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

The might of Floridas powerful charter school industry was on display Monday as the panel charged with proposing amendments to the state constitution put before voters a game changingŽ proposal to expand charter schools while rejecting another idea that would have made it easier for traditional schools to compete with them. After nine hours of debate Monday, the Republicandominated Constitution Revision Commission approved eight amendments to go before voters in November and rejected three. The partisan group rejected a proposal that would allow high-performing school districts like Miami-Dade to be given the same ”exibility that charter schools now have, a proposal that would have required Florida employers to use a new employment authorization system such as E-Verify and a proposal to close the loophole that allows pseudo write-in candidates to close a party primary. The 37-member commission meets once every 20 years and has the power to put amendments directly on the ballot to update the state constitution. After meeting for nearly a year, the commission had until May to complete its work but instead whisked through 23 proposals that were bundled into 11 different amendments. In addition to asking voters to give new heft to charter schools, the commission also approved proposals ranging from banning vape pens, prohibiting oil drilling Eight ballot measures approved: Voters to consider everything from charter schools to oil spills and vapingBy MARY ELLEN KLASTIMES HERALD/BUREAUVOTERS | 16 SUN PHOTO BY GREG MARTINThis beach and dock are located on the now abandoned 23-acre former YMCA Dotzler campground, which is now for sale. CHARLOTTE HARBOR „ The Charlotte Harbor Community Redevelopment Agency has been working for 25 years to preserve the natural beauty of this historic, waterfront village „ with a public harbor walk and Bayshore Park to become the focal point. However, the plan also called for allowing a high-rise development with shops and restaurants on the waterfront at one end of Bayshore Road to establish a last link in the planned harbor walk, and the tax revenues to further revitalize the area. On March 27, the Charlotte County Commission, which acts as the CRA board, approved without hesitation a major development that could provide that last link. And, that development, the $770 millon Sunseeker project „ which calls for 840 condominiums, 274 hotel rooms and 15 bars and restaurants „ is already drawing more attention to a now abandoned, former 23-acre YMCA summer camp site with 300 feet of natural shoreline. Both that site and an adjacent, little-used 9-acre Sunseekers impact on Charlotte HarborBy GREG MARTINSUN CORRESPONDENT Ripples could lead to second, big park siteIMPACT | 6 HOW TO PROVIDE INPUT ON SUNSEEKER PROJECT CITIZENS INPUTCitizens can provide input about the Sunseeker Resort project at Charlotte County Commission meetings at 9 a.m. or at the beginning of public hearings only if the issue is on the agenda. The Sunseeker project is not listed on any commission agendas at this time. However, citizens may also provide input on any topic during commission meets at public input sessions typically scheduled at the end of their meetings or at 1 p.m. The commission meets at the county administrative building in Murdock. For information on commission agendas, call the commissions administrative staff at 941-743-1944. Citizens may also send emails to commissioners. Here are their addresses: Ken.Doherty@charlottecountyfl.gov; Chris.Constance@ charlottecountyfl.gov; Bill.Truex@charlottecountyfl.gov; StephenR.Deutsch@charlottecountyfl.gov; and Joe.Tiseo@ charlottecountyfl.gov. Citizens may also provide input at Charlotte Harbor Community Redevelopment Agency Advisory Committee meetings. The advisory committee meets at 10:30 a.m. the first Monday of every month at commission chambers in Murdock. The committees next meeting is May 7. For information about the committees agenda, call the Economic Development Office at 941-764-4941.Two Punta Gorda attorneys made the list of nominees sent to Gov. Rick Scott for consideration to “ll the circuit judge vacancy created when Judge Jay B. Rosman resigned after being arrested in a prostitution string in February. Jesus M. Hevia and Steven S. Leskovich are two of six candidates who made the cut from an initial pool of 29 applicants. The other nominees include Henry County Judge Scott H. Cupp; Darrell R. Hill, of Lehigh Acres; Gilberto Perez, of Fort Myers; and James Thomas Smoot III, of Fort Myers. I just feel very honored and privileged to be nominated along with the other “ve individuals who have been nominated, who are also well quali“ed,Ž said Hevia, reached by phone Tuesday. Practicing in the area since 1982, Hevia works primarily in family law and criminal defense. He attended law school at the University of Florida. I have been practicing for approximately 35 years now, and I think I possess the qualities Two local attorneys make list of circuit judge nomineesBy ANNE EASKERSTAFF WRITER NOMINEES | 7As the City Council looks to rebrand Punta Gorda to attract new businesses to the area, not everyone is on board for change. The city held a community meeting Monday at the Punta Gorda Isles Civic Association. City Manager Howard Kunik addressed the crowd and their questions. The city has been working with Aqua Marketing & Communications with the goal of rebranding the city and creating a vision for the areas future growth. We spent months interviewing key people and key stakeholders (of the city),Ž said Elliot Cohen, vice president of campaign communications for Aqua. We had over 400 citizen responses to our surveys. The level of interest and engagement here in Punta Gorda ... was higher than in almost every city that weve worked in.Ž He said Aqua has also worked with West Palm, among other waterfront areas. Cohen said the citys strategic plan calls for identifying the citys brand and marketing its lifestyle and infrastructure qualities. The research led to three conclusions, he said. The first is that Punta Gorda needs a consistent identity. That identity will be a critical toolŽ for the citys future economic growth. It will provide the framework for marketing, attracting investment and growing the economy. Punta Gorda talks growth, rebranding, new businessesBy DANIEL SUTPHINSTAFF WRITERREBRANDING | 7 LESKOVICHHEVIA PUNTA GORDA CORRECTION: The Florida League of Women Voters address is 2507 Callaway Road, Suite 102A, Tallahassee FL 32303. A story in Tuesdays Sun reported otherwise.CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 108AMERICAS BEST COMMUNITY DAILY SunnyHigh 87 Low 60$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...That was awkward. 705252000258Daily Edition $1.50 Wednesday, April 18, 2018 President Trump meets with Prime Minister Abe at Mar-a-lagoThe Abe summit will serve as a test of whether the relationship the two leaders have forged on the golf course has chilled foll owing Trumps recent moves, including his decision not to exempt Japan from new steel and aluminum taris. See The News Wire INSIDETHE SUN: Crosswords ..............7 Local Sports ........... 9 Obituaries ........14-15 Police Beat ............10 State .....................16 Viewpoint ........12-13OUR TOWN: Calendar ................16 Classifieds ..........9-16 Local News ...........1-8NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................8 Stocks ...................3-4 Weather ...................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Wednesday, April 18, 2018 The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. 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 LOCAL/REGIONAL NEWSENGLEWOOD „ Bill Wellbaum was an attorney with a reputation for protecting his elderly clients who didnt have anyone else looking out for them. For 44 years, Wellbaum practiced at his Englewood law of“ce, handling real estate, wills and estate planning, and providing advice for people in business. But when he had a client who was about to go into a nursing home, he wanted to ensure they would not be taken advantage of or neglected. He was very protective of the elderly widows who didnt have family to help them with their planning needs,Ž said Lorrie Rock, a 33-year employee at Wellbaum and Emery in Englewood. Bill would visit his clients when they were in a nursing home. He had (34-year employee) Brenda, Dick and myself go buy clothing for these women after they were in the nursing home. We had birthday parties for them. He just wanted to make sure they knew they were cared for and loved.Ž The pair remembered how special Wellbaum was on Tuesday. They shared fond memories of their employer, who died peacefully April 13 while surrounded by family at Tidewell Hospice House of Venice. He was 74. Robert William BillŽ Wellbaum Jr. battled with pancreatic cancer. He retired from his practice four years ago, with his daughter Lori Wellbaum Emery at the helm. Wellbaums passion was being a grandpa. His 10 grandkids called him Papa,Ž his daughter Lori said. One of my fathers greatest joys in life were his grandchildren and great grandchild. They were his passion, they were his hobby. He would support them anyway he could. He was an extremely proud grandfather. When my son Hayden was a baby, I would bring him into the of“ce,Ž she said. If I went in with a client, it was common that my dad would be holding Hayden or have him in his desk draw playing with him. He just loved his grandchildren.Ž Wellbaums friend and fellow church member Caroline McCoy wrote on Facebook that she cries just thinking about his passing. Bill was one of my “rst friends as my attorney when I moved here 22 years ago,Ž she wrote. Lynda Jarvis Carden sends her deepest sympathy, too. Bill reminded her at one of the last basketball games that he was her “rst basketball coach in “fth grade when she commented that her number was 11, too! He gave her a good start as she had a college b-ball scholarship.Ž Wellbaum was married to his wife Carolyn Sue Clemans for 52 years. The couple loved to travel after Wellbaum retired. Wellbaum was a member of Englewood United Methodist Church serving on the administrative board, Englewood Jaycees, Englewood Moose Lodge, Englewood Sportsmans Club, Englewood Chamber of Commerce, Lemon Bays Quarterback and Sixth Man Club, and Englewood-Sarasota County Parks and Recreation Council. He was president of the Kiwanis Club of Englewood, counsel to the Englewood Board of Realtors and the Englewood Water District, director for numerous community bank boards, and director and chairman of the Englewood Community Hospital Board. He was actively involved with the Elks at the local, district, state and national levels. For the South Southwest District, he was the District Membership Chairman, the District Elks National Foundation Scholarships Chairman, the District Visitation Chairman, District Vice President, District Deputy Grand Exalted Ruler, and was named District Leader Emeritus. A memorial service will be held at 4 p.m., Saturday, April 28, at the Englewood United Methodist Church at 700 East Dearborn Street, Englewood. The service will be followed by a Celebration of Life at the Englewood Elks Lodge. In lieu of ”owers, memorial donations can be made to the Bill Wellbaum Leadership Scholarship, c/o Englewood Elks 2378, 401 N. Indiana Ave., Englewood, FL 34223-2701.Englewood attorney looked out for elderly clientsBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR WELLBAUMPORT CHARLOTTE „ A teenager crashed into a North Port ambulance Tuesday at the intersection of Olean Boulevard and Easy Street in Port Charlotte, the Florida Highway Patrol reported. Matthew Gordon, 17, of Port Charlotte, was traveling north on Easy Street around 7:30 a.m., approaching the intersection of Olean Boulevard. The ambulance was traveling west on Olean, driven by Jorden McPherson, 29, of North Port. The ambulance had its emergency lights and siren activated while transporting a passenger on a secured stretcher in the rear of the vehicle. Raymond Coyle, 36, was tending to the patient in the back of the vehicle. Gordon stopped at the intersection, while the ambulance drove forward slowly with due regard for the safety of all persons using the roadway,Ž according to the news release. The ambulance entered the intersection in front of Gordon, who failed to yield the right of way, the news release stated. His vehicle struck the left rear of the ambulance. Gordon suffered minor injuries and was transported to Bayfront Health Port Charlotte. The ambulance driver, passenger and the transported patient sustained no injuries. Gordon was charged with failure to yield to an emergency vehicle.Email: aeasker@sun-herald.com Cops: Teen driver crashes into ambulanceBy ANNE EASKERSTAFF WRITER 40% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 4/18/18 4/19/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (1) 40% o regular priced coupon per customer. Exclusions apply.* 25% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 4/18/18 4/19/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (2) 25% o regular priced coupons per customer. Exclusions apply.* 25% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 4/18/18 4/19/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (2) 25% o regular priced coupons per customer. Exclusions apply.* *Swimwear sale may not be substituted with 40% o coupon. $3999 WEDNESDAY & THURSDAY ONLY!Plus, separates $19.99 Each2 DAYS ONLY THURSDAY April 19 WEDNESDAY April 18€Maxine, Penbrooke, Ceeb & GabarSizes: 8-18 Reg: $49.98 $74.98Entire stock ofIn-Store & Online MON … FRI 10:00-7:00 € SAT 10:00-6:00 € SUN 11:00-5:00 Punta Gorda (in Cross Trail Center) € 941-505-2177 Fort Myers (at College Parkway Center) € 239-275-3111 Nokomis/Venice € 941-488-7643FIND & FOLLOW US: SHOP OUR ONLINE STORE: anthonys”a.com PLUS, IN-STORE ONLY BONUS COUPONS! 30% OFF All CLEARANCE Merchandise.ALL SALES FINAL.IN-STORE ONLY,TAKE AN ADDITIONALSPLASHIN FASHIONSwimwear Sale!DISCOVER THE ANTHONYS WOMAN IN YOU. *Not valid on ABS, Artex, Avalin, Bali, Belldini, Cabana Life, Claudia Nichole, Coobie Bras, Cueball, Foxcroft, IBKUL, Ili, Kristin Crenshaw, Lindi, Magnifique, Neyelle, NYDJ, Orly, Pleats, RainCapers, RBX, Sondra Roberts and Spanx. Cannot be combined with any other discount. No adjustments made on previously purchased merchandise. A clearance item is one that has been reduced at least twice and has a price ending of $.97.adno=50533288 Member FDICozrk.com/portCDOpen Online:Great Rate!Easy to open. 2.11%APY*15-Month CD SPECIALPort Charlotte1950 Tamiami Trail 24100 Veterans Blvd.Punta Gorda3855 Tamiami Trail*Annual Percentage Yield (APY) effective as of the publication date. $1,000 minimum deposit to open and is required to earn stated APY. Penalty for early withdrawal. Offer not available to brokers, 1-844-901-OZRK (6975)adno=50533199

