 -2.4 +1.0 +9.0/A IntlSmCpGrA m FQ 19.99 -1.9 -.7 +7.7/D IntlSmCpGrAdv FQ 20.03 -1.9 -.7 +8.0/D IntlSmCpGrR6 FQ 20.03 -1.8 -.6 +8.2/D KNTxFrTFIncA m SL 10.75 +.2 -.8 +1.3/C LS2025RtrTrgA m TG 13.04 -.7 +.9 +3.7/E LS2035RtrTrgA m TI 13.81 -1.0 +1.0 +4.6/E LsnTxFrTFIncA m SL 10.88 +.2 -1.0 +1.4/C LsnTxFrTFIncC m SL 11.05 +.1 -1.2 +.8/E LwDrTtlRetA m CS 9.68 +.1 -.1 +.8/C LwDrTtlRetAdv CS 9.73 +.2 -.1 +1.1/B LwDrTtlRetC m CS 9.64 +.1 -.3 +.4/D MATFIncA m MT 11.50 +.4 -1.5 +2.0/A MATFIncC m MT 11.64 +.4 -1.6 +1.4/C MichiganTFIncA m SL 11.25 +.2 -1.1 +1.3/C MichiganTFIncC m SL 11.43 +.2 -1.2 +.8/E MicroCpValA m SV 33.34 -1.6 -1.9 +7.4/C MicroCpValAdv SV 33.52 -1.6 -1.8 +7.7/B MnstTxFrIncA m SM 12.09 +.4 -1.2 +1.4/D MnstTxFrIncC m SM 12.22 +.3 -1.4 +.8/E ModAllcA m MA 16.26 -1.0 +.9 +4.7/D ModAllcAdv MA 16.29 -1.0 +1.1 +5.0/C ModAllcC m MA 15.78 -1.0 +.7 +4.0/D ModAllcR b MA 16.22 -1.0 +.9 +4.5/D MrylndTFIncA m SL 10.77 +.3 -.8 +1.3/C MrylndTFIncC m SL 10.98 +.3 -1.1 +.7/E MsrTxFrIncA m SL 11.39 +.4 -.8 +1.2/D MsrTxFrIncAdv SL 11.39 +.3 -.7 +1.3/D MsrTxFrIncC m SL 11.50 +.3 -.9 +.6/E MutA m XM 28.16 -.7 -.7 +4.3/E MutBeaconA m XM 16.40 -.8 -.4 +5.4/D MutBeaconC m XM 16.23 -.9 -.7 +4.7/D MutBeaconZ XM 16.55 -.8 -.4 +5.7/D MutC m XM 27.80 -.7 -.9 +3.5/E MutEuropeanA m ES 20.43 +.7 +.5 +1.1/E MutEuropeanC m ES 20.44 +.7 +.3 +.3/E MutEuropeanR6 ES 21.04 +.8 +.6 +1.5/E MutEuropeanZ ES 21.05 +.8 +.6 +1.3/E MutFinclSvcsA m SF 23.99 -1.8 -.9 +8.3/D MutFinclSvcsC m SF 23.81 -1.9 -1.1 +7.5/E MutFinclSvcsZ SF 23.94 -1.8 -.8 +8.6/D MutGlbDiscvA m WS 31.72 -.5 -.3 +3.7/E MutGlbDiscvC m WS 31.29 -.5 -.5 +2.9/E MutGlbDiscvR b WS 31.27 -.5 -.3 +3.5/E MutGlbDiscvZ WS 32.36 -.5 -.2 +4.0/E MutIntlA m FV 15.82 +.6 -.4 +1.7/E MutQuestA m IH 15.90 +.6 +1.5 +4.3/B MutQuestC m IH 15.59 +.6 +1.3 +3.5/C MutQuestZ IH 16.13 +.7 +1.6 +4.6/B MutR b XM 28.00 -.7 -.7 +4.1/E MutR6 XM 28.45 -.7 -.6 +4.7/D MutZ XM 28.46 -.7 -.6 +4.6/D NCTxFrIncA m SL 11.25 +.1 -.9 +.9/E NCTxFrIncAdv SL 11.25 +.1 -.8 +1.0/E NCTxFrIncC m SL 11.44 +.1 -1.0 +.3/E NJTFIncA m MJ 11.11 +.4 -.7 +1.5/D NJTFIncAdv MJ 11.12 +.4 -.6 +1.6/D NJTFIncC m MJ 11.26 +.3 -.8 +.9/E