PAGE 3

The Sun /Wednesday, April 18, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS 1.8 cu.ft. 1,000w over-range microwaveME18H704SFS Copyright Bill Smith, Inc. 2018. All rights reserved. *See store for details. Finance offers available to approved applicants on retail sales only. Minimum or equal payments required. Price Match Guarantee does not apply to internet quotes, companies in bankruptcy, outlet stores, warehouse-type reduced service companies, early-bird specials, limited time offers or limited quantity items. If you find an identical model in a carton from a local stocking dealer we will refund the difference. Factory rebates elegible on applicable models only. No dealers. Closeout specials in limited quantities. All models not at all locations. Prices valid through 4/18/18. Manufacturer rebates valid through date of Ad. See store for additional details. Family Owned & Operated since 1954 130st Place Readers Choice Awards Lowest Price Guaranteed 12 & 18 Months No-Interest Financing Largest Brand Selection Company Owned Service Center est. 1954 Expert Advice. Always the Best PriceBILL SMITH SERVICE CENTER Toll-free 800.226.1127 Lee 239.334.1121 APPLIANCE PARTS Toll-free 888.229.3862 27Ž 4.5 cu.ft. Front Load Washer Steam True Steam27Ž 7.4 cu.ft. Electric Dryer SALE! $749 DRYER DVE52M7750W 27.6 cu.ft. French Door Refrigerator Quiet 48 dBAH 683/8Ž x W 353/4Ž x D 327/8Ž LFX28968ST LRE3083ST LDF5545ST H 697/8 x W 353/4Ž x D 311/4ŽH 70 x W 353/4Ž x D 31Ž27.7 cu.ft. French Door Refrigerator 22.6 cu.ft. French Door Refrigerator 25.4 cu.ft. Side by Side Refrigerator27Ž 5.2 cu.ft. Top Load Washer 27Ž 7.4 cu.ft. Electric Front Load Dryer H 691/2 x W 353/4Ž x D 321/4Ž Convection SALE! $2,399 PYE22KSKSS SALE! $2,199 RF24FSEDBSR 27Ž 3.8 cu. ft. Top Load Washer 27Ž 6.2 cu. ft. Capacity Electric Dryer SALE! $399 WASHER GTW330ASKWW SALE! $399 DRYER GTX33EASKWW MATCHING DRYERH 697/8Ž x W 353/4Ž x D 351/4Ž 27.7 cu.ft. Bottom Mount RefrigeratorPFE28KSKSSDishwasher with hidden controls ConvectionPDT845SSJSS PB911SJSS 30Ž Self-Cleaning Slide-In range 24Ž Built-In Dishwasher2.0 cu.ft. 1,000w over-range microwave H 683/4Ž x W 355/8Ž x D 34Ž ConvectionKRFF507ESS KSEG700ESS KDTE334GPS KMHS120ESS26.8 cu.ft. French Door Refrigerator MATCHING DRYER MATCHING DRYER Convertible Drawer SALE! $1,099 GSS25GSHSS 941.624.5555Port Charlotte Murdock PlazaJust North of Cochran Blvd. H 683/5Ž x W 353/4Ž x D 361/2Ž 36Ž 25 cu.ft. Side by Side RefrigeratorRS25J500DSR Quiet 44 dBADW80K7050US 30Ž Freestanding RangeNE59J7630SS Convection SALE! DRYER DLEX3570W$899 Multi Steam ActiveWash Pre-Treat Built-in Sink Purchase or more kitchen appliances and get package discounts and big rebates! SALE! $399 GDF520PGJWW Full Console Dishwasher 4 Wash Cycles, 16 Place Setting, Adjustable Upper Rack, Sanitize Steam Pre-Wash Full Console Dishwasher Digital Leakage Sensor, Hidden Heating Element, Hard Food Disposer 24Ž Full Console Dishwasher True Convection30Ž Freestanding Electric RangeEasyClean, SmoothTouch’ Controls SALE! $749 LRE3193ST SALE! $499 JB645DKWW 30Ž Freestanding Range 5.3 cu.ft. Conventional Oven SALE! $599 NE59M4320SS30Ž Freestanding Electric Range 3 Preset Options, Warming CenterConvection SALE! $449 WHITE SHE3AR72UC SALE! $549 STAINLESS SH3AR75UC 2.0 cu.ft. Over-the-Range Microwave OvenLMV2031ST 130Voted Best Place to Buy!Readers Choice Awards!1st Place SALE! $749 WASHER WA52M7750AW SALE! $449 DW80J3020US Steam Self-Clean 5 Smoothtop Elements We Service What We Sell! SALE! $899 WASHER WM3770HVA Deep Rinse Counter-Depth Look for the big SALE! $1,299 RF260BEAESG H 685/8Ž x W 353/4Ž x D 335/8Ž25.5 cu.ft. French Door Refrigerator Twin Cooling Plus Counter-Depth1700 Tamiami Trail, Port CharlotteMonday-Saturday 9:30am-6pm, Sun 11am-6pm 49ŽLED43ŽLED 1080p Smart LED HDTV Netflix, Amazon, Hulu PLUS, VUDU, YouTube, SMARTTV 4k Ultra HD SALE! 49Ž $44943Ž $329 49LJ5500 43LJ5500 Family Owned & OperatedCelebrating 64 years of serving SW Florida!2.1 cu.ft. 1,050w over-range microwave PVM9005SJSS Appliances & Electronicsest. 1954 Save $1,930! Save $1,746! Save $1,773! save $1,977! REBATEMSRP: $6,849SALE$4,872AFTER $600 REBATEMSRP: $4,199SALE$2,269AFTER $250 REBATESALE$3,076AFTER $500 MSRP: $4,849 REBATESALE$4,253AFTER $600 MSRP: $5,999 SALE! SALE! SALE! 65Ž $94943Ž $49975Ž $1,599 UN65MU6300F UN43MU6300F UN75MU6300F65ŽLED75ŽLED43ŽLED Sale & Clearance! End of Seasonadno=50533961

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Wednesday, April 18, 2018 LOCAL/REGIONAL NEWSThe Sun /Wednesday, April 18, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWS adno=54536074

PAGE 5

Page 6 E/N/C www.yoursun.com The Sun / Wednesday, April 18, 2018 A BRIEF HISTORY OF CHARLOTTE HARBORCharlotte County has designated Charlotte Harbor a Local Historical District. Heres a summary of its history: € Calusa and Timucua Native Americans lived along the areas shoreline for several thousand years. One Indian shell mound was recorded near the countys Live Oak Park off Melbourne Street, but it was excavated for fill material for the Harbor View development in the 1920s. € Hernando DeSoto may have landed at Live Oak Point near the Melbourne site in 1539, historians have theorized. € In 1993, the American Forestry Associated dedicated the many old live oak trees in Charlotte Harbor as the Historic DeSoto Grove. € Joel and Jesse Knight built the first dock and store in the county in 1861, at Sibley Bay Street and Bayshore Road. The store had to be torn down in the mid-1990s, but Charlotte County has rebuilt the dock several times to provide a public fishing pier. It is currently closed for unknown reasons. € Cattle barons including Jacob Summerlin used the dock to smuggle cattle to the Confederacy during the Civil War. The cattle were shipped on a steamboat, The Scottish Chief,Ž skippered by Capt. James McKay. The ship would run a blockade established by a U.S. Navy gunboat, the Gem of the Sea, operating out of the Unions Fort Myers. € After the war, Fort Ogden cattle baron Ziba King used an old Indian Trail along the Peace River to herd cattle to the dock. That trail later became Kings Highway. € Charlotte Harbor was platted under the name Hickory BluffŽ in 1871. The town was promoted by two former Union officers who had been stationed at Fort Myers during the war, Nathan DeCoster and John F. Bartholf. DeCoster built the first sawmill south of Tampa at Melbourne and U.S. 41. Bartholf became postmaster, at the post office in the Knights store. He changed the name of the post office to Charlotte Harbor in 1869. The Charlotte Harbor plat can be found in the first slot of the first drawer of the countys microfiche file cabinet of early town plats. € The oldest church still operating in Charlotte County, Trinity Methodist Church, was established in Charlotte Harbor in 1873. Now located at Parmely and Seneca streets, the church got rebuilt several times, but still has its original pews. € After the railroad was extended to Punta Gorda in 1886, Charlotte Harbors growth rate stagnated. The construction of the first bridge between the two towns in 1921 and the completion of the Tamiami Trail from Tampa to Miami in the late 20s helped keep businesses, including a gas station on Bayshore Road, thriving. In 1930, Charlotte Harbor, which consists of less than 800 acres, had a population of 300. € In the 1970s, Tamiami Trail was rerouted around the Bayshore Road corridor, and Charlotte Harbor fell into decline. With modern housing and strip malls going up in Port Charlotte, business dried up on Bayshore Road. € Although many of the early wood-framed houses in Charlotte Harbor have been torn down, a handful of smaller ones remain, like the Hauck House, built in 1927 at Seneca and Ganyard streets. Sources: Charlotte Harbor Redevelopment Area Plan, Charlotte County Historical Center website and Our Fascinating PastŽ by Lindsey Williams and U.S. Cleveland (copyright 2005). county park are located at Bayshore Road and Edgewater Drive just one mile northwest of the Sunseeker site. The Y acquired the site in 1994 in a bequeath from Hertie Dotzler, a Russian immigrant who operated a campground and horse boarding stable on the site since the 1920s. In 2004, Charlotte County partnered with the Y to clear brush, install a shell parking lot and contribute to other maintenance. In October 2016, facing a cash shortage, the Y suddenly sold the property to Charlotte Harbor Holdings LLC for $1 million. Charlotte Harbor Holdings, whose of“cers are Rick Treworgy and Bruce Laishley, are partners in Muscle Car City and the Laishley Crab House. They currently have the property listed for sale. The YMCA came to us and needed money, like within three days,Ž Laishley said of the deal which occurred before SKY took over operations of the Charlotte County facilities. We negotiated a price. Since then, members of the Y board have actually come to us and thanked us for saving the Y.Ž When asked if it was a sweetheart deal, Laishley said not really. There is no density, and it is zoned as a park,Ž he said. To develop it would require rezoning and TDUs. But, we have not even looked at developing it yet. It is a pretty spot though.Ž Charlotte County in the mid-1990s attempted to buy Camp Dotzler,Ž as locals call it. But, the Y at that time had no interest in selling it, according to Randy Dunn, former YMCA committee member. Over the years, the Y hosted or organized some two dozen programs on the site. Logos from both organizations grace a sign for the campground, which was of“cially named Dotzler Park. Recently, however, the padlocked gate appeared to have been run over by a truck (it was later replaced). A ropes course lies in a tangled-up pile of broken poles and rope. Archery targets are strewn on the ground, and a century-old house, which had been used by the Y as a camp headquarters, stands with its doors busted open and spilled paint cans on the ”oor. A dock leads to the bay where the kids once canoed. A couple of homeless men wander out from a camp in the bushes. One explains they were ousted a week earlier by sheriffs deputies from a forested lot on the Sunseeker site to make way for brush clearing, and last week a sheriffs deputy noti“ed them to vacate the Dotzler site at the request of the owner.Ž The countys adjacent property includes a 6-acre portion listed as Hickory Bluff Park on the countys parks webpage. It would make a fantastic park,Ž said Lyn Bevis, a real estate agent who is marketing the site. Its a virgin piece of property. Its on the waterfront. And it has a lot of land.Ž Bevis said hes “elded quite a few callsŽ from investors about it since Sunseeker announced its proposal in August. James Herston, an engineer who chairs the Charlotte County Airport Authority and the CRAs advisory committee, said he previously explored a proposal to let the Peace River Wildlife Center occupy the site. Herston said he drew up a sketch for a pavilion for it. Herston pointed out, however, the Dotzler site is not contiguous to Bayshore Park. An 8-acre private residence lies in-between. An undeveloped commercial area with zoning intended for an artisans colony lies across Bayshore Road from the site. And a for sale sign is posted on the property as well. When I look at it (on a map), I see a 23-acre site, the same size as Sunseekers,Ž Herston said. To me, it looks like bookends. It could be another Sunseeker.Ž Several long-time Charlotte Harbor residents who were asked for their opinions welcomed the idea of the county acquiring Dotzler for a park. Several also objected to the countys proposal to swap 3.6 acres of land adjacent to the countys new Live Oak Point Park on Melbourne Street to Sunseeker. The county and Sunseeker in February signed a Letter of Interest calling for the two parties to draft a contract for the swap, but County Economic Development Director Lucienne Pears has told the commission Sunseeker hit pauseŽ to conduct more due diligence. Resident Rex Goulding, whose house borders the Sunseeker site along Main Street, called the Dotzler property a one-of-a-kind.Ž Its on the bay and contains a forested creek and a tidal pond, he said. It also has a grassy upland rimmed by old-growth oak trees. He said he and his brother in their youths used to cast nets to catch mullet in the pond. Years later, he enrolled his kids in Y summer programs there. He pointed out the county took everybodys residencesŽ to assemble Bayshore Park in the 1990s. Now, a piece of park may be given up for a parking garage. More parking is needed for special events held in the park, he acknowledged. I have a real problem with putting a parking garage on the waterfront,Ž he explained. Goulding said hes also worried stormwater runoff from the Sunseeker Resort will ”ood his residential district, which is just a few feet above sea level. Sunseekers site design must comply with stormwater requirements, which are enforced by county staff. According to an economic study commissioned by the county, the resort will directly employ 500 and indirectly generate the need for 180 more workers. Theyll buy 427 new residences. The total boost to property values would be more than $800 million, according to the report. The report predicts a $22 million boost for local taxing districts plus $20 million for the Charlotte Harbor CRA over 10 years. Such a boom could send ripples. Already, Charlotte Harbor residents say they have seen numerous for saleŽ signs pop up on larger, vacant tracts. Some dont see that as a favorable trend. Theyll just price us out of here,Ž said Carmen Stewart, 71, of Laura Street. She said she grew up in one of last waterfront houses to be acquired by the county for Bayshore Park. Her family “nally sold their house near Sibley Bay Pier a couple years ago after her mother died. Stewart fondly recalls her childhood. The water was crystal clear and the (sea)grass was thick everywhere,Ž she said. We never bought bait. Wed just scrape the grass with a dip net to catch shrimp. We lived on blue crab, “sh and oysters.Ž Back then, Bayshore Road boasted an historic general store and dock (built in 1861 to smuggle cattle to the Confederacy), a campground, a woodframe boarding house, a couple of waterfront motel or apartment buildings, a motor lodge with little cottages, a bar and Doc Potts Bait Shop.Ž Local residents were under the impression that Dotzler had bequeathed her homestead to the Y for perpetuity, Stewart said. Its funny how things are supposed to be forever, but they just go away,Ž she said. The intent of the CRAs plan to allow the vacation of a portion of Bayshore Road was to provide developers the ability to assemble sites big enough to set aside public space along the water, said Charlotte Ventola, 91, a Charlotte Harbor resident who has been a member of the CRA advisory committee for 16 years. But, committee members never imagined a developer would propose such a massive, and ritzy, project. Units are to cost $650,000 and up. We thought it would be mom and pop shops and restaurants,Ž Ventola said. The code also called for buildings to be no longer than 200 feet with setbacks to preserve viewsheds. We tried to make a plan that would open it up for viewing the water,Ž she said. (Sunseekers plan) looks very secluded. I think theyre making it too elite.Ž The CRA also established architectural and land development codes intended to preserve the communitys historic architectural style and old-oak tree canopies. The code encourages clapboard houses with metal roofs, gables, double-hung windows and verandas. Spanish tile is prohibited. Also, the area was designated a no “llŽ zone, which required new structures be built on pilings to elevate them above the ”ood zone. The county has already begun approving exemptions and considering exceptions to the codes for Sunseekers resort. It remains to be seen how that will affect the CRAs vision for other Charlotte Harbor areas. Also unknown is the destiny of Camp Dotzler. At this point, who knows?Ž asked Ken Doherty, County Commission chairman. There will be some very, very interesting opportunities. But, I think we have to be careful not get ahead of ourselves.ŽIMPACTFROM PAGE 1 SUN PHOTOS BY GREG MARTINNicole Lombardo hugs daughter Ella as friend Brandon Key walks up from behind after watching the sun set on a pier in Bayshore Park. Brandon says the Sunseeker Resort represents a new beginning for the growth of a new economy,Ž but Nicole would be devastatedŽ if redevelopment results in the tear downs of old houses.WHAT IS CHARLOTTE COUNTYS HARBOR WALK?Charlotte County began planning to establish a continuous, public, pedestrian walkway along the waterfront from the U.S. 41 bridge to Bayshore Park and, eventually, to as far as Gardner Street since at least 2005, as part of the Charlotte Harbor Community Redevelopment Plan. The plan painted a vision that called for the waterfront in Charlotte Harbor to be embracedŽ as a gateway focal point. The plan called for what is now Live Oak Point Park, located just east of the U.S. 41 bridge at Melbourne Street, to be the start of a pedestrian connection to the west side of the bridge. The plan also called for Bayshore Road to be vacated and redesigned as an open, waterfront dining and entertainment area. The plan established a 61-acre River Walk District where special zoning regulations were drafted to give developers incentives to provide public spaces along the waterfront. The incentives included allowing some buildings to rise above the countys 35-foot building height limit in exchange for providing public spaces. The intent was to capitalize on the scenic, recreation and historic quality of the riverfront to develop into a resort, entertainment, dining and specialty retail shopping destination for Charlotte County.Ž To date, the county has spent at least $6 million on the first two phases of the project and has budgeted to spend another $5 million in the future, according to the countys project budget. A majority of the funding is coming from Charlotte Harbors tax increment financing revenues. The remainder is funded by grants from Florida Department of Transportation, West Coast Inland Navigation District and other sources. The county completed the first phase, which included a plaza with park benches and palm trees just east of the bridge, last year. Sadly, it was damaged by Hurricane Irma in October. The storm washed out a portion of the plazas seawall and stone-paved plaza. County staff is currently drawing up bid specifications to get that repaired. The county also purchased a 3.6-acre site adjacent to Live Oak Point Park to provide a driveway to the park. The county plans to sell a portion of the site to the Sunseeker Resort. In December, the county awarded a $4.5 million bid to Manahattan Road and Bridge to construct the second phase: a boardwalk from Live Oak Point that would traverse under the bridge to connect to the U.S. 41 sidewalk on the west side. That phase, designed by Kimley-Horn for $154,000, also includes a public fishing pier and a water taxi dock. The project ran about $1 million over budget due to a change mandated by DOT to the way boards are to be fastened, minutes of CRA advisory committee meetings indicate. The engineering is crucial because the site is located in a high-velocity zone vulnerable to storms. To construct a seaworthy boardwalk, the builders are driving 45-foot-long concrete piles that weigh as much as 500 tons each deep into the bottom of the bay. It is expected to be completed in September. Je Posey and Carmen Stewart stand in front of their house on Laura Street. Stewart says she grew up in a house near Sibley Bay Pier and shed everyday. Im glad I got to live here back in those days!Ž she says.SUN PHOTO BY GREG MARTINA worker with Manhattan Road and Bridge blows a hole with a torch in a steel girder to build the Harbor Walk under the U.S.41 bridge. The steel structure serves as a portable platform for a pile driver to set the pilings, which weigh ve tons each. This house, which has survived several hurricanes since it was built in the 50s, is typical in coastal Charlotte Harbor. Some residents say the old oaks know how to lean into the windŽ to avoid breaking in storms. FROM PAGE ONE

PAGE 6

The Sun /Wednesday, April 18, 2018 www.yoursun.com C Page 7 Look for a third crossword in The News Wire section. to serve as an effective judge,Ž he said. This is a great community, and whether Im serving the community as an attorney or as a judge, I plan to continue doing so for many years to come.Ž For Leskovich, being a judge is a dream hes carried with him since he was 6 years old, visiting Washington, D.C. with his family. I can remember walking out of the White House and telling my parents I wanted to be the president,Ž he said. I can remember walking out of the Capitol and telling my parents I wanted to be a congressman. And I can remember coming out of the Supreme Court, and I refused to leave. There was something about the Supreme Court that made me want to stand there and just stare at the building.Ž A licensed attorney in Florida since 2000, Leskovich focuses on family law, criminal defense work, and civil litigation. Hes also licensed in Ohio and Washington, D.C. Im extremely grateful, humble and honored to be one of the “nal candidates being considered for this distinguished opportunity,Ž he said. I think my background and my experience certainly can be an asset for the judiciary.Ž The 20th Judicial Circuit Nominating Commission interviewed 17 of the initial 29 applicants on April 10, before making the “nal list to send to the governors of“ce. The commission can send anywhere from three to six candidates for consideration, said Aaron A. Haak, chair of the nominating commission. We were very happy to “nd six we felt would all be worthwhile nominees to the governors of“ce for his consideration,Ž Haak said. Each applicant was assigned to a speci“c commissioner for vetting prior to the interviews conducted with all nine commissioners, which were open to the public. Its our goal to “nd the most quali“ed individuals from those who apply so we are pleased a commission with whatever decision the governor makes,Ž Haak said. The governor has 60 days to make the nomination.Email: aeasker@sun-herald.com NOMINEESFROM PAGE 1 It will also be key component in what needs to be the citys renewed commitment to business attraction,Ž Cohen said. To ensure the future economic stability of the city, Cohen believes Punta Gorda leaders need to take steps to encourage economic growth. He said the “rst step is to create a consistent identity for the city, which is already underway with a new logo and tagline, Floridas Harborside Hometown.Ž The second step focuses on business attraction, which will be a signi“cant campaign to target industries, business relocation representatives and (other) key markets.Ž The third step will be to take steps to encourage economic growth, which is what led to the community meeting. Some residents were concerned the city might be growing too fast. What youre really talking about here is changing the entire culture of Punta Gorda,Ž resident Tom Foley said. What I hear City Council saying is that they dont want it (the city) to be a retirement community. They want more in”ux of youth and they want to create this grandiose plan that doesnt “t really the growth that already is occurring. I dont see any slowdown in that growth.Ž And while some residents mentioned ongoing controversies regarding building heights and other issues, Jim Stone cautioned his neighbors not to miss the forest for the trees. Ive been hearing a lot of discussion that has turned into argument about building heights and I think that is something thats lost in discussion,Ž he said. We start hearing points of argument instead of concepts of the future ... and we close our minds to what could be and try to protect what we have. The compromise, and that is not a bad word, is to “nd a way to do both.Ž Mondays community meeting was intended to help the city hone in on the new brand identity. According to Lucia Ross, communications manager for the city, the new logo and tagline are important elements in representing and de“ning a brand, but those are brand components, not the brand itself. What we are striving for is to shape how our target audience de“nes us,Ž Ross told the Sun. We are in the process of creating the narrative and de“ning the perception of our future self. Our brand is what the city means to our target (community) and how they view us in relation to themselves and, more importantly, in relation to other cities.ŽEmail: dsutphin@sun-herald.comREBRANDINGFROM PAGE 1Garden Club meeting setThe Punta Gorda Garden Club will meet at 1 p.m. today, April 18 in Fellowship Hall at the First United Methodist Church, 507 W. Marion Ave., Punta Gorda. The guest speaker will be Katie Lohr, Ph.D. candidate at the University of Florida, who will present an informative program on Coral Reef Restoration projects currently taking place in southwest Florida. Guests are welcome to attend the clubs regular, free monthly meetings which begin with light refreshments followed by a speaker and a brief meeting. For more information, contact club president, Joyce Stanley at 219-6137506 or visit the clubs website www.pggc.org or the Punta Gorda Garden Clubs Facebook page.Italian dinner fundraiserThe Homeless Coalition will play host to an Italian dinner fundraiser on Thursday, April 19 from 5:30 p.m. to 7:30 p.m. at the 24 Twenty One Event Center located at 2421 Tamiami Trail, Port Charlotte. Tickets are $15 in advance and $20 at the door. Dinner includes a variety of pasta dishes, salad, bread, choice of dessert and beverages or two glasses of wine. All proceeds will bene“t The Homeless Coalition. For tickets, call 941-627-4313 ext. 134 or email: events@ cchomelesscoalition.org.Audubon Society meetingThe next Peace River Audubon Society meeting will be at 6:30 p.m. on Thursday, April 19 at First Alliance Church on Midway Blvd., Port Charlotte. The speaker is Reinier Munguia who will speak on climate change effects on birds. Mr. Munguia is a full-time naturalist and nature photographer based in Lakeland Florida. Temperature changes have affected feeding patterns, breeding cycles and geographic range of many species. Learn which are bene“ting and which are at greater risk and what is being done to save them. The public is invited to attend this free presentation. COMMUNITY NEWS BRIEFSFROM PAGE ONE adno=54533770 moldmoldmoldmoldmoldmoldmold moldmoldmoldmoldmoldmoldmoldmoldmoldmold moldmoldmoldmoldmoldmoldmoldmoldmoldmold moldmoldmold moldmoldmoldmoldmoldmoldmold moldmoldmoldLicensed Mold Removal FREE MOLD INSPECTIONS! 24 Hour Water Removal VENICE 488-0000Port Charlotte 629-9954Sarasota 365-1556Voted Best Carpet Cleaning www.gcclean.com Gulf Coast Carpet Cleaning and Disaster Service did a GREAT JOB on every unit for Saybrook Manor Residents. I had many compliments from owners that the mess was kept contained when our project was going on. You made our Plumbing replacement easier. Saybrook Manor Board/Alexis Blakley State Lic# MRSR30mold

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun / Wednesday, April 18, 2018 LOCAL/REGIONAL NEWS Honda adno=50531343

PAGE 8

The Sun /Wednesday, April 18, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWSDeSoto County scored six runs in the second inning of their softball game Monday night and hung on to beat a scrappy Port Charlotte team 7-3. The Bulldogs only managed to get seven hits in the game with “ve of them coming in the second inning. Pittsburgh Pirate radio announcer Bob Prince has been given credit for coining the phrase, A bloop, a bleeder and a blastŽ as a way to score runs. Thats just what happened in the second inning. Unfortunately it wasnt the Port Charlotte Pirates that did it. It was senior night as six seniors played their “nal home game for the Bulldogs and three of them made big contributions in the victory. Winning pitcher Hannah England started the inning with the Bulldogs “rst hit of the game. Senior catcher Alyssa Hairston hit a bleeder for an in“eld single. After a double, a single and an error scored three runs, it was senior Dekoda Johnson with the blastŽ as she went deep over the center “eld fence for a three run shot and a 6-0 DeSoto County lead. Johnson has hit three homers in her past four games and has six on the season. Her big ”y was a Lassie home runŽ. It was hit so far that Lassie couldnt “nd it even if it was wrapped in bacon. After a batter was plunked by a pitch and another error put two Bulldogs on base, Seaaira Yiengst was called in to put out the “re. England was up again and hit a line drive to center “eld where Taylor Innello made a nice running catch and doubled off the runner at second to put an end to the inning. Brittany Ferrentino had two hits for the Pirates and said, It affects us when they score so many runs in an inning but we have to forget that and bounce back and score some runs right back. Were getting better each day.Ž Port Charlotte answered DeSotos six with two runs in the top of the third. Ferrentino picked up her second hit of the game with one out base knock. Suzanne Holt beat out an in“eld single to put two runners on. A wild pitch moved both runners into scoring position. They both scored on an in“eld ground ball that was thrown over the fence and dugout and exterior fence. After DeSoto scored once in the sixth, the “nal Pirate tally was in the seventh inning. A one out catchers interference call was made and then a double error on the Bulldogs third baseman allowed pinch runner Alyssa Allred to score to bring the “nal score to 7-3. Yiengst was masterful as she held the Bulldog seniors to a .250 batting average in the game as they went just 4-16. All of them were hitting over .400 entering the game. Yiengst threw just 48 pitches in 4 2/3 innings and allowed a run on two hits. She didnt walk anyone as she threw “rst pitch strikes on 8 of the 17 hitters she faced. Yiengst held the hard hitting Bulldogs to just two hits over the “nal four innings. Eleven of the “nal twelve outs for DeSoto were on ground balls. The only player not to ground out, fanned in the sixth inning. Although the Pirates committed three errors they made some nice plays on well hit balls. The Bulldogs managed to hit just two ”y balls and one pop up in the game along with a pair of strikeouts. The Pirate in“elders gobbled up everything else. Sometimes we just tell ourselves lets get back into the game right now after a team scores like they did tonight. Other times it gets into our heads and we stay ”at for a couple of innings. We woke up our bats tonight because even though we didnt get a lot of hits, we hit the ball hard but usually right at them,Ž said Yiengst. DeSoto County has won the top seed in their district, but the Pirates gave them a battle. Freshman “rst baseman Azyah Dailey was proud of the way her team played. It feels great to stay with them. Theyre a good team with a lot of good hitters, but we just needed to play strong at the beginning. They have three seniors going to play college ball and theyre the number one seed and we did good, really good against them,Ž said Dailey.DeSotos six-run inning downs PiratesBy STEVE KNAPPARCADIAN SPORTS EDITOR Freshman Azyah Dailey puts the tag on DeSoto Countys Shea Lipe on a picko attempt from the catcher. Suzanne Holt comes up with this slow roller in the Pirates loss at DeSoto County. Eleven of the nal 12 batters grounded out for the Bulldogs.SUN PHOTOS BY STEVE KNAPPPirate hurler Seaaira Yiengst had a good outing against the hard hitting Bulldogs from DeSoto County. She allowed just 2 hits and didnt walk anybody in the 7-3 loss. SOFTBALL: DeSoto County 7, Port Charlotte 3LOCAL SPORTS LOCAL SPORTS adno=50532698 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net 1180 Jacaranda Blvd.,Venice € 941-497-2273 4265 Tamiami Trail, Pt Charlotte € 941-743-6644Town & Country Plaza € 41S and Handcock € In with Publix, Pet Supermarket & West Marine*Must present this ad for discounts. Mon-Fri 9-5, Sat 9-3. Retail Sales Only.INVENTORY BLOWOUT SALE Custom Rehab Call 941-270-7309 WALKERS & Wheelchairs$50 OFF* $300 OFF*ALL PORTABLE OXYGEN CONCENTRATORS All Lift Chair Recliners 2, 3 & In“ nite Position Models Custom Colors & Fabrics$200 OFF*$400 OFF*Jazzys New Zero Turn Scooter(Only 4 available) HOSPITAL & ADJUSTABLE BED PACKAGESTurn Key Package € Bed € Mattress € Bed Rails$300 OFF*adno=54533475 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54533458 FREE FOOD GAMES & MORE! FREE SWIM LESSONS FREE EVENT GIVE AWAYS Saturday April 2111am 2pmEVENT IS FREE & OPEN TO THE PUBLICVENICE YMCA ENGLEWOOD YMCA NORTH PORT POOL PORT CHARLOTTE YMCA www.SWFLYMCA.orgSAFETY AROUND WATER National Sponsor Are the kids in your life already dreaming of summer? We know water is everywhere. The Y is providing free lessons and information on how to keep your kids safe. Bring your swim suit for a Join us for a swim safe pool party!BRING YOUR SWIMSUIT FOR OPEN SWIM! adno=54533806