NYIntTFIncA m MN 11.32 ... -1.3 +1.1/D NYIntTFIncC m MN 11.36 ... -1.4 +.6/E NYTxFrIncA m MY 10.83 +.2 -1.1 +1.1/E NYTxFrIncAdv MY 10.84 +.2 -.9 +1.2/E NYTxFrIncC m MY 10.82 +.1 -1.2 +.5/E NatrlResA m SN 27.32 +4.9 +1.3 -3.0/D NatrlResAdv SN 29.11 +4.9 +1.4 -2.8/D NatrlResC m SN 26.55 +4.9 +1.1 -3.7/E OhioTxFrIncA m MO 12.46 +.2 -1.2 +2.1/A OhioTxFrIncAdv MO 12.47 +.2 -1.1 +2.2/A OhioTxFrIncC m MO 12.63 +.2 -1.3 +1.5/B OregonTxFrIncA m SL 11.36 +.3 -1.1 +1.6/B OregonTxFrIncAd SL 11.38 +.3 -1.0 +1.8/B OregonTxFrIncC m SL 11.54 +.2 -1.2 +1.1/D PETxFrIncA m MP 9.77 +.3 -.6 +1.4/E PETxFrIncAdv MP 9.79 +.3 -.5 +1.5/D PETxFrIncC m MP 9.90 +.2 -.7 +.8/E RisingDivsA m LB 60.38 -1.4 -1.0 +9.0/C RisingDivsAdv LB 60.32 -1.4 -.9 +9.3/B RisingDivsC m LB 59.30 -1.5 -1.2 +8.2/D RisingDivsR b LB 60.19 -1.4 -1.1 +8.8/C RisingDivsR6 LB 60.31 -1.4 -.9 +9.5/B RlEsttSecA m SR 19.35 -1.0 -7.9 +.7/D RlRetA m IP 10.05 +.7 +.1 +.3/D SmCpGrA m SG 23.71 -1.2 +7.8 +7.3/D SmCpGrAdv SG 25.36 -1.1 +7.8 +7.6/D SmCpGrC m SG 20.01 -1.2 +7.5 +6.5/D SmCpGrR6 SG 25.64 -1.1 +7.9 +7.8/D SmCpValA m SV 56.04 -.3 +.4 +9.1/A SmCpValAdv SV 58.75 -.3 +.4 +9.3/A SmCpValC m SV 49.69 -.4 +.1 +8.2/B SmCpValR b SV 55.46 -.4 +.3 +8.8/B SmMidCpGrA m MG 36.65 -3.1 +3.8 +5.4/E SmMidCpGrAdv MG 39.95 -3.1 +3.8 +5.7/E SmMidCpGrC m MG 26.26 -3.2 +3.5 +4.6/E SmMidCpGrR b MG 33.68 -3.1 +3.7 +5.2/E StratIncA m MU 9.70 +.5 -.5 +1.8/E StratIncAdv MU 9.71 +.5 -.5 +2.1/D StratIncC m MU 9.69 +.5 -.7 +1.4/E StratIncR b MU 9.66 +.5 -.6 +1.5/E TnsMnBdA m SL 10.78 +.3 -.9 +1.2/D TtlRetA m CI 9.54 +.4 -1.8 +.3/E TtlRetAdv CI 9.59 +.4 -1.7 +.6/D TtlRetC m CI 9.47 +.4 -1.9 -.1/E TtlRetR6 CI 9.60 +.4 -1.7 +.7/D USGovtSecA m GI 5.95 +.3 -1.1 .../C USGovtSecAdv GI 5.97 +.3 -1.0 +.2/C USGovtSecC m GI 5.91 +.4 -1.2 -.5/E USGovtSecR6 GI 5.97 +.3 -1.0 +.3/B UtlsA m SU 17.86 +.7 -3.8 +6.3/B UtlsAdv SU 18.00 +.7 -3.8 +6.5/B UtlsC m SU 17.77 +.7 -3.9 +5.8/C UtlsR b SU 17.79 +.7 -3.9 +6.0/B UtlsR6 SU 18.00 +.8 -3.7 +6.6/B VirginiaTFIncA m SL 10.90 +.3 -.6 +1.3/C VirginiaTFIncC m SL 11.08 +.2 -.8 +.7/E WldA m WS 16.59 -1.5 -2.0 +3.4/E WldAdv WS 16.56 -1.5 -1.9 +3.6/E WldC m WS 15.77 -1.6 -2.2 +2.6/EFrost FundsGrEqInstl LG 13.39 -3.9 +5.9 +12.0/B LowDurBdInstl CS 10.16 +.1 ... +1.0/B MuniBdInstl MI 10.18 +.2 -.5 +1.1/E TtlRetBdInstl CS 10.32 +.3 -.2 +2.5/A TtlRetBdInvs b CS 10.31 +.2 -.2 +2.3/A ValEqInstl LV 9.01 -1.0 -.6 +7.4/CFundXCnsrvUpgrader TV 38.70 -2.8 +1.2 +5.3 FlexInc MU 28.25 ... -.6 +2.5 Upgrader XM 60.80 -4.3 +1.9 +5.9GERSPInc CI 11.27 +.4 -1.6 +1.3/B RSPUSEq LB 53.37 -2.9 +1.8 +8.8/CGMOAsstAllcBdIII MU 22.14 +.8 -.4 -1.3 AsstAllcBdVI MU 22.21 +.8 -.3 -1.2 CorPlusBdIV CI 21.11 +.5 -.9 +.7 EmCtyDbtIII m EB 28.65 +.1 -1.1 +6.8 EmCtyDbtIV m EB 28.61 +.1 -1.1 +6.9 EmMktsII m EM 34.91 -5.4 -.1 +6.5 EmMktsIII m EM 35.00 -5.4 ... +6.6 EmMktsIV m EM 34.67 -5.4 ... +6.6 EmMktsV m EM 34.58 -5.4 ... +6.7 EmMktsVI m EM 34.67 -5.4 ... +6.7 ForeignSmCoIII m FQ 13.43 +1.7 -1.1 +6.5/E IntlEqIII FV 24.07 +1.0 +.5 +3.4/C IntlEqIV FV 24.03 +1.1 +.5 +3.5/C IntlLgMdCpEqIII FV 26.10 +1.1 +.3 +3.1/D QualIII LB 24.75 -2.2 +1.3 +12.5/A QualIV LB 24.79 -2.2 +1.3 +12.5/A QualV LB 24.79 -2.2 +1.3 +12.5/A QualVI LB 24.75 -2.2 +1.3 +12.6/A TxMgdIntlEqsIII FV 17.05 +.3 +.5 +3.3/D USEqIII LB 15.46 -2.4 +.4 +9.9/B USEqVI LB 15.36 -2.4 +.5 +10.0/B USTrs GS 24.98 +.2 +.5 +.6/AGabelliABCAAA d NE 10.39 -.1 +.1 +2.1/B ABCAdv m NE 10.27 -.1 ... +1.9/B AsstAAA m LB 59.06 -1.2 +.2 +7.2/E EqIncAAA m LB 22.93 -1.3 -1.2 +5.1/E GoldAAA m SP 13.09 +6.1 -5.0 +6.8/B SmCpGrAAA m SB 57.27 -1.0 -1.3 +8.2/B SmCpGrI d SB 58.62 -1.0 -1.2 +8.4/B UtlsA m SU 8.86 +1.5 -2.5 +4.8/C UtlsAAA m SU 8.72 +1.6 -2.5 +4.8/D UtlsC m SU 6.14 +1.7 -2.5 +4.1/D Val25A m MB 15.37 -1.2 -.7 +3.3/EGamcoGlbGrAAA m WS 35.00 -2.1 +4.7 +8.8/B GlbTeleCommsAAA m SC 21.09 -2.4 -3.1 +1.7/E GrAAA m LG 59.49 -3.7 +4.8 +12.1/BGatewayA m XR 32.84 -1.3 -1.6 +4.4/BGeorge PutnamBalA m MA 19.92 -2.3 -.6 +5.9 BalM m MA 19.64 -2.3 -.7 +5.4 BalY MA 19.99 -2.3 -.5 +6.2Gerstein FisherMltFctrGlRlEsSc d GR 10.83 +.5 -2.7 +3.4/B MltFctrGrEq d LG 22.69 -2.5 +5.3 +10.4/C MltFctrIntlGrEq d FG 16.29 +.3 +2.0 +6.4/BGlenmedeCorFI CI 10.69 +.3 -1.9 +.5/E Intl FV 15.73 +.7 +2.2 +4.4/B MuniInterm MS 10.80 +.1 -.8 +1.1/A SmCpEqAdv SB 30.26 -2.0 +.5 +7.7/C StratEq LB 24.66 -2.8 +1.5 +12.0/AGoldman SachsBalStratA m TV 11.46 -1.2 -.6 +3.8 CorFIA m CI 10.21 +.3 -1.8 +.8/D CorFIInstl CI 10.25 +.3 -1.6 +1.1/C CptlGrA m LG 29.65 -4.0 +3.3 +10.5 CptlGrC m LG 21.99 -4.1 +3.1 +9.6 CptlGrInstl LG 32.61 -4.0 +3.4 +10.9 DynMuniIncA m MI 15.64 +.8 +.6 +2.9/A DynMuniIncInstl MI 15.64 +.9 +.7 +3.2/A EMEqA m EM 21.82 -4.5 -.9 +8.8/A EMEqInstl EM 23.35 -4.5 -.8 +9.2/A EnhIncInstl UB 9.40 +.1 +.3 +1.1/B EqGrStratA m WS 19.00 -2.2 +.8 +9.2 EqGrStratC m WS 18.12 -2.3 +.6 +8.3 EqIncA m LV 36.38 -2.6 -2.1 +5.0 GlbIncA m IB 12.16 +.4 -.5 +1.3 GlbIncInstl IB 12.14 +.4 -.4 +1.7 GovtIncA m GI 14.35 +.2 -1.4 +.1/C GrIncStratA m TV 13.76 -1.6 -.1 +5.5 GrIncStratC m TV 13.44 -1.7 -.3 +4.7 GrOppsA m MG 21.93 -3.0 +4.0 +6.3/D GrOppsC m MG 15.13 -3.0 +3.8 +5.5/E GrOppsInstl MG 25.99 -2.9 +4.1 +6.7/D GrStratA m IH 15.81 -2.3 -.1 +7.0 GrStratC m IH 15.76 -2.4 -.3 +6.2 HQlFltngRtIns UB 8.73 +.2 +.5 +1.1/B HYA m HY 6.42 +1.0 -.1 +3.1/D HYInstl d HY 6.44 +1.0 ... +3.5/D HYMuniA m HM 9.60 +1.5 +1.6 +5.3/A HYMuniInstl d HM 9.60 +1.5 +1.7 +5.6/A IncBldrA m CA 22.39 -.6 -.9 +3.0 IntlEqESGInstl FB 20.85 +1.0 +1.1 +5.0/C IntlEqInsA m FB 13.43 +.4 +1.4 +8.9/A IntlEqInsIns FB 13.80 +.5 +1.5 +9.4/A LgCpGrInsA m LG 30.77 -3.7 +2.7 +12.4 LgCpGrInsC m LG 27.64 -3.8 +2.5 +11.6 LgCpGrInsIns LG 31.81 -3.7 +2.8 +12.9 LgCpValA m LV 15.16 -2.9 -3.1 +3.4 LgCpValInsA m LV 21.70 -1.9 -.8 +9.3 LgCpValInsInstl LV 21.68 -1.8 -.7 +9.8 MidCpValA m MV 34.66 -2.1 -1.5 +2.6 MidCpValInstl MV 35.02 -2.1 -1.4 +3.0 RlEsttSecInstl SR 14.72 -1.0 -7.5 +.8/D ShrtDurGovtA m GS 9.77 ... -.2 +.1/C ShrtDurGovtIns GS 9.74 ... -.1 +.4/A ShrtDurTxFrIns MS 10.46 +.1 +.3 +1.0/A SmCpEqInsIns SB 26.96 -1.5 +3.5 +9.1 SmCpValA m SB 55.38 -2.7 -1.6 +7.7 SmCpValInstl SB 59.83 -2.7 -1.5 +8.1 TechOppsA m ST 24.54 -5.6 +7.6 +17.5 TechOppsC m ST 20.33 -5.7 +7.4 +16.6 USEqInsightsA m LB 47.65 -1.7 +2.2 +10.5/A USEqInsightsIns LB 49.12 -1.6 +2.3 +10.9/AGoodHavenGoodHaven d MV 23.68 +.6 -2.1 -.3/EGovernment StreetEq LG 75.63 -2.3 +.6 +7.9/EGreen CenturyBal d MA 26.25 -1.6 -.2 +3.9/D Eq d LG 41.14 -3.7 +.8 +9.8/DGreenspringGreenspring d MA 24.19 -1.2 -.5 +6.0/BGuggenheimHYA