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Wednesday, April 18, 2018 LOCAL/REGIONAL NEWSThe Charlotte County Sheriffs Office reported the following arrests: € Kenneth Raymond Effrick, 53, 6100 block of Rumford St., Punta Gorda. Charge: driving with license expired more than 6 months. Bond: $1,000. € Roy Lee Poore, 41, 6200 block of Rumford St., Punta Gorda. Charge: resisting an officer without violence and two counts off bond/ forfeiture/revocations. Bond: $2,500. € Megan Elizabeth Demonbreun, 32, 6100 block of Golf Course Blvd., Punta Gorda. Charge: littering over 500 pounds commercial or hazardous waste. Bond: none (supervised release). € Christopher Allen Kast, 26, 100 block of N Palmetto Circle, Port Charlotte. Charges: two counts of violation of probation. Bond: none. € Kelly Ann Smith, 38, 22400 block of Westchester Blvd., Port Charlotte. C harge: petty theft 1st degree property $100 to under $300, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: $20,000. € Jordan Lee David, 26, 200 block of Gastin St., Port Charlotte. Charges: possession of drug paraphernalia and possession of not more than 20 grams of marijuana. Bond: $5,000. € Howard Clayton Myers III, 32, 22200 block of Belinda Ave., Port Charlotte. Charges: three counts off bond/forfeiture/revocations, possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $15,000. € Donald Franklin Jenkins Jr., 53, 4300 block of S Biscayne Drive, North Port. Charge: violation of condition of pretrial release. Bond: none. € Steven Matthew Nazario, 39, 2100 block of S Biscayne Drive, North Port. Charges: two counts of violation of probation. Bond: none. € Daymond Davis Nolte, 38, 2600 block of Starview Ave., North Port. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $15,000. € Jolene Joi Drexel, 57, 9500 block of Wilmington Blvd., Englewood. Charge: DUI with damage to property or person. Bond: $4,000. € Erica Rachel Barnette, 33, 12000 block of Henly Ave., Port Charlotte. Charges: operating a motor vehicle without a valid license, two counts of possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: $22,000. The Punta Gorda Police Department reported the following arrest: € Erica Lynn Gariepy, 22, 80 block of Hibiscus Drive, Punta Gorda. Charges: possession of drug paraphernalia and possession of a controlled substance without a prescription. Bond: $15,000. The Sarasota County Sheriffs Office reported the following arrests: € David Campbell, 35, 200 block of Alsace Av e., Venice. Charge: battery. Bond: $500. € Elizabeth Davis, 35, 200 block of Sierra St., Nokomis. Charge: probation violation (original charges: two counts of neglecting a child without great bodily harm). Bond: none. € Shirley Duncan, 55, 400 block of Granada Blvd., North Port. Charges: causing animal death or suffering and abandoning an animal to die. Bond: $2,000. € Christine Frick, 52, 100 block of Colonial Lane, Nokomis. Charge: grand theft. Bond: $1,500. € Rachel Gardner, 29, 2900 block of S Salford Blvd., North Port. Charge: contempt of court (original charge: writ of bodily attachment through non payment of child support). Bond: $1,570. € Jacob Love, 26, 3100 block of Oporto St., North Port. Charge: Manatee County issued warrant for violation of probation (original charge: driving with a suspended license). Bond: $3,000. € Kylor Proper, 23, 2100 block of Frederick St., Venice. Charges: trafficking MDMA, possession of a butane hash oil without a prescription and possession of marijuana. Bond: none. € Trevor Lamp, 22, 1000 block of Fundy Road, Venice. Charge: contempt of court (original charges: two counts for violation injunction against protection for stalking). Bond: none. € Ryan Zayner, 19, 800 block of Michi Ave., Englewood. Charges: two Manatee C ounty issued warrants for violation of probation (original charges: driving without a valid license and leaving the scene of an accident without giving information). Bond: $300. The North Port Police Department reported the following arrests: € Jeannine Agnello, 46, 1400 block of St. Clair Road, Englewood. Charges: petty theft, fraud through obtaining money with a false receipt, possession of methamphetamines and possession or use of narcotics equipment. Bond: $3,000. € Ryan Bloom, 39, 6700 block of Dennison Ave., North Port. Charge: battery. Bond: none. € Nickolas Calvano, 22, 4400 block of Sabrina Terrace, North Port. Charges: driving with a suspended license, failure to register a motor vehicle and failure to have motor vehicle liability insurance. Bond: $360. € Vitali Petrov, 43, 1600 block of Glenan Road, North Port. Charge: contempt of court (original charge: petty theft). Bond: $3,000. € Nicholas Glock, 23, 5300 block of Kenwood Drive, North Port. Charges: petty theft and contempt of court (original charge: driving with a suspended license). Bond: $25,120. „ Compiled by Anne Easker and Lauren Coffey POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. NORTH PORT „ A North Port woman was charged with neglecting one of her 50 cats, according to Sarasota County Sheriffs Of“ce reports. Shirley Duncan, 55, 400 block of Granada Boulevard, was charged Monday for aggravated cruelty to animals. According to reports, of“cials responded to the scene where Duncan stated she did not know how many cats she owned, but guessed it was between 48 and 50 cats. She also has two small dogs, three ferrets and several pet mice. One cat was allegedly found to be emaciated, weak and “lthy. The cats fur was soiled and matted from lying in its own excrement. Duncan told of“cials she found out the cat had feline leukemia two years ago and was told to let it live out its life, according to reports. However, of“cials could not “nd any proof of a diagnosis or that she had sought out veterinary care. The cat was taken to Blue Pearl Emergency Pet Hospital where it was discovered the cat had an abdominal mass, was weak and emaciated. The cat was euthanized due to its state of suffering. The veterinarian added their clinic never saw the cat or diagnosed, as Duncan had claimed. They had seen an entirely different cat in 2015. Duncan was arrested and charged with aggravated cruelty to animals and abandonment. She was released from jail this morning on a $2,000 bond. Email: lcoey@sun-herald.com Cops: Cat died after woman neglected itSTAFF REPORT DUNCAN NORTH PORT „ A North Port man was arrested after touching a girl under 12 years old while she was over to play with his child, according to North Port Police Department reports. Brandon Parker, 28, 7900 block of Jeffery Avenue, was arrested Friday. According to reports, on Nov. 28, a man received a phone call from Parker that the victim wanted to be picked up from Parkers house. The victim had been at the house to play with Parkers child. The man thought it was odd Parker called, because the victim had never been asked to be picked up before. When the victim got in the car, she told him Parker touched her with his “ngers and pulled on the elastic of her underwear. A day later, the victim was forensically interviewed by Child Protection Center. Based on that interview, police believed they had probable cause Parker intentionally touched the victim in a lewd or lascivious manner. He was arrested for one count of lewd or lascivious behavior by molestation on a victim under 12 years old. His bond is $75,000. Cops: North Port man molested childs friendSTAFF REPORT All the news you needSEVENDAYSAWEEKOnly in Where Shopping Makes Cents charlottecountychamber.org adno=50532903 Award-winning dementia care Better quality of life Peace of mindCall or visit today! BETTER MEMORY CARE. BY DESIGN. License #Pending Like us on FacebookAutumnLeaves.com2321 East Venice Ave.941-800-4808adno=54534871 adno=54535182 HOSTED BY Friday, May 4th and Saturday May 5th 9:30 am … 3 pm Event location: Venice Community Center 326 Nokomis Ave., Venice, FL 34285 Are you a Quality, Reliable Home Service or Health & Wellness Business? Do you want your business visible to thousands of people? Are you looking to increase your market share in the community?Major Sponsor Media SponsorIf you answered yes to the above questions, Limited Vendor Spaces Are Available at THE EYE ASSOCIATES Supporting Sponsors

PAGE 10

The Sun /Wednesday, April 18, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWS *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required it the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge.PT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 NO INTEREST IF PAID IN FULL WITHIN 12 MONTHS, BY APRIL 2019. SAME DAY PICK UP OR NEXT DAY DELIVERY!* On Purchases $300 or more with Furniture Warehouse credit card made between April 18, 2018 and April 17, 2019. Interest will be charged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by April 2019. Minimum Monthly Payments req uired. www.furnwarehouse.com www.furnwarehouse.com Hand Rubbed Finish Dinning TableHand rubbed to a beautiful ash gray nish. Includes a beveled glass table 72x42 and four upholstered chairs.$499 SPECIAL PURCHASE SPECIAL PURCHASEStunning Coastal Tropical Style SofaWill enhance any home! Comfort, style and value. Sleeper and correlated chair also available.$499SofaTwo-Piece, Two-Tone Designer SectionalStyle, Comfort & Value. Features durable 100% Micro-ber fabric with clean lines and super seating.$699 SPECIAL PURCHASE SECTIONAL FLORIDA COASTAL SOFAS YOUR CHOICE $ 499Coastal Florida-styled sofa that offers style, comfort and a price that will not break the bank. Correlated chair and sleeper available. Stunning casual tropical style will enhance any home! Comfort, style and value. Sleeper and correlated chair also available. FINAL DAYS! WEDNESDAY & THURSDAY ONLY!We Pay The Sales Tax On Your Purchase!Offer cannot be combined with any other discounts. DO NOT MISS THIS OPPORTUNITY TO SAVE BIG!No Interest Until April 2019 Same Day Pick Up or Next Day Delivery!Stunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails Night stand FREE!$799 SPECIAL PURCHASEContemporary Sofa & LoveseatBeautifully upholstered in durable 100% microber fabric. Style, Comfort, and Value.Sofa & Loveseat SPECIAL PURCHASE$599 SPECIAL PURCHASEStunning SofaThis stunning sofa offers unquestionable value, style and comfort. Sleeper, love seat and correlated chair available.$399Sofa SPECIAL PURCHASEWhite Accent Pieces$59$69$99$399 Your Choice Of Florida Style SofaYou can not nd a better deal! SPECIAL PURCHASE SPECIAL PURCHASE SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399Queen adno=54536069

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun / Wednesday, April 18, 2018 Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTAllegiant puts region in a bind Syria crossed line with chemical weapons Thanks from Ingroov big band Lost respect, and vote North Ports hidden gem Is Sunseeker good for county? Allegiant isnt a white knightEditor: The recent report on CBSs 60 MinutesŽ on the safety record and maintenance issues of Allegiant Airlines must be of deep concern to all Charlotte County residents. The report identi“es many operational problems that are public knowledge and ongoing Editor: Lets say your neighbors have a volatile relationship. Usually they “ght, scream, slam doors but one day you hear him threaten to kill her or you see him punching her. At what point do you have a responsibility to take action? Most of us probably think that how they live is their business until such point as someone is physically harmed or harm is imminent. And there is always the possibility of retaliation. One or both could turn on you for interfering. Still, we cannot ignore a dangerous situation. In fact, the shooting in Parkland is a stark reminder of the outcome of ignoring clear and present danger. If you take those lessons further, 6,000 miles to Syria. How Syria (and other countries) run their business is exactly that „ their business. Democrats at one time and Republicans dont want us to be the policemen of the world. But for years the world has prohibited to use of chemical weapons. They are a horri“c weapon with horri“c results. How can the rest of the world look the other way? Syria crossed a line. Can you justify their actions in your mind? Can you pretend that this is OK? Evil prevails when good men do nothing.ŽCarolyn M. Brown EnglewoodEditor: I would like to take this opportunity to thank all of you wonderful friends of the Ingroov big band for your kind support this past season Editor: As a longtime resident of North Port, I have to say I was appalled at the remarks attributed to Commissioner Carusone regarding her daughters arrest as a party to felony possession of marijuana in Nebraska. There is no possible excuse for the behavior, yet Ms. Carusone in one breath claims respect for the law but in the next criticizes the lack of marijuana legalization as the problem. Transporting over 100 pounds of marijuana across multiple state lines cannot be explained away or rationalized. Im afraid in the space of a couple of newspaper article sentences the commissioner has lost both my respect and my vote.John Street North PortEditor: My wife and I, as well as friends of ours, have long since discovered a gem hidden in plain sight here in North Port. It is called Season of the Stars.Ž Each winter, since the building of the Performing Arts Center, there has been a six-show series of professional performances. The performers are from around the nation as well as some from overseas and they have delighted audiences with wonderful shows. I write this note to not only thank North Port High School for hosting these shows, to the delight of appreciative audiences, but to give encouragement for more local residents to attend. While the shows were sold out 10 years ago, in recent times there are many seats available for season ticket purchase or for single show purchase, and the costs are ridiculously low for this level of talent. The revenues derived are equally divided between the performers and the performing arts programs at the high school, which, by the way, are remarkable in their own right. So, if you want to be entertained and provide support to our local high school, consider signing up for these shows. Tickets are available now for the next season at the box of“ce located at the high school.Frank Goldschmidt North PortEditor: The 60 MinutesŽ piece last night about the way Allegiants management operates an airline causes me to wonder if they will perform similarly with the Sunseeker enterprise at Charlotte Harbor. Why would it be any different? So well likely end up with a two-bit resort developed by this two-bit airline company. I wonder if thats good for Charlotte County and if these are the kind of people we should do business with?Richard E. Jones Port CharlotteEditor: Just saw the 30-minute piece about the safety culture at Allegiant Air that was on 60 Minutes.Ž This is the partner that you endorsed, as well as the County Commission. Both of you are falling all over yourselves to get this deal done, for you to hopefully have increased subscribers and the county for the added tax base. Very little input from the community and zero environmental impact studies or impact on the infrastructure, heaven forbid. If they have such little concern OUR VIEW LETTERS TO THE EDITOROpportunity coming to voice opinions on cheaper housingOUR POSITION: Its great the Together Charlotte organization is planning public meetings to discuss affordable/ workforce housing.Together Charlotte is like a quick-strike team. The organization is made up of stakeholders in the community „ from “nancial executives to Realtors to leaders of nonpro“ts. Its informal agenda enables it to address concerns that can be urgent or lingering. The character and institutional knowledge of its members gives the group instant credibility when it comes to bending the ear of political of“ce holders „ from the Charlotte County Commission to legislators. The group is turning its attention to an issue that has befuddled county leaders since the 2008 recession „ affordable housing. This is not a new problem. But its one that promises to get worse if Sunseeker Resort and a planned entertainment district „ complete with an Orlando-style water park „ come to fruition. Those types of developments will need hundreds of employees „ workers who will be making at or under the median wage for Charlotte County. Those people will overwhelm the rental and housing markets „ gobbling up anything affordable that is available. Springs at Port Charlotte, previously known as Charlotte Commons, a multi-family development of 276 apartments located at 24151 Beatrix Blvd., will help ease the need. It will include studio and one-, twoand three-bedroom rental apartments, expected to open in April 2019 But that development alone wont wash away the demand. And, with some negative attitudes that persist toward affordable housing.Ž There is a real need to address the issue sooner than later. Everything is affected by housing,Ž United Way of Charlotte County Director Angie Matthiessen told a Sun reporter for a story earlier this week. Her assessment is so true. Just drive around Charlotte County now and look at all the Hiring NowŽ signs in storefronts, groceries and fast food restaurants. These businesses are starving for workers, but those workers cant afford to live here. To address the problem, Together Charlotte has scheduled “ve meetings that will be open to the public. Anyone can attend these community conversations „ expected to last up to 90 minutes „ on the following dates and times: € 5 p.m., Thursday: Port Charlotte Beach Complex; 4500 Harbor Blvd, Port Charlotte. € 2 p.m., April 25: The Verandas; 24500 Airport Road, Punta Gorda. € 10 a.m., April 25: Gulf Breeze Apartments; 340 Gulf Breeze Ave, Punta Gorda. € 10 a.m., April 26: Charlotte Harbor Event and Conference Center; 75 Taylor St, Punta Gorda. € Date and time to be determined: Englewood Chamber of Commerce; 601 S Indiana Ave, Englewood. There will surely be some lively, and we hope productive, discussions. Members of Together Charlotte are looking for ideas and input on how to address the shortage of apartments and housing for employees who work jobs that may pay $20,000 to $40,000 a year. Those in need of housing might include retail clerks, landscapers and even teachers and public safety personnel. Getting ahead of the problem is a great idea. We applaud members of Together Charlotte for taking on such an important topic. Our hope is that the public embraces the opportunity to share their thoughts, concerns and vision for Charlotte Countys future „ one that should offer good housing choices for everyone. in keeping our great American songbook alive and well. It was such a delight to read the nice words that some of you wrote to the editor about this (Ingroov) good thing happening in and for our community. It has been our pleasure to provide you all with some revival of your own happy memories that makes these hard times a little easier to cope with. Nothing does that better than the toe-tapping rhythms of the big band era. Miller, Basie, Ellington, Kenton, etc. I especially want to thank all of the boys and girlsŽ in the band for being totally dedicated all season long. Our season comes to an end on today, April 18, at 2 p.m. I hope you will come and share those two happy hours with us. I wish you all good health and a safe, wonderful summer. Hoping the good Lord will keep us all in his care and has planned for us another joyful season together. Musically yours.Fred Capitelli Port Charlottesafety concerns. In addition, it implies that the FAA has not fully addressed these concerns preferring to assume that Allegiant is “xing the problems. As one who has had several friends, along with my brother, ”ying into Punta Gorda on Allegiant, this is no small concern to me. But, more than that, I am concerned that we are being served by only one carrier that is now apparently in a compromised position. Should Allegiant fail, as other low-cost carriers have done in the past, it would leave Punta Gorda without a major carrier. Consider that Frontier attempted to initiate service but ultimately pulled out. The “nancial impact to the airport would be devastating, to say the least. Then there is the Sunseeker Resort project. Should Allegiant fail it is doubtful that we would ever see this highly desirable land use come to pass. Instead, we would have a large tract of land along Charlotte Harbor become vacant and undeveloped unless someone else develops it into who knows what. The bottom line is that Allegiant needs to get its act together. This means maintaining their aircraft to professional standards, not terminating pilots who place passenger safety ahead of corporate pro“ts, and establishing a safety record that encourages customers to ”y Allegiant. Tom Kneebis Port Charlotteabout their own airline safety, for their passenger safety and discourage pilots or ”ight attendants from reporting issues, why would you or the county commissioners think that someone smiling at you and telling you how great they will make this project, how great it will be for Charlotte County and the citizens of Charlotte County would be any different than the culture they instill with their airline? Its OK if you and the commissioners want to so quickly jump into bed with these people, and its OK if you arent concerned about getting STD, but youre risking the citizens of Charlotte County getting STD as well. This whole deal needs to be scrutinized in a slow, methodical way, not rushed into like Allegiant is the white knight savior you and the commission make them out to be.Fred Hayse Punta Gorda

PAGE 12

The Sun /Wednesday, April 18, 2018 www.yoursun.com E/N/C Page 13 VIEWPOINTWith construction now underway at Punta Gorda Charlotte Library, seven projects funded by the voter-approved 1-percent local option sales tax are in the construction phase. In addition to the library, contractors are now working on the Piper Road north extension, renovations to McGuire Park, Harold Avenue and South County Regional Park recreation centers, the West County Annex, and the Charlotte County Jail in“rmary. Already completed projects include Veterans Memorial Park, the Charlotte County Sheriffs Of“ce District 1 headquarters, the public safety digital radio system, connecting our “re stations to the countys “ber optic network and two school safety projects, including classroom door locks and front-entry security upgrades. A third school project updating the districts wireless internet access at 17 facilities is also complete. Phase 2 of the Charlotte Harbor Community Redevelopment Area Harbor Walk project was completed with the purchase of the former Harbor Inn property at the corner of Melbourne Street and U.S. 41. Construction is underway on the Harbor Walk beneath the Gilchrist and Collier bridges that will connect Live Oak Point with the U.S. 41 sidewalk over the Gilchrist Bridge. That phase of the project is being funded by Florida Department of Transportation grant money and other sources, including Charlotte Harbor CRA tax-increment “nancing proceeds. Engineering and design work is underway for the Olean Boulevard widening, new recreation centers at Ann Dever and North Charlotte regional parks and an expansion of the Tringali Park Recreation Center. For information on sales tax projects, visit www. CharlotteCountyFL.gov and click Project Status Updates or click 1% Local Option Sales Tax under Hot Topics.Try Transit DayCharlotte County Transit will offer free rides Friday as part of Regional Try Transit Day, a statewide initiative to promote public transit services. Everyone is invited to ride transit buses from 6:30 a.m. to 6 p.m. and experience the convenience and service provided. Reservation are required 24 hours in advance. Every Charlotte County Transit rider on April 20 will receive 12 Transit Bucks good for a free ride any time. For information and reservations, call Charlotte County Transit at 941-5754000 and select option 1 or email transit@ CharlotteCountyFL.gov. Regional Try Transit Day is designed to promote local transit agencies, increase ridership and raise awareness of public transit and healthier lifestyles. The Florida Department of Transportation Commuter Services has created a trip tracker that gives transit users a chance to win prizes just for trying transit. Visit commuterservices”.com/ information/trip-tracker to sign up and win. Transit users are also encouraged to tag their photos and stories on social media. Visit www.facebook.com/ CharlotteCounty Transit or www.facebook. com/CommuterServices Florida to post transit photos on Facebook. To share your transit story on Twitter, visit twitter. com/commutersrvcs”, and use the #TryTransitDay hashtag. For information about Charlotte County Transit, go to www. CharlotteCountyFL. gov and click Public Transportation under Popular Links.Medicare adviceA SHINE counselor is available at the Englewood Charlotte Public Library every Wednesday from 10 a.m. to 1 p.m. by appointment. SHINE, Serving Health Insurance Needs of Elders, is a free program offered by the Florida Department of Elder Affairs and the local Area Agency on Aging. SHINE counselors provide free, con“dential counseling to Medicare bene“ciaries, their caregivers and those soon to be eligible. For information, visit at www.”oridashine.org. They are also holding some free informational sessions at the library at 1 p.m. on April 27, May 18 and June 29. No registration is necessary. For information call the SHINE Helpline at 1-866-413-5337. Parks input The Community Services Department has scheduled a meeting to gather public input about its recreation programs, activities, events and services from 6:30 to 7:30 p.m., May 3 at the South County Regional Park Recreation Center, 670 Cooper St., in Punta Gorda. For information, call 941-505-8686. Ray Sandrock is the Charlotte County administrator. His column appears on Wednesdays. Readers may reach him at Raymond.Sandrock@ CharlotteCountyFL.gov.7 county sales tax projects now underway Ray Sandrock At the March 21 Punta Gorda City Council meeting, staff was directed to develop parking alternatives for further consideration as a result of the prohibition of parking on the grass in Gilchrist Park. Staff will present the following options to the City Council at its meeting today: € Stay the course: Continue the ban on parking on the grass as envisioned and approved in the park plans. € Allow parking on the grass: Eliminate the ban, remove the bollards and allow parking on the grass. € Only allow parking on the grass for Tuesday and Thursday nights. € Event permit: Require the Guitar Army and music-goers to apply for and obtain a special event permit (either themselves or a sponsor) for Tuesday and Thursday nights, which will enable them to park on the grass. € Nickel ride: encourage the nickel ride proprietor to transport patrons from the City Hall parking lot to Gilchrist Park on Tuesday and Thursday nights. € Redesign Area 1: Redesign Gilchrist Park Phase 1 renovation and construct additional parking in the park by removing the traf“c circle and adding a double bank of parking along the pavilions and another double bank of parking in line with Durrance Street. About 30-40 parking spaces could be created. Estimated cost is $250,000. € Realign more parking spaces at the Harvey Street entrance to the park to be ADA compliant.Day DocksAt its meeting today, the council will also continue discussion regarding regulations for use of day docks at Laishley Marina and Gilchrist Landing. Recommendations include: € Laishley Marina „ Dock to remain available on a “rst-come, “rst-served basis with a four-hour time limit, as well as prohibit overnight docking between the hours of 1 a.m. and 5 a.m. € Gilchrist Landing „ Prohibit overnight parking between the hours of 1 a.m. and 5 a.m. and establish a permit process to address those dinghies requiring extended docking. The permit process will be handled administratively with parameters to be adopted by resolution (to be presented for City Council consideration at its May 2 meeting). Detox CenterAlso at its meeting today, City Council will hold a public hearing on a request to allow a residential detoxi“cation and substance abuse treatment center in an existing structure at 610 E. Olympia Ave., located in the Neighborhood Center zoning district and within the Medical Overlay district. Said use requires special exception approval as it is not associated with a primary medical facility. Recently, Mayor Keesling and Police Department Detective Schrader attended the Harry Chapin Food Bank of Southwest Florida Anti-Hunger Task Force meeting to get updates on food insecurity data and SNAP (Supplemental Nutrition Assistance Program) education. SNAP offers nutrition assistance to millions of eligible, low-income individuals and families and provides economic bene“ts to communities. It is the largest program in the domestic hunger safety net. The food bank provides free application assistance. www. harrychapinfoodbank. org. Howard Kunik is the Punta Gorda city manager. His column appears Wednesdays. Readers may reach him at HKunik@ci.punta-gorda. ”.us.City Council will take up Gilchrist parking issue Howard Kunik ALLTHENEWS YOUNEED,SEVENDAYSA WEEK. STARTING AT $24,300!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO567492017 Complete Pool Package including cageadno=50533018 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 Having Problems With Your Dentures?100 Madrid Blvd., Ste. 414 € Punta Gorda941-575-2626www.smilesofpuntagorda.comDif“ culty Eating? Sore Gums? Wobbly or Loose? Messy Adhesives?Denture Stabilization Affordable! Complimentary Initial Consultation! Are you concerned about zinc content in your denture adhesives? For more information on zinc and your denture adhesives visit www.ada.org adno=50533053 JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50533022 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 LIC#EC13004528 DAN'S FAN CITY Parts, Service & Installation Available Open 7 Days A Week DANSFANCITY.COM QUALITY FANS, EXPERT ADVICE FOR OVER 38 YEARS! WHEN YOU THINK FANS, THINK DAN'S! BRING IN THIS AD FOR FANTASTIC DEALS LARGEST SELECTION OF INDOOR & OUTDOOR FANS ANYWHERE! BRING IN THIS AD TO SEE HOW MUCH YOU CAN SAVE! LARGEST SELECTION OF INDOOR & OUTDOOR FANS, BLADES & LIGHTS ANYWHERE! VENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611adno=50531556 adno=50533317 Located at Fishermens Village Marina, Punta Gorda 941-639-0969 www.king“ sher” eet.comSightseeing CruisesCharlotte Harbor & The Peace River Cabbage Key, Cayo Costa & Boca Grande Afternoon & Sunset Cruises Fishing ChartersDeep Sea Fishing in the Gulf of Mexico Back Bay Fishing in Charlotte Harbor FINALLY IN PORT CHARLOTTE LOW COST DENTURES!! 3440 Conway Blvd. #2A € Port Charlotte (Behind Post Office) DR. SUSAN R. BROOKS CALL US NOW!! New Patients Welcome adno=50533074 General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy 941-234-3420 w ww.susanrbrooksdds.com adno=50533337 Monday Friday 10 a.m. 6 p.m.; Saturday 10:30 4 p.m. Not affiliated with Rolex W ESTCHESTER G OLD & D IAMONDS 4200-F TAMIAMI TRAIL, PORT CHARLOTTE (BEHIND ABC LIQUORS) 625-0666 Rolex Watches Buy, Sell & Repair Large Selection of Diamond Bezels & Dials