m HY 11.20 +.5 -.4 +5.3/A InvmGradeBdA m CI 18.44 +.2 -.4 +3.3/A LgCpValA m LV 45.60 -1.8 -1.5 +8.4/B MidCpValA m SV 34.31 -.8 -.2 +9.0/A MidCpValC m SV 24.78 -.9 -.4 +8.2/B StylPlsLgCrA m LB 22.78 -2.7 +.4 +10.6/A StylPlsMdGrA m MG 45.60 -3.2 +2.2 +8.3/C WldEqIncA m WS 15.32 -2.4 -.1 +6.2/CGuideMarkCorFISvc b CI 9.12 +.3 -1.9 +.4 EmMktsSvc b EM 16.90 -3.3 +2.4 +10.8 LgCpCorSvc b LG 17.71 -2.6 +1.3 +8.5/E SmMidCpCorSvc b SB 15.17 -1.4 +2.0 +6.3/D WldexUSSvc b FB 9.69 +.8 +2.0 +3.9/DGuideStone FundsAggresivAllcInv WS 12.40 -2.6 +1.3 +8.0 BalAllcInv CA 12.15 -1.1 -.1 +4.1 CnsrvAllcInv XY 11.45 -.7 -.2 +2.6 EqIdxInstl LB 29.38 -3.8 -.2 +10.6 EqIdxInv LB 29.37 -3.9 -.3 +10.3 ExtnddDrBdIns CL 17.26 +.1 -3.2 +2.0 ExtnddDrBdInv CL 17.26 ... -3.3 +1.7 GrAllcInv AL 12.49 -1.9 +.6 +5.7 GrEqInstl LG 26.20 -4.8 +4.1 +11.5 GrEqInv LG 26.11 -4.8 +4.0 +11.2 IntlEqInstl FB 16.00 -.1 +1.8 +7.2 IntlEqInv FB 16.02 -.1 +1.8 +6.9 LowDurBdInstl CS 13.28 ... -.1 +1.0 LowDurBdInv CS 13.28 ... -.2 +.7 MediumDurBdIns CI 14.46 +.2 -1.5 +1.3 MediumDurBdInv CI 14.46 +.2 -1.6 +1.0 SmCpEqInstl SB 18.60 -1.8 +1.3 +6.4 SmCpEqInv SB 18.60 -1.9 +1.3 +6.1 ValEqInstl LV 22.39 -2.9 -1.6 +7.3 ValEqInv LV 22.39 -3.0 -1.7 +7.0Guinness AtkinsonChinaHK d CH 26.89 -1.6 +2.3 +6.7 GlbInvtrsInv LB 46.05 -3.1 +2.0 +12.2HSBCOppI MG 14.92 -2.9 +4.6 +7.6Hancock HorizonBrknrdSmCpInv SB 66.65 -1.8 -1.8 +6.8HarborBdInstl CI 11.33 +.3 -1.3 +1.4/B CnvrtSecInstl d CV 10.51 -1.7 +2.7 +3.9/D CptlApprecAdmin b LG 72.00 -4.7 +5.5 +13.2/A CptlApprecInstl LG 73.32 -4.7 +5.6 +13.5/A CptlApprecInv b LG 70.66 -4.7 +5.5 +13.1/A HYBdInstl d HY 9.96 +.9 +.5 +3.6/D IntlAdmin b FB 68.54 +.8 +1.7 +2.9/E IntlGrInstl FG 15.84 -2.4 +.2 +6.2/C IntlInstl FB 68.72 +.8 +1.8 +3.1/E IntlInv b FB 68.09 +.8 +1.7 +2.8/E LgCpValInstl LB 14.98 -2.1 +.3 +11.9/A LgCpValInv b LB 15.11 -2.1 +.2 +11.5/A MidCpGrInstl MG 10.98 -3.3 +6.5 +9.7/B MidCpValInstl MV 23.14 -2.4 -1.7 +5.9/C RlRetInstl IP 9.27 +1.0 -.6 +.9/B SmCpGrInstl SG 15.26 -.2 +5.9 +7.8/D SmCpValInstl SB 36.31 -1.7 ... +10.9/A SmCpValInv b SB 35.42 -1.6 -.1 +10.5/AHarding LoevnerEmMktsAdv d EM 60.55 -3.4 +2.2 +7.9 GlbEqAdv d WS 