PAGE 13

Page 14 E/N/C www.yoursun.com The Sun / Wednesday, April 18, 2018 LOCAL/REGIONAL NEWSCHARLOTTE Emma Bonaparte-TaylorEmma Bonaparte-Taylor was called to Heaven on Easter Sunday morning at 2:45 a.m., April 1, 2018. She was born on Dec. 1, 1942, in Bridgeport, Connecticut, the second child of Miriam Sands Bonaparte and Louis N. Bonaparte Sr. Emma attended the Town of Stratford Education System and graduated from Stratford High School, Class of 1960. She traveled the U.S.A. while furthering her education in business and marketing. She attended the University of Bridgeport (Connecticut), University of Alaska at Fairbanks, Alaska and Gonzaga University in Spokane, Washington, and accomplished a BBA Major-Marketing and Business. She held various jobs, working for such companies as: Burndy Corp of Connecticut, General Electric in Kentucky, KFC in multistates in the Southwest, Reads Department Stores „ Connecticut, Waldenbooks, Pepper Co. and the city of New Haven. Emma was a caring person; she was an active member in both Bethel AME Churches in Connecticut and Florida, where she was an encouragement. She served in community organizations: NAACP, BPW of Milford Connecticut and enjoyed life by taking a trip to Nairobi, Kenya, and many cruising adventures with family and friends. Emma is survived by her sisters and brothers, Joan (Wayne) Wilson of California, Luella Bonaparte of Florida, Anita Pecirep (Predrag) of Connecticut, Alan T. Bonaparte of Florida, Kevin (Nancy) Bonaparte of Connecticut, and Daniel (Janet) Bonaparte Sr. of Texas; sister-in-law, Marion Bonaparte of Connecticut; and many nieces, nephews, and cousins. In Heaven, Emma joined her late husband, Olin Taylor; a sister, Brenda Bonaparte; and three brothers, Louis N. (Jr.), Elliott R. and Terrence S. (Sr.) Bonaparte. A Memorial Service will be held at 11 a.m. on Saturday, April 21, 2018, at Bethel AME Church, 260 East Olympia Ave., Punta Gorda, FL 33950.Richard E. BramelRichard E. Bramel, 89, of Punta Gorda, Florida, and former resident of Fort Myers, Florida, died Wednesday, April 11, 2018, at Life Care Center of Punta Gorda. Arrangements are by Roberson Funeral Home & Crematory, Punta Gorda Chapel.Walter E. GembrowskiWalter E. Gembrowski, of Brighton, formerly of Ann Arbor and Saginaw, Michigan, and Punta Gorda, Florida, passed away peacefully on Friday, April 13, 2018 with his family at his side. He was born March 7, 1921, in Saginaw, one of six children born to Stanley and Gertrude (Michalik) Gembarowski. Walter was a 1939 graduate of Saginaw High School. He served in the CCC in Northern Michigan, managing forestry programs prior to joining the United States Navy in 1942. While in the Navy, Walter served as a radio technician “rst class, aboard “rst the USS Barker and later once completed he joined the USS Brown a destroyer. It was during his time on the USS Brown that they rescued a pilot shot down in the Paci“c; this pilot was George H.W. Bush. On Sept. 4, 1948, Walter married the love of his life, Rosemary Novak. After his service, he continued working in the radio and television “elds at both television stations and universities. He even operated a radio station out of his home for a time. Over the years, he volunteered his time to many churches in Saginaw doing radio broadcasts of their services. He enjoyed gol“ng, bowling, vegetable gardening and was an avid euchre player. He enjoyed tinkering with anything electrical and when younger he and his brother built a number of homes in which he did the wiring. Walter was a member of the VFW William Novak Post in Saginaw. He was a member of the Knights of Columbus throughout his life, in Saginaw, Ann Arbor and Punta Gorda, and he competed in many golf and bowling leagues with the Knights. Walter is survived by his three daughters, Marcia Auger and her husband Bruce of South Bend, Indiana, Nancy Koch and her husband Robert of Whitmore Lake, and Lisa Himle and her husband Joe of Ann Arbor; six grandchildren, Michelle, Gretchen, Brian, Lauren, Jennifer and Paul; one great-granddaughter, Julia; as well as numerous nieces nephews and extended family. He was preceded in death by his wife, Rosemary; his son, Stephen; three brothers; two sisters; and his parents. Mass of Christian Burial was held at 11 a.m. on Tuesday, April 17, 2018, at St. Francis of Assisi Catholic Church, 2250 E. Stadium Blvd., Ann Arbor, MI 48104. Visitation was held from 4 p.m. to 8 p.m. on Monday, April 16, 2018, at the Nie Family Funeral Home, Liberty Road Chapel. There was a Rosary service at 7:30 p.m. In honor of Walter, memorial contributions may be made to Operation Smile or to Arbor Hospice.Richard Henry KaminskiRichard Henry Kaminski of Hubbardston, Massachusetts, and Port Charlotte, Florida passed from this life on Sunday, April 15, 2018. He was born on July 11, 1944, in Worcester, Massachusetts, to Henry S. and Josephine (Prusaczyk) Kaminski. Dick is survived by his wife of 43 years, Jacqueline B. (Frayer) Kaminski; his sister, Diane (Leon) Cremonini of Sagamore, Massachusetts; a niece; nephews; and cousins. We would like to thank the doctors and nurses at Fawcett Memorial Hospital ICU for the excellent care he received and Tidewell Hospice House where he spent his “nal days. A celebration of life will be held at a later date.Michael Barry KesselmanMichael MikeŽ Barry Kesselman, 67, of Punta Gorda, Florida, died at home on Sunday, April 15, 2018, after a valiant battle with cancer. Mike was born Nov. 18, 1950, in Kearney, New Jersey, the third son of Myrtle (ne Lein) Kesselman and Meyer Kesselman. He was a graduate of Rutgers University. Mike and his wife moved to Florida in 1986. He was a manager for Sysco Food Service where he received numerous sales and management awards including a seven-time Pacesetter award over his 30+ year career there. He had a passion for photography and was an adventurer with a love for nature. He was an advisor, traveler, writer and speaker. Mike was also a magician in the kitchen, a marksman, a lifetime learner and even a model train enthusiast. He is survived by his loving family, his wife, Ann Mary (Lima) Kesselman; eldest brother, Dr. Stephen Kesselman of Denver, Colorado; niece, Sheri (Kesselman) Grad of Israel; nephew, Marc (Risa) Kesselman of Dallas, Texas; nephew, Jeffrey (Shannon) Kesselman of Denver, Colorado; niece, Staci (Kesselman) Erbaugh of Denver, Colorado; and nine great-nieces and nephews. Mike was preceded in death by his parents, Myrtle (Lein) Kesselman and Meyer Kesselman of Livingston, New Jersey, and Port Charlotte, Florida; eldest brother, Fred Kesselman; sister-in-law, Sally (Walter) Kesselman of Memphis, Tennessee; sister-in-law, Judi (Goldstein) Kesselman of Denver, Colorado; mother-in-law, Rose (Mello) Lima; and fatherin-law, Manuel Lima of Livingston, Lansing, Michigan, and Port Charlotte, Florida. Funeral services will be held at 7 p.m. on Friday, April 20, 2018, at Roberson Funeral Home Chapel, 2151 Tamiami Trail, Port Charlotte, FL 33948. In lieu of ”owers, memorial contributions may be made to the American Cancer Society, 3391 Tamiami Trail, Port Charlotte, FL or www. cancer.org. Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Home & Crematory, Port Charlotte Chapel.Allan Adolphus LawsonAllan Adolphus Lawson, 87, longtime resident of Port Charlotte, Florida, passed away peacefully on Thursday, April 5, 2018. He was born on Dec. 21, 1930, in Blue“elds, Westmore-land, Jamaica, West Indies, to Zachariah and Mariah (ne Levy) Lawson. Allan moved to Toronto, Canada, in 1968 before settling in the United States in 1987. He enjoyed working as a carpenter in the construction business for many years, playing cricket and spending time with his beloved family and friends. Allan is survived by his wife of 58 years, Nerissa Lawson; daughters, Valerie Perry, Melvina Crosvale and Sharon M. Lawson; sons, Prince P. Lawson and Joshua A. Lawson; 12 grandchildren; and 13 great-grandchildren. He was preceded in death by his parents; and brothers, Owen and Caswell Lawson. Viewing will take place from 9 a.m. to 10 a.m. on Saturday, April 21, 2018, at Community Life Center … Full Gospel, 19048 Edgewater Drive, Port Charlotte, FL 33948. The service will start at 10 a.m. at the church, followed by burial at Charlotte Harbor Cemetery. For more information on how to leave online condolences for the family, please visit www. charlottememorial.com. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory.Raymond R. RomanoskiRaymond R. Romanoski, 80, of Port Charlotte, Florida died Saturday, April 14, 2018 at Fawcett Memorial Hospital, Port Charlotte. He was born November 13, 1937 in Coal, Pennsylvania to the late Frank and Mary Romanoski. He moved to Port Charlotte in 1996 from Acushnet, Massachusetts. Raymond was a U. S Navy veteran and a retired master carpenter. He was a member of St. Charles Borromeo Catholic Church in Port Charlotte. Survived by his loving family, wife, Barbara E. Romanoski of Port Charlotte; two sons, Michael Romanoski of Venice, FL. and Raymond Romanoski of Maine; three sisters, Terry Stello, Camille Wallace and Bernice Romanoski all of Pennsylvania; one brother, Michael Romanoski of Pennsylvania; Many nieces and nephews. Visitation will be held Wednesday, April 18, 2018 from 6:00 PM to 8:00 PM with a Catholic prayer service at 7:00 pm at Roberson Funeral Home Port Charlotte Chapel. Military Honors and inurnment will be held at Sarasota National Cemetery at a later date. Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Home & Crematory Port Charlotte Chapel.Dudley S. ThompsonDudley S. Thompson, 79, of Port Charlotte, Florida, died Saturday, April 14, 2018, at Consulate Health Care of Port Charlotte. Arrangements are by Roberson Funeral Home & Crematory, Port Charlotte Chapel.Nancy M. WagnerNancy M. Wagner, 78, of Port Charlotte, Florida, passed away on Sunday, April 15, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial.com.Anna E. WozniakAnna E. Wozniak, 100, of Port Charlotte, Florida, passed away on Monday, April 16, 2018. Ann was born on the July 4, 1917, in Detroit Michigan. Ann worked for General Motors during the war years. She was preceded in death by her husband of 70 years, Leonard Wozniak. Ann loved her family and enjoyed family dinners and picnics. Fishing was a favorite activity and she readily boasted she could out-“sh the men any day. Ann will be missed by her sons, Leonard E. (Sue) and Ronald (Gerry); grandchildren, Leonard G, Roni Murphy, Jacci White, Daniel and Kevin; and seven great-grandchildren. Mass of Christian Burial will take place on Thursday, April 19, 2018, at 11 a.m. at Sacred Heart Catholic Church, 211 W. Charlotte Ave., Punta Gorda, FL 33950. Entombment will follow at Charlotte Memorial Cemetery, 9400 Indian Spring Cemetery Road, Punta Gorda, FL 33950. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial.com.ENGLEWOOD Richard Ralph ClemensRichard Ralph Clemens, 81, of Rotonda West, Florida, formerly of Milwaukee, Wisconsin, passed away peacefully on Sunday, April 15, 2018, with his loving family at his side. He was born on Nov. 29, 1936, in Milwaukee to Edward C. and Mabel (ne Zellmer) Clemens. Mr. Clemens served in the U.S. Navy. He was a resident of Florida for 38 years after retiring from the Prudential Insurance Co. with 35 years of service. Richard was a member of Trinity Lutheran Church and enjoyed all sports especially tennis, running, biking and boating. He is survived by his wife of 61 years, Betty E. Clemens; two sons, Rick Clemens of Englewood, Florida, and Mark (Kathryn) of Rotonda West; one brother, Jeffrey (Shirley) Clemens of Rotonda West; eight grandchildren, Lisa (David) Spargur of Englewood, Rick Dwinnell of Yulee, Florida, Kim (Craig) Lewis of Yulee, Carson Clemens of Rotonda West, Justin (Yentl) Clemens of Orlando, Florida, Jason (Stacey) Schaitz of Orlando, Jenna (Robert) Miller of North Port, Florida, Jeremy Schaitz of Orlando; and seven great-grandchildren. A Memorial Service will be held at 11:30 a.m. on Thursday, April 19, 2018, at Trinity Lutheran Church, 1379 S. McCall Road, Port Charlotte, FL 33981. In lieu of ”owers, the family requests contributions be made in his memory to Tidewell Hospice, Inc., 5955 Rand Blvd., Sarasota, FL 34238 or Trinity Lutheran Church Building Fund. You may share a memory at www.englewoodfh. com. Arrangements are by Englewood Community Funeral Home with Private Crematory.James Walter MaffettJames Walter Maffett, 81, of Englewood, Florida, and formerly of Rochester, New York, passed away on Thursday, April 12, 2018, at Venice Regional Bayfront Health. He was born on June 20, 1936, in Rochester, New York, to Lester and Harriett (ne Sweet) Maffett. Mr. Maffett moved to Englewood from Rochester 16 years ago. He was of the Lutheran Faith. James enjoyed painting model villages and characters, reading and was all about American History. He is survived by his wife of 55 years, Jacqueline F. Maffett; his daughter, Christine Maffett of Rochester; his son James F. Maffett of Englewood; a brother, Adrian L Maffett of Rochester; three sistersin-law, Jenney Maffett of Rochester; Gail Maffett of Victor, New York; Carol Maffett of Rochester; Carol (Gerry) Fuller of Gasport, New York; one brotherin-law, Gene (Cathy) Gaesser of Tega Cay, South Carolina; and many nieces and nephews. You may share a memory with the family at www. englewoodfh.com. Arrangements are by Englewood Community Funeral Home, Inc.Charles L. SmithCharles L. Smith, 99, died peacefully at home Tuesday, March 20, 2018. He was born Nov. 27, 1918, in Manhattan, New York, to Mary and Charles L. Smith. Charlie and Eleanor raised their family in Nutley, New Jersey, and Wilbraham, Massachusetts. In 1983, they moved to Englewood with the view of Lemon Bay they loved so much, joined St. Raphael Church and Myakka Pines Golf Club. He was a graduate of Georgetown University (1942), Charlie later earned his Masters from American International College 1978, where he taught Criminal Justice. Charlie served in the FBI as a Special Agent. He retired as a Field Supervisor with 30 years of service (1939-69). In a second career, he founded Smith and Wesson Law Enforcement Academy and the International Association of Law Enforcement Firearms Instructors. Charlie was the loving husband of Eleanor R. (ne Geishecker) Smith (deceased); the loving father to Margaret, JoAnne, Barbara, Marilyn, and Richard and Skip (both deceased); father-in-law to Arelis, Tom, Dick, Steve, and Gary; grandfather to Michael (deceased), Kristin, Joseph, Christine, Rachel, Jake, Darwin, and Yvette and greatgrandfather to Isabella, Aiden, Tristan, Declan and expected baby. Funeral Mass is scheduled for 10 a.m., Thursday, May 24, 2018, at St. Raphael Church, Englewood, followed by reception/luncheon at Howards, Englewood. OBITUARIES DEATHS | 15 www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience 2002-2017adno=50534059Ask Larry: Is your crematory on premises?Having a crematory on premises doesn't mean better service. We have our crematory o -premises so we can o er lower cost to you. We believe in giving straight answers to your questions. Nobody likes unexpected surprises.Old Fashioned Service at a Price You Can AffordTAYLOR FUNERALand Cremation ServicesL arry(941) 833-06001515 Tamiami Trl, Punta Gorda, FL 33950 Pre-planning & Financing Available40 Years of Compassionate CareShows our dedication to the families we serve & the trust we have builtBecause They Are Part Of the FamilyPET HAVENCemetery & Crematory27200 Jones Loop Rd, Punta Gorda, FL 33982941-637-0332www.royalpalmmemorial.com adno=50534137

PAGE 14

The Sun /Wednesday, April 18, 2018 www.yoursun.com E/N/C Page 15 LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 04/18/2018 3116 NOTICE OF ACTION IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL COURT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18-254 DR DIvision: ____________________ FABIAN SANTES-SANTES Petitioner, and A NGELA DAWN WATSON Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: ANGELA DAWN WATSON 12141 DORADO DRIVE, NORTH PORT, FL 34287 Y OU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on FABIAN SANTES-SANTES whose address is 4612 LOS RIOS ST., NORTH PORT, FL 34287 on or before 3/22/18, and file the original with the clerk of this COurt at 350 E MARION AVE., PUNT A GORDA, FL 33950 berfore service on Petitioner or immediately there after. If you fail to do so, a default may be entered agains t you for the relief demanded in the petition The action is asking the court to decide how the following real or personal property should be di vided: (NONE) Copies of all court documents i n this case, including orders, are available at the Clerk of t he Circuit Courts office. You may review these documents up request. Y ou must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail address, Florida Supreme Court A pproved Family Law Form 12.915) Future papers in this lawsuit will be mailed or emailed to the address(es) on record at the clerks office. W ARNING: Rule 12.285, FLorida Family Law Rulees o f Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or stricking of pleadings. Dated: February 14, 2018 CLERK OF THE CIRCUIT COURT By:________________________ Deputy Clerk Publish: 04/18/18, 04/25/18, 05/02/18, 05/09/18 400159 3570373 3124 NOTICE OF HEARING NOTICE OF PUBLIC HEARING AND REGULAR MEETING OF THE WATERFORD ESTATES COMMUNITY DEVELOPMENT DISTRICT The Board of Supervisors of the Waterford Estates Community Development District will hold a regular meeting and a public hearing on May 11, 2018 at 11:00 am at the First Presbyterian Church of Punta Gorda, 25250 Airport Rd., Punta Gorda, FL 33950, for the purpose of hearing comments and objections on the adoption of the budget(s) for the operation and maintenance of District facilities for Fiscal Year 2019. In addition, the Board will hear public comment and objections relative to the levy of a non ad valorem assessment pursuant to Florida Law for the purpose of funding operations and maintenance and principal and interest expenses of the District. The District may also fund various facilities through the collection of certain rates, fees and charges which are identified within the budget(s). A copy of the budget(s) may be obtained at the offices of the District Manager, 5385 N. Nob Hill Road, Sunrise, Florida 33351, during normal business hours. The Board will also consider any other business, which may properly come before it. The meeting may be continued to a date, time, and place to be specified on the record at the meeting. The meeting is open to the public and will be conducted in accor dance with the provisions of Florida Law for Community Development Districts. There may be occasions when one or more Supervisors will participate by telephone. A t the above location there will be present a speaker telephone so that any interested person can at3124 NOTICE OF HEARING t end the meeting at the above location and be fully informed of the discussions taking place either in person or by telephone communication. Any person requiring special accommodations at thi s meeting because of a disability or physical impairment should contact the District Office at (954) 721-8681 at least five calendar days prior to the meeting. Each person who decides to appeal any decision made by the Board with respect to any matter considered at the meeting is advised that person will need a record of the proceedings and that accordingly, the person may need to ensure that a verbati m record of the proceedings is made, including the testimony and evidence upon which such appeal is to be based. Paul Winkeljohn Manager Publish: April 18, 25, 2018 249951 3560338 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : NOTICE OF PUBLIC SALE: Stern & Bruns Garage gives Notice of Foreclosure of Lien and intent to sell these vehicles on 05/02/2018, 10:00 am at 1590 S McCall Road Englewood, FL 34223, pursuant to subsection 713.78 of the Florida Statutes. Stern & Bruns Garage reserves the right to accept or reject any and/or all bids. 1FMZK02165GA02546 2005 FORD Publish: APRIL 18, 2018 108475 3566083 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms T urnyou r trashinto cash! Advertise youryard sa l e! NORTH PORT John Joseph GraczJohn Joseph Gracz, a young 89, died peacefully at the Venice Hospice House on Monday, April 16, 2018. He was born on June 8, 1928, in Chicago to Joseph and Antoinette (Duch) Gracz. John married Rose MidgeŽ Schommer in 1951 (she predeceased him in 2004) and Bonnie Spicer in 2008. John was a master electrician in Chicago, working with Hardt Electric before retiringŽ to Warm Mineral Springs, Florida, in 1973 where he built their home plus two more for good Chicago friends. In 1978, John became the Chief Electrical Inspector for Sarasota County, and in 1988 became Director, Building & Code Enforcement for the newly created City of North Port Building Department. In 1990, John was named Building Of“cial of the Year by the SW Florida Code Administrators Association. He of“cially retired in November 1991. John was well respected for his knowledge in the electrical and building “elds, and even at the age of 87, was contacted to consult on an electrical job in eastern Florida. John generously gave of his time and talents to many friends and family, charities and organizations, and last month made and delivered over 1,000 wooden pieces to the H2U (Senior Friends) group at the Fawcett Memorial Hospital in Port Charlotte. John was dearly loved and will be greatly missed by so many. John is survived by wife, Bonnie; daughter, Sue Wagner (Charlie) of Bella Vista, Arkansas; and granddaughter, Jennifer Wagner of Holladay, Utah; stepchildren, Susan (John) Jensen of York, South Carolina, Debra (Mark) Pearson of Durango, Colorado, and Russell (Michelle) Spicer of Peoria, Illinois; “ve step-grandchildren; seven step-great-grandchildren; many nieces, nephews and their families; and great friends to include adoptedŽ son and daughter, Tom and Nici Schaub. The family extends a heartfelt thank-you to neighbor Marilyn Netzel; the doctors, nurses, and staffs at Englewood Community Hospital, Venice Hospital and Venice Hospice House. In lieu of ”owers, please send donations to the Venice Hospice House, 220 Wexford Blvd., Venice FL 34293. Please join Johns family at a Celebration of Life at 2:30 p.m. on Thursday, April 19, 2018, at the Olde World Restaurant in North Port for a light lunch, and to share your fun stories about John. Arrangements are by McKee Funeral Home, North Port.DESOTOThere were no deaths reported in DeSoto Tuesday. DEATHSFROM PAGE 14 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=50534046 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 145239-997-0588 Ft. Myers/ Cape CoralPublix Plaza at Colonial Crossing 4600 Summerlin Rd Unit C-6239-703-7546 Venice/ North Port/ Englewood4250 South Tamiami Trail941-496-7600 South Sarasota/ North Venice/Siesta KeyPublix Plaza Stickney Point Entrance 6529 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 15

Page 16 E/N/C www.yoursun.com The Sun / Wednesday, April 18, 2018 FROM PAGE ONEin Florida waters, to requiring Miami-Dade County to elect a sheriff and Broward County to elect its tax collector. The process worked,Ž said Carlos Beruff, the chair of the commission who was appointed by Gov. Rick Scott. The most controversial proposal was a plan to rewrite the way the state governs charter schools. Under current law, school boards approve and monitor all public schools within their counties, including privately-run charter schools that operate as public schools. Under the proposed constitutional amendment, the legislature could create a state-created entity to also control and approve charter schools, allowing charter schools to leapfrog over potential local opposition. The idea is opposed by school of“cials across the state but is a top priority of House Speaker Richard Corcoran, R-Land OLakes, Senate President Joe Negron, R-Stuart, and Gov. Rick Scott, who together appointed 34 of the 37 commissioners. The charter school proposal was bundled together with two less controversial ideas: a plan to limit school board members to eight year terms, similar to the eight-year limit for the Legislature and state Cabinet and governor, and a proposal to direct the Legislature to “le legislation to promote civic literacy in schools.Ž Voters approve all of them with a single vote for any of them to take effect. The commission also approved “ve other bundled amendments and two stand-alone ideas. The amendments, which needed 22 votes to be placed on the ballot, would: € Give college scholarships to survivors of certain “rst responders and members of the military, require a supermajority of university and college governing boards to raise fees and establish the state college system as a constitutional entity. It was approved 30-7. € Create a new constitutional right for crime victims to receive information and provide input during criminal cases. Known as Marsys Law, the measure would, among other things, establish a right for the safety of victims and their family members to be considered when bail is set in criminal cases. The package also would expand the mandatory retirement age for judges and would require judges and hearing of“cers to independently interpret statutes and rules rather than deferring to government agencys interpretation. It was approved 34-3. € Ban oil and gas exploration in state waters while also banning vaping in indoor workspace. It was approved 33-3. € Create a new department of veterans affairs, create an of“ce of counterterrorism, and a plan to require charter counties like Miami-Dade and Broward to elect their sheriff and tax collectors. Those proposals were combined with a plan to and move the legislative session to January every other year. It was approved 29-8. € Delete outdated three provisions in the Constitution relating to property taxes, criminal statutes and high speed rail. It was approved 36-1. € Prohibit former public of“cials „ legislators, local government of“cials, governors, agency heads, and Cabinet of“cials „ from making money off lobbying their former colleagues for six years. Establishes new standards for abuses of public of“ce for personal bene“t. It was approved 30-4. € Give greyhound racing tracks until 2020 to phase out dog racing. It was approved 27-10. The charter school proposal was sponsored by Erika Donalds, a charter school activist who serves on the Collier County School Board. She argued that the proposal will encourage innovation in Florida schools and was needed to update an antiquatedŽ constitution. Donalds is a founding board member for Mason Classical Academy, a Hillsdale College public charter school in Collier County that is expanding to other parts of the state. Roberto Martinez, a Coral Gables lawyer and school choice activist who served on the state Board of Education under former Gov. Jeb Bush, however argued that that while he supports charter schools, he disagrees that the solution is to create a statewide agency.Ž Its a big deal. Its a game changer,Ž he said. It will allow the Legislature to create a new government bureaucracy „ not located at the local level „ created somewhere on Mount Tallahassee.Ž He also warned that voters will be confused by the way the proposal is written. He tried and failed to change the title to describe the amendment as relating to alternative state supervision of certain public schoolsŽ instead of public schools.Ž All Im suggesting is lets give the voters a better title, a better tag, so that when they get to that question they can understand what is it we are being asked to vote on,Ž he said. His amendment was rejected by a 16-21 vote. Donalds said the amendment was needed because she considers the current constitution antiquatedŽ because it protects what she called the education monopoly.Ž She said that 35 other states have taken similar actions. Its not the end of public education there either,Ž she said, because when parents have the ability to choose and have high-quality options, that makes everyone even better.Ž Arguing that the state should create a level playing “eld for traditional public schools to compete with the charter school industry, Martinez proposed an amendment that would have given traditional schools that are rated high-performing and have solid “nances to be given the same kind of ”exibility in curriculum and operations than the charter schools get. If somebody is for innovation, if somebody is for competition, if somebody is for ”exibility as to how we provide education, that person should support this,Ž he said. It would seem to me that the public charter schools would want competition because all competition is good.Ž The commission rejected the idea. The commission also rejected a series of Martinez amendments that would have given voters the ability to choose or reject each proposal on its own merits. Martinez argued that if voters like one item in a group that has been bundled together, then they have to accept the others, even if they dont support the other proposals. Critics, such as a coalition of progressive groups that include the League of Women Voters and ACLU, said the bundling is an organized effort to protect proposals that would not stand on their own and will mislead voters. Commissioner Anna Marie Hernandez Gamez, a Coral Gables lawyer, tried and failed to persuade the commission to separate from a bundled amendment the plan to require Miami-Dade County to have an elected sheriff. That proposal is grouped with three other proposals that would create the Of“ce of Domestic Security and Counterterrorism within the Florida Department of Law Enforcement, create a Department of Veterans Affairs and require the legislative session to begin in January every other year. After a lengthy debate, the commission also rejected a proposal to close the write-in loophole used by political consultants for many candidates to keep voters from any party to vote in a primary election. Commissioner Sherry Plymale said the change was needed to clean-up language from the 1998 Constitution Revision Commission that intended to give all voters a chance to vote in a primary when there is no opposition of the same party. This constitutional right was undone not by voters, not by the legislature but by political consultants and their candidates who invented a loophole that was not even considered by the CRC,Ž she said. The commission voted for the amendment 19-17, three votes short of the 22 needed to make it to the ballot. For any of the amendments to become law, they must win support of 60 percent of the voters.VOTERSFROM PAGE 1 School shooting survivor files 1st victim lawsuitFORT LAUDERDALE, Fla. (AP) „ A teenager who took “ve bullets in the Florida school mass shooting has become the “rst victim of the Valentines Day rampage to “le a lawsuit. The lawsuit “led Tuesday names as defendants shooting suspect Nikolas Cruz, the estate of his late mother, a family that took him in after his mothers death and three mental health facilities that treated him. It seeks unspeci“ed damages. It was “led on behalf of 15-year-old Anthony Borges, who authorities say was shot while blocking a doorway to protect other students. Its not clear what assets Cruz has or the amount of his mothers estate. Cruz could be forced to hire a private lawyer if the assets are substantial. The 19-year-old Cruz is charged with 17 counts each of murder and attempted murder.Woman, child killed when car hits dump truckORLANDO, Fla. (AP) „ The Florida Highway Patrol says a woman and her 8-year-old daughter died when their vehicle crashed into a dump truck loaded with asphalt. Sgt. Kim Montes says the 31-year-old woman was driving early Tuesday when the vehicle veered into a right turn lane and struck the truck, which was partially parked in the turn lane and on the right shoulder. Montes says no one was in the truck when the crash occurred around 3:50 a.m. Tuesday. The names of the woman and girl havent been released. STATE NEWS BRIEFS 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentAPRIL SPECIALSHours M-F 7:30 AM TO 5 PM SAT 7:30 AM TO 2 PMTIME TO FERTILIZE 13-2-13 PALMS AND SHRUBS $22.00 20 COMMERCIAL EDGING $12.00 4X300 LANDSCAPING FABRIC $79.00 PINE BARK NUGGETS 3 CU.FT. $3.33 & QUICK PRO 6.9#WEED KILLER $75.00adno=54529348 CROWNS € BRIDGES € EXTRACTIONS € IM PLANTS You deserve dental treatment at a reasonable price! 941.822.0048 FREE CONSULTATION IMPLANT DENTURE STABILIZATIONDeluxe Denture Complete SetNew Patient Exam, X-Rays & ConsultationReg. $1,500($100 Value Offer good for 30 days)*D2751 *D5110, D5210 *D0150, D0330(Partials not Included) 5643 Clark Road Sarasota, FL 34233Next to Dunkin Donuts @ I-75, exit 205 FREE 2nd Opinion!!*CROWNS* $475FREE!*$750*May change based on complexity of case. The patient and any other person responsible for payment has a right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination, or treatment, that is performed as a result o f and within 72 hours of responding to advertisement for the free, discounted fee, or reduced fee service, examination or treatment. General Dentist Lic#14423. *Only “rst time consultation is at no charge. *Extractions not included.adno=54533468 adno=50534183 adno=50532882 adno=54532358 Only 100 Campers Allowed So Call Today! Ask Estelle For Details 941-223-4008 FREE SUMMER CAMPEnglewood Elks Is Offering Free Camp To All Eligible Campers Between Ages 9 And 13One Week July 8th 14th Adventure Camp In The Florida State Elks Camp In Umatilla $68SERVICE CALLS(941) 380-0973FREE ESTIMATESLic.# CAC1815497Mobile Home Specialists10 Year Warranty on All Systemsadno=50533015No monthly interest if paid in full within 24 months! $200 OFFAll systems adno=50531452 LEASE YOUR HEARING AID€ Affordable $19 69 a month per aid€ Free batteries € 5 year loss & damage coverage € 5 year warranty € Replaced every 5 years € Purchase at any timeCall 627-04643095 Tamiami Trail, Unit B Port Charlotte, FL(between Olean & Elkcam Blvds)HEARING HEALTH CARE CENTERSwww.eartronics.comDr. Robert HooperBoard Certi“ ed Doctor of AudiologySince 1975 14 Day Risk Free Trial

PAGE 16

OUR TOWN: NEIGHBORS INSIDE: CLASSIFIEDS WEDNESDAY, APRIL 18, 2018 The 4th Annual Blues Brews and BBQ Festival was held Saturday afternoon on the Great Lawn behind the Four Points by Sheraton, Harborside, in Punta Gorda. The fest included samples of a wide variety of craft ales (over 100!) as well as great blues music from Deb and the Dynamics, Mike Imbasciani and his Blues Rockerz and the Grimes Alley Blues Band. Food trucks, offering many types of delicious barbecue, were also available to the folks attending.Annual Blues Brews and BBQ Ken and Carole Pierce Alison and Erik Ridgeway Tom Rath and Linda Lacey Je and Maureen Collins Terry Ames poses for a photo taken by his wife Jean.SUN PHOTOS BY SUE PAQUINMidge and Gregg Leabey Sandy Schantz and Michael McCabe Brian Lance Doug, Sue, Brian and Vanessa Cornelius Emily, Tony and Carrie Bourdow and Darryl PappinEvery day I read about the Major League Baseball teams up north having to cancel games „ or playing in 30-degree weather „ it makes me glad I live in Florida. It seems the weather this year has been particularly nasty in cities like Chicago, New York, Boston and Pittsburgh, and thats resulted in a bunch of canceled games. And, sometimes they decide to play „ risking injury to those $30-million-doillar pitching arms that have to endure frigid temperatures. At least two games have been called off for snow. While I gaze at the sunshine and think about how long it will be before I have to start mowing the lawn, I had some questions pop into my mind. So, if youll pardon me for asking: € See the 60 MinutesŽ report on Allegiant Airlines? Did it in”uence your decision to ”y from Punta Gorda? Not mine. Its still too convenient „ and the planes there are all the newer model. € When are we going to see those April showers? € Who sits in the hotter seat, Sarasota School Superintendent Todd Bowden or School Board member Eric Robinson? Or maybe neither. € Did you know Tim Tebow homered in his “rst at bat for the New York Mets Class AA baseball team in Binghamton, New York? € Speaking of baseball, what happened to all those young pitching prospects the Tampa Bay Rays were supposed to have? I guess they have gone the same route as the Cincinnati Reds touted prospects. € Do the monthly Dearborn Street Saturday night cruise-ins continue all summer? € A snowbird from New York asked me where the best seafood restaurant is. I had some suggestions, but I wonder who really has the best seafood in the area? € I wonder how many head of cattle are still roaming the range on Babcock Ranch? € Can anyone donate a new hip to Fig Newton? € Is it true Ron Bates will be playing drums in a new band at the Punta Gorda Block Party? € I wonder if you could park a chair outside Raymond James Stadium in Tampa and experience the Kenny Chesney concert this Saturday? € Do you know about the 2018 Giving Challenge, presented by the Community Foundation of Sarasota County and The Patterson Foundation? 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.givingpartnerchallenege. org. Its a great opportunity to make a difference in our community. € Whats going on with the Zac Brown Band? I havent heard from them for a long time. € Speaking of Zac Brown Band, have Pardon me for asking about Allegiant, Tebow, Figs hip JohnHACKWORTHCOMMENTARY EDITORJOHN | 2

PAGE 17

Page 18 C www.yoursun.com The Sun / Wednesday, April 18, 2018 2OUR TOWN NEIGHBORSyou ever fallen in love as shes walkin away?Ž € Want to support the young people in Charlotte County? Then you might want to attend Young at Art „ A Night of Talent on May 4 at the Charlotte County Fairgrounds. This fundraiser, sponsored by Leadership Charlotte Class of 2018, will showcase bands, skits, singing and dancing by local kids. There will also be a silent auction, dinner, cash bar and the Boogiemen. For tickets or more information call 941-627-2222. € And “nally, isnt it great that so many folks are honoring Dr. Mark Asperilla for his accomplishments and charitable work in the area? Pulitzer Prize winner John Hackworth is commentary editor of the Sun newspapers. You may contact him at jhackworth@sun-herald. com .JOHNFROM PAGE 1 Collin Sauseda wasnt about to take chances. When the 14-year-old eighth-grader at Punta Gorda Middle School overheard another student make threatening remarks that he planned to bring weapons to school to cause harm, Collin immediately reported what hed heard to a teacher. The teacher, in turn, reported it to administrators, and the matter was handled. It wasnt hard or anything,Ž Collin said. I knew what I had to do.Ž Collin was among “ve Charlotte County students honored Thursday in the Punta Gorda Police Departments Do the Right Thing program, the “nal monthly ceremony this school year. Created 22 years ago, Do the Right Thing has recognized more than 1,000 students in the Charlotte County Public Schools for acts of bravery, honesty, helping other students and athletic and academic achievements. The others recognized with trophies, a key to the city of Punta Gorda, and goody bags “lled with gift certi“cates were Alex Josephine Garcia, a 6-yearold kindergartener at East Elementary School who cleaned up trash in her neighborhood; Samantha Vega and Brianna Santana, two 9-year-old thirdgraders at Sallie Jones Elementary, who found a $5 bill and returned it; and Brock Mongelli, a home-schooled 13-yearold who called 911 when his mother was having chest pain. Brock could not attend the ceremony in City Council chambers because of illness. Collins quick thinking took place not long after the Feb. 14 mass shooting at Marjory Stoneman Douglas High School in Parkland, where 17 people were killed and 15 more hospitalized. When he told somebody, it came as a relief,Ž said Collins mother, Jeanette Christie. It was scary because it was right after what happened. My heart dropped. As a parent youre always looking out. I called the school to con“rm his words were heard. They were.Ž Elaine Sarlo, representing Sen. Marco Rubio at the ceremony, called the students leaders. One thing you always hear is that you are the leaders of tomorrow,Ž she said. That may be, but you kids are the leaders of today.Ž The “nal awards program recognizing all the nominees of this past school year and an overall winner will be held at 3 p.m. May 10 at the Charlotte Harbor Event and Conference Center in Punta Gorda.Students honored in final Do the Right ThingBy RUSTY PRAYSUN CORRESPONDENT SUN PHOTO BY RUSTY PRAYDo the Right Thing winners, from left, Brianna Santana, Collin Sauseda, Samantha Vega and Alex Garcia. Free 2nd opinion, Most insurance acceptedBest Fees in 2 Counties!adno=50534321 HURRY IN TO TAKE ADVANTAGE OF OURNEW PATIENT SPECIAL Only$59Includes Comprehensive Exam, X-rays and Comprehensive Cleaning D1110, D0150, D0210, D027410% Discount for Seniors and VeteransDr. Gregory Brandau is a member of the American Academy of Cosmetic Dentistry, The American Dental Association and Florida Dental Association GREGORY J. BRANDAU, D.D.S. HARBOR FAMILY DENTALCALL FOR APPOINTMENT941-629-48042762 Tamiami Trail, Suite B, Port Charalotte, FL 33952 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE COME SEE OUR OUTDOOR DISPLAY FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations adno=720547 Family PracticeCall 941-460-1341To Schedule Your AppointmentWE ARE HERE FOR YOU! South County Medical Center579 S Indiana Ave, Unit A Englewood, FL 34223 ENGLEWOODMCRHS.ORG adno=720213 In honor of Melanoma May we are offering:FREE Skin Screenings*THROUGHOUT THE MONTH OF MAYSo get yours. Call us today.941-955-0360RiverchaseDermatology.com Free screenings are for new patients and by appointment only.adno=50534400 Grand Opening Move In Specials Please join us on Wednesday April 18th & 25th Saturday April 14th & 21st from 10am-4pmIntroducing our 6th all inclusive resort style gated community, in our 27 plus years of experience serving you. We are conveniently located on Jacaranda Blvd, just minutes away from local beaches, restaurants, and shopping. Come discover our breathtaking Independent and Assisted Communities and their multitude At Towers of Venice you will receive affordable accommodations with resort style living. Thats Our Pledge, Our Promise, Our Commitment, And It Is Our Philosophy. 2921 Jacaranda Blvd Venice, Fl 34293 941-244-4410 NO BUY IN OPEN HOUSE Starting at $3,000Tours Availableadno=54533483