37.92 -2.5 +2.0 +11.1 IntlEqInstl d FG 23.17 -1.1 +1.7 +7.7HartfordBalA m MA 23.95 -1.7 -.6 +5.3/C BalC m MA 23.95 -1.8 -.8 +4.6/D BalHLSIA MA 30.88 -1.7 -.5 +5.8/B BalHLSIB b MA 31.31 -1.7 -.5 +5.6/B BalIncA m CA 14.22 ... -2.1 +5.6/A BalIncC m CA 14.01 -.1 -2.4 +4.8/A BalIncI CA 14.22 -.1 -2.0 +5.9/A BalIncR3 b CA 14.26 -.1 -2.2 +5.3/A BalIncR4 b CA 14.27 -.1 -2.2 +5.6/A CapAppHLSIA LB 48.79 -3.1 +1.3 +7.4/D CapAppHLSIB b LB 48.08 -3.1 +1.3 +7.2/E ChecksandBalsA m MA 9.42 -1.7 -.2 +5.8/B ChecksandBalsC m MA 9.35 -1.8 -.5 +5.0/C CnsrvAllcA m CA 10.43 -.5 -.1 +2.3/E CorEqA m LG 29.47 -2.2 +2.2 +10.2/D CorEqC m LG 26.99 -2.2 +2.0 +9.4/D CorEqY LG 29.84 -2.2 +2.3 +10.5/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 53

CptlApprecA m LB 38.11 -3.6 +1.5 +7.1/E CptlApprecC m LB 29.60 -3.6 +1.3 +6.3/E CptlApprecI LB 38.25 -3.6 +1.5 +7.4/D CptlApprecR3 b LB 41.96 -3.6 +1.4 +6.7/E CptlApprecR4 b LB 43.21 -3.6 +1.5 +7.1/E CptlApprecY LB 44.24 -3.6 +1.6 +7.5/D DiscpEqHLSIA LG 15.78 -2.2 +2.3 +10.4/C DiscpEqHLSIB b LG 15.60 -2.3 +2.2 +10.1/D DivandGrA m LV 25.48 -1.8 -.8 +8.9/A DivandGrC m LV 24.62 -1.8 -1.1 +8.1/B DivandGrHLSIA LV 23.76 -1.8 -.8 +9.3/A DivandGrHLSIB b LV 23.64 -1.8 -.9 +9.1/A DivandGrI LV 25.36 -1.8 -.8 +9.1/A DivandGrR3 b LV 25.81 -1.8 -.9 +8.5/B DivandGrR4 b LV 25.98 -1.8 -.9 +8.8/A DivandGrR5 LV 26.08 -1.8 -.8 +9.2/A DivandGrY LV 26.09 -1.8 -.8 +9.3/A EmMktsLclDbtI XP 6.56 +.1 +3.1 +4.3/B EmMktsLclDbtY XP 6.52 +.1 +3.1 +4.4/B EqIncA m LV 19.76 -1.3 -2.3 +8.6/B EqIncC m LV 19.66 -1.3 -2.5 +7.8/B EqIncI LV 19.65 -1.3 -2.2 +8.9/A EqIncR4 b LV 19.81 -1.3 -2.3 +8.6/B EqIncY LV 19.95 -1.3 -2.2 +9.0/A FltngRtA m BL 8.76 +.4 +1.6 +3.9/B FltngRtC m BL 8.75 +.4 +1.4 +3.1/D FltngRtHiIncA m BL 10.08 +.4 +1.6 +4.2/A FltngRtHiIncC m BL 10.09 +.5 +1.5 +3.5/C FltngRtHiIncI BL 10.09 +.4 +1.7 +4.5/A FltngRtI BL 8.77 +.5 +1.7 +4.2/B FltngRtY BL 8.74 +.3 +1.6 +4.2/A GlbAllAsstA m IH 10.71 -.9 -.2 +5.1/B GlbAllAsstC m IH 10.56 -.9 -.5 +4.3/B GlbCptlApprecA m WS 18.86 -2.0 +.3 +4.5/E GlbCptlApprecC m WS 17.25 -2.1 +.1 +3.8/E GlbCptlApprecI WS 19.44 -2.0 +.4 +4.8/D GlbEqIncA m WS 12.75 -.7 -.1 +5.6/D GlbGrHLSIA WS 29.24 -3.7 +4.8 +12.7/A GlbGrHLSIB b WS 28.94 -3.7 +4.7 +12.4/A GlbRlAsstY IH 9.56 +2.8 +1.4 +2.4/D GrAllcA m AL 12.49 -1.3 +1.1 +4.5/D GrAllcC m AL 12.28 -1.4 +.9 +3.7/E GrOppsA m LG 45.02 -4.7 +5.3 +11.4/B GrOppsC m LG 28.92 -4.7 +5.0 +10.5/C GrOppsHLSIA LG 40.51 -4.6 +5.4 +12.0/B GrOppsHLSIB b LG 38.90 -4.6 +5.4 +11.7/B GrOppsI LG 47.01 -4.7 +5.4 +11.6/B GrOppsR4 b LG 47.48 -4.7 +5.3 +11.3/C GrOppsY LG 50.12 -4.7 +5.4 +11.8/B HCA m SH 34.05 -3.9 +1.6 +4.3/B HCC m SH 27.82 -4.0 +1.3 +3.5/B HCHLSIA SH 22.84 -3.9 +1.7 +4.7/B HCI SH 35.71 -3.9 +1.6 +4.6/B HYA m HY 7.36 +.8 +.1 +4.0/C HYHLSIA HY 8.20 +.9 ... +4.5/B HYHLSIB b HY 8.06 +.9 ... +4.3/B InPlusA m IP 10.40 +.7 -.9 +.5/C InPlusC m IP 9.98 +.7 -1.0 -.2/E InPlusI IP 10.58 +.8 -.8 +.8/B IntlGrA m FG 15.84 -1.2 +3.2 +6.8/B IntlOppsA m FB 17.10 -1.5 +.8 +5.2/B IntlOppsC m FB 14.92 -1.5 +.6 +4.5/C IntlOppsHLSIA FB 17.63 -1.6 +1.0 +5.9/A IntlOppsHLSIB b FB 17.83 -1.7 +.8 +5.6/B IntlOppsI FB 17.00 -1.4 +1.0 +5.6/B IntlOppsR4 b FB 17.68 -1.5 +.9 +5.3/B IntlOppsR5 FB 17.84 -1.5 +.9 +5.6/B IntlOppsY FB 17.94 -1.5 +.9 +5.7/B IntlSmCoA m FR 16.99 +.4 +1.7 +8.0/D IntlSmCoY FR 17.30 +.5 +1.8 +8.5/D IntlValY FV 17.72 +.2 +.5 +9.3/A MidCpA m MG 31.24 -3.2 +4.1 +10.5/A MidCpC m MG 22.87 -3.3 +3.8 +9.7/B MidCpHLSIA MG 41.77 -3.1 +4.2 +10.9/A MidCpHLSIB b MG 40.78 -3.2 +4.1 +10.7/A MidCpI MG 32.10 -3.2 +4.1 +10.8/A MidCpR3 b MG 34.71 -3.2 +4.0 +10.2/B MidCpR4 b MG 35.99 -3.2 +4.0 +10.5/A MidCpR5 MG 36.92 -3.1 +4.1 +10.9/A MidCpValA m MB 15.57 -2.7 -.9 +5.0/D MidCpValHLSIA MB 12.51 -2.7 -.7 +5.5/D MidCpValHLSIB b MB 12.40 -2.7 -.8 +5.2/D MidCpY MG 37.25 -3.1 +4.2 +11.0/A ModAllcA m MA 12.15 -1.0 +.6 +3.9/D ModAllcC m MA 11.94 -1.0 +.3 +3.1/E MuniOppsA m MI 8.48 +.4 -.5 +2.2/A MuniOppsC m MI 8.49 +.4 -.7 +1.5/C MuniOppsI MI 8.50 +.5 -.4 +2.5/A MuniRlRetA m MI 9.16 +.4 -.3 +2.2/A QualityValueA m LV 20.33 -1.1 -.2 +5.8/D SchrEMEqA m EM 16.67 -5.0 -.1 +7.3/B SchrEMEqI EM 16.64 -5.0 ... +7.5/A SchrInStkI FB 13.34 -.1 +.8 +5.7/B SchrUSSCOpI SG 27.16 -2.0 -.2 +8.5/C SchrUSSMCOpI MB 14.52 -2.4 -2.0 +8.7/A ShrtDurA m CS 9.75 +.2 -.1 +1.3/B ShrtDurC m CS 9.75 +.1 -.3 +.6/D ShrtDurI CS 9.77 +.2 ... +1.6/A SmCoA m SG 22.17 -2.6 +5.1 +4.7/E SmCoHLSIA SG 21.52 -2.5 +5.4 +5.2/E SmCoHLSIB b SG 19.98 -2.5 +5.3 +4.9/E SmCpGrA m SG 58.12 -1.4 +4.1 +8.1/C SmCpGrHLSIA SG 33.48 -1.4 +4.2 +8.7/C SmCpGrHLSIB b SG 32.57 -1.4 +4.1 +8.4/C SmCpGrI SG 60.07 -1.3 +4.2 +8.3/C SmCpGrY SG 63.24 -1.4 +4.2 +8.5/C SmMidCpEqHLSIA SB 8.82 -.9 +.1 +6.2/D StkHLSIA LB 80.06 -.5 +.6 +9.2/C StkHLSIB b LB 79.97 -.5 +.5 +8.9/C StratIncA m MU 8.70 +.4 ... +3.9/A StratIncC m MU 8.73 +.3 -.3 +3.1/B StratIncI MU 8.73 +.4 ... +4.2/A TtlRetBdA m CI 10.16 +.4 -1.5 +1.3/B TtlRetBdC m CI 10.22 +.4 -1.8 +.6/D TtlRetBdHLSIA CI 11.17 +.5 -1.3 +1.9/A TtlRetBdHLSIB b CI 11.10 +.5 -1.3 +1.6/B TtlRetBdY CI 10.29 +.5 -1.4 +1.7/A USGovtSecHLSIA CI 10.12 +.1 -.9 +.5/E USGovtSecHLSIB b CI 10.10 +.1 -1.0 +.2/E UltrShrtBdHLSIA UB 10.08 +.1 +.2 +.7/D UltrShrtBdHLSIB b UB 10.06 +.1 +.1 +.4/E ValHLSIA LV 15.91 -1.6 -.9 +6.7/D ValHLSIB b LV 15.88 -1.6 -.9 +6.5/D WldBdA m IB 10.53 -.1 +.6 +1.0/E WldBdC m IB 10.35 -.2 +.4 +.3/E WldBdI IB 10.60 ... +.8 +1.3/E WldBdY IB 10.62 -.1 +.7 +1.4/EHeartlandSelValInv m MV 28.12 -1.2 +.1 +7.5/B ValInv m SV 41.61 -.4 +1.0 +3.8/E ValPlusInv m SV 33.54 -.2 +.8 +4.9/DHennessyCrnrstnGrInv b MB 23.75 -.4 -1.7 +5.8/C CrnrstnLgGrInv b LV 12.24 -3.2 -.2 +6.5/D CrnrstnMC30Ins MB 19.46 +.1 -3.9 +5.3/D CrnrstnMC30Inv b MB 18.93 ... -4.1 +4.9/D CrnrstnValInv b LV 19.62 +.7 -.4 +8.5/B EqandIncInstl MA 14.77 -2.7 -1.9 +4.6 EqandIncInv b MA 15.65 -2.7 -2.0 +4.2 FocInstl MG 88.24 -3.3 -2.7 +6.7/D FocInv b MG 85.89 -3.3 -2.8 +6.3/D GasUtilityInv b SU 27.80 +1.3 -5.0 +1.1/E JapanInstl JS 36.24 -.3 +1.2 +14.6/A JapanInv b JS 35.24 -.3 +1.1 +14.2/B SmCpFinclInv b SF 24.38 -3.9 +1.1 +13.2/B TtlRetInv b MA 13.29 +.3 -1.3 +7.2/AHighlandFIA m CI 12.73 +.1 -.5 +1.9/A GlbAllcA m IH 8.45 +.8 +1.9 -2.3/E PremGrEqA m LG 27.12 -3.7 +.4 +9.5/DHodgesRetail m MG 48.68 -4.1 -1.8 +8.7/B SmCpRetail m SB 20.09 -1.8 +3.7 +4.1/EHomesteadShrtTrmBd CS 5.17 +.1 +.1 +1.1/B ShrtTrmGovtSec GS 5.13 +.1 ... +.3/B SmCoStk SB 43.76 -1.8 -.8 +6.3/D StkIdx LB 20.14 -2.6 +.6 +10.0/B Val LV 54.65 -2.3 -1.1 +8.8/AHood RiverSmCpGrInstl d SG 39.19