PAGE 18

The Sun /Wednesday, April 18, 2018 www.yoursun.com E/N/C Page 19 3OUR TOWN NEIGHBORS Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50530299adno=50530321 adno=50532895

PAGE 19

Page 20 E/N/C www.yoursun.com The Sun / Wednesday, April 18, 2018 4OUR TOWN NEIGHBORS C C C A C C C C Lic. / Ins. 941-268-9525 2 Rooms $89 HILL TOBACCO 941-249-8916 A C C Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 D A A D A A D Estate Sales Antiques Collectibles Machinery Real Estate Business Liquidation Inventory Reduction Vietnam Veteran Free Verbal AppraisalsJack Robillard President Principal Auctioneer AU3437 € AB2632 A A B C C Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience C D eep Cl ean Your H o m e F ro m T op T o B otto m I nsi d e Out S tarting f ro mI nitia l Cl ean94 1 2 04-80 5 7www.m rsc l eaningup co m 1st Class Cleaning ServiceHouse Clean Specials! $991 0%$ 2 0 O D iscount f or S eniors PRO PATH CONCRETE C ONCRE T C O ON C R RE RE T TE EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at D C D C Florida Qualied Business QB #60655 State Certied #SC131149736 SC REEN ROOM S C ARPORT S S HED S ENTRYWAY S PAN ROOF S C OMPLETE ROOF S VINYL WINDOW S S M S M S S S T S S T T S S S D S D S S D S S S Y S Y Y S S S F S S F F S S S F S F F S S S S S W S S W S S S S A C RYLI C WINDOW S C ON C RETE S TORM PANEL S AWNING S S IDING RE SC REEN S REPAIR & S ERVI C E 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 B E ST PR IC E S I N T OWN N N O O O O OM OM OM O E E E EN N N E R R R R O RO RO RO O O O O O O M M M M M M S S M S M S C C Y C C A A A C A C A A A A C C A C A C C R C R C R C R Y YL L L C W C N D O R R R Y Y Y YL YL YL LI LI LI C C I C C C W W W W W I I I N N D DO S S T T T T T P P P P P P P P R R R R C C S S N N T T T T T T O O O O O O W W S S T T S T T T T P P P P P P P P P R R R R R R I C C E S S I I I N N N T T T O O O O O W I I C C E E E S S I I I I N N N N N T T T T T T O T T T T O O O O O O O W W O W W a a a at t t t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET C C Dadno=719500

PAGE 20

The Sun /Wednesday, April 18, 2018 www.yoursun.com E/N/C Page 21 5OUR TOWN NEIGHBORS N P P H H H H H H E E F F Mowing Only G G D ARRIN P ETERSON C ONSTRUCTION INC. Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941-628-0251 Epoxy Flakes, Quartz, Silica G G H P H 941-456-2120 YOUR ARMY LOGISTICS MOTTERNIZED LLC Home Services Specialist Text or Call Steve P Reasonable Rates Starting At $20Call for FREE Estimates L M M I I J L L M M M P G G G G G G G G G G G G G G G G G G G G G G G G G G G G G G G G G H H H M L L Ladno=719501

PAGE 21

Page 22 E/N/C www.yoursun.com The Sun / Wednesday, April 18, 2018 6OUR TOWN NEIGHBORS T P P P T T P P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 R R 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS over 22 YearsLic. # CCC1329187 Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 P P R W W P P C T T T T R R R R R R R R R R R R S T Tadno=719502

PAGE 22

The Sun /Wednesday, April 18, 2018 www.yoursun.com C Page 23 7OUR TOWN NEIGHBORSMythical creatures have long been sought after: Bigfoot, the Loch Ness Monster, Chupacabra, and yes, the national veterans ID card. Approved by Congress in November 2015 and implemented by the VA in December 2017, the rollout has been painstakingly confusing, arduous, and in the very rare occurrence, no problem at all. Currently, the only veteran ID cards available are: DoD Retiree and Dependent Card; VA Healthcare ID Card if you are enrolled in VA Healthcare; the Veteran ID card for those not eligible for VA Healthcare or do not have a service connected disability; and Florida Department of Veteran Affairs (FDVA) 100% Permanently and Totally Disabled Veteran ID Card. The premise behind the veteran ID card is to verify veteran status, to mitigate any lost or damaged copies of the veterans DD-214, and to potentially receive discounts from local businesses. Not all businesses will accept the new veteran ID card and it would be advantageous to call and verify if they accept the new ID card. So, how do you apply and receive the card? Well, that depends on who you ask. The right answer is: the application process is solely online. The VA established Vets. gov as a one-stop shop for information and applying for bene“ts. There are no physical locations where you can obtain the veteran ID card. Registration and applying are done through Vets.gov by clicking the Apply for Printed Veteran ID CardŽ link under the Popular on Vets.govŽ section towards the bottom of the page. When asked to sign into Vets.gov, choose the Create an ID.me Account.Ž Make sure you have had your morning coffee and another jug on standby. The subsequent labyrinth of veri“cations will test your mettle. The conclusion of the veri“cation process will happen one of two ways. If you encounter a message stating they cannot verify your records, it will provide you with a number to call. Be forewarned, clear your books because hold times can be very extensive. You may also need to verify through the Defense Enrollment Eligibility Reporting System (DEERS) that no omissions or inaccuracies are on your military personnel records. Should you need to contact them, their customer service number is: 1-800-538-9552. Process 2: No error message will appear and a window will appear asking you to verify pre-“lled “elds. This will also provide you the opportunity to upload a standalone passport photo and your drivers license. Once the application is submitted, you should receive your new veteran ID card in 30-60 days. If assistance is needed during this process, please contact the Charlotte County Veteran Services at 941-764-5579 or email veteranservices@ charlottecounty”.gov. As always, our of“ce is standing by to assist you on this and any other need. Please call or email us to schedule an appointment or check availability for walk-in. Adam Cyr is an Assistant Veteran Services Of“cer for Charlotte County Veteran Services.New national veteran ID card: What to know The Veterans CornerAdam Cyr Let The DONT BE LEFT IN THE DARK! Light Your Way! Your s ource for local, national & world new s www.swflretirementcenter.com … Call to book a complimentary lunch tour … Towers 941-244-4410 Please join us as we inroduce our 6th all inclusive resort style gated community, in our 27 plus years of experience serving you. We are conveintly located on Jacaranda Blvd, just minutes away from local beaches, restaurants, and shopping. Come discover our breath taking Independent and Assisted communities and there multitude of services available at your “ ngertips. Please join us for a complimentary lunch tour to learn more about Towers of Venice at 26291 Jacaranda Blvd Venice, Fl 34293adno=719443 OPEN NOW MOVE IN SPECIAL Towers of Venice 2921 Jacaranda Blvd. Venice, FL 34293Independent Community941-244-44102901 Jacaranda Blvd. Venice, FL 34293Assisted Living Facility Lic# 12423941-497-06504900 S. Sumter Blvd. North Port, FL 34287Assisted Living Facility Lic# 10843941-423-0658North Port PinesRetirement Residence4950 Pocatella Ave. North Port, FL 34287Assisted Living Facility Lic# 7860941-426-917524949 Sandhill Blvd. Deep Creek, FL 33983Assisted Living Facility Lic# 9905941-764-6577 Independent and Assisted Living 24450 Harbroview Rd. Port Charlotte, FL 33980Assisted Living Facility Lic# 7257941-743-7775 No Buy In Rates Starting At $3,000 adno=719431Personal Driver … PlusWill drive and accompany you or your loved ones to Doctors Appointments, Physical Therapy, Luncheons, Bible Study, Shopping, Cruise Lines or the Airport … Day or NightHome Watcher … Pluswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCall/Text: 843-340-5463 Email: karenfew123@gmail.com adno=719444 Are you missing doctors appointments? Are you not taking your prescriptions? Do you understand your medical care? You may need a Personal Health Manager. We are the liaison between patients and providers. 941 441 7139 www.leewardpersonalhealth.com Serving the Venice AreaLeeward Personal Health Managers adno=719433 109 Taylor Street € Punta Gorda (941) 505-2020BetterVision.net Firstsurgeonin SouthwestFloridaoering Bladeless Laser Cataract SurgeryJonathanM.Frantz,MD,FAC SATrustedNameinEyeCare adno=719432 One of our Countrys Top 5 Bladeless Laser Cataract Surgeons adno=719429ad no=719442 Voted Best Ophthalmologist 2011 2015 € 624-4500 www.zusmaneyecarecenter.com adno=50532701

PAGE 23

Page 24 C www.yoursun.com The Sun / Wednesday, April 18, 2018 8OUR TOWN NEIGHBORS Data breaches, personal information, social engineering, in”uencers, and personal privacy all have one thing in common. We, you and me, provide it all. Much of it we freely give for the sake of convenience. We allow stores to keep a record of our credit card so future purchases are one click instead of “lling out the form every time. Banks have access to our accounts to utilize bill pay so we dont have to write checks and mail them. Here is an exercise to put into perspective just how private our life is. Take out a legal pad and start to jot down everything known about ourselves. Age, birth date, shoe size, pant size, favorite foods, schools attended and anything else that comes to mind. How many items did you write down? Hundreds, maybe even a thousand? Every single piece of information about us is referred to as a data point. So how much does anyone know about us? Cambridge Analytica, the company behind all the news lately concerning their in”uence on the 2016 elections, stated in a presentation to potential clients prior to the elections that they had compiled between four and “ve thousand data points on every registered voter in the United States. While Facebook has been the focus of Congressional ire recently, the data points about us come from everything we touch digitally. Drivers records from the State, customer lists, and purchases from stores such as Amazon, Walmart, etc., all provide a constant stream of information about us. In most cases this information isnt stolen, or hacked, it is sold by those that collect it. Banks sell your account information to credit companies that sell it to insurance companies who in turn sell it other companies. Even the form you sign at the doctor that says your information will not be shared EXCEPT with other af“liated services or companies deemed necessary for your medical treatments. If you use Facebook, a way to visually observe how interconnected all these sources are, click on the settings link, then click on Download a copy of your Facebook data.Ž My data “le was 369 megabytes in size. Once downloaded it can be opened and everything that ever occurred between you and Facebook will be listed there. Even things you didnt know were even remotely connected. Example, Facebook listed every app Ive installed on my phone. Look at the heading Ads. There was a list of companies that had received my information by uploading the address books of people that had supposedly given permission to a game or other Facebook app to access their addressbook. All the companies on this list now had my contact information, most of them Ive never heard of. Remember this is not just about Facebook. But it demonstrates how our personal data is collected in one huge pile. Seven billion people on the planet and the data is being vacuumed up. What is particularly fascinating, is the algorithms that are used to parse this information into usable segments. I want to know, how many 42-yearold males wear leather shoes and black socks and drink latte purchased at a particular coffee shop and are looking for a new car. This is a very simple task for data mining software. Should we worry about the data being collected? No, because there is nothing that can prevent it. Short of going off the grid literally, no utilities, no doctors, no stores that might have cameras, use only cash, sign nothing, own nothing, no phone etc. Do we really want to live that way? Former Deputy Director of the FBI Andrew McCabe said, There is no world of absolute, complete privacy or a world of complete national security.Ž Court Nederveld owns Bits, Bytes & Chips Computer Services. He makes house calls in Punta Gorda/Port Charlotte. You can reach him at adakeep@hotmail.com or 941-626-3285.Personal data collected in one huge pile Bits & BytesCourt Nederveld Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc.Central Plaza West 21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886adno=50531457 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50531453 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery ad no=719506 To Reserve Your Ad In The Senior Directory, Please Call 941-429-3110. € € € € € € € BBB Rating: A+ ACCREDITED BUSINESS R adno=719436 485' Fishing Pier WithCoveredBOATSLIPS Private Sandy Beach Swimming Pool & Spa Door-To-Door Elevators In Condos Private 2-car Garages 3 Bedrooms, 2 or 2.5 baths Quartz Countertops | Porcelain Tile Furnished Coastal Villa TOUR OUR MODELS TODAY! 14550 River Beach Drive, Port Charlotte FL |941.421.0620 Open Daily | 10am-5pm |Andrew Norris | Sales Director ON THE FISHING & BOATING WATERS OF CHARLOTTE HARBORLuxury Waterfront Livingadno=50534155 Kentucky Derby PartySaturday, May 5th 5pm 9pm Englewood Elks Lodge 401 North Indiana Ave Fashion Hat And Bow Tie Contest Horse Auctions Games Cash Prizes $16 ( Plus Tax ) adno=54532353 Serving Traditional Derby buffet starting at 5:30 R.S.V.P. 941-474-1404

PAGE 24

The Sun /Wednesday, April 18, 2018 www.yoursun.com E/N/C Page 25 9OUR TOWN NEIGHBORS7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER JK SPORT3.6L V-6, Command-Trac Shift-on-the-Fly 4WD, Full Convertible Top, Voice Command w/Bluetooth, Speed Control, Sat Radio w/8-Speaker Sound System and Steering Wheel Mounted Audio Controls, Fog Lamps, Tilt Steering, Sport Bar with Full Padding, Theft Deterrent & more. #J18444$26,999 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18276$16,999 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Back-up Charged Camera, Rear Keyless, Wheel Speed Drive with Control near and perfect more 50/50 F1818 Weight Distribution. Tech Group, Voice Command w/Bluetooth,Backup Camera, Keyless, Speed Control and more. #F1818$25,999 SALE NEW 2018 CHRYSLER PACIFICA LSafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-N-Go, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C1899$23,999 SALE NEW 2018 CHRYSLER300 TOURING SALE $21,9993.6L V-6, Back-Up Camera, Keyless GO, HD Sat Radio w/6-Speaker Sound System, Speed Control, Voice Command w/Bluetooth, Power Seat/Windows/ Locks/ Mirrors, Apple CarPlay/Google Android Capable, Aluminum Wheels, Tilt/ Telescoping Steering Wheel, Auto Temp Control & more. # NEW 2018 JEEP CHEROKEE LATITUDEPower Windows/Locks/Mirrors, Rear Back-Up Camera, Voice Command w/Bluetooth, Speed Control, Aluminum Wheels, Keyless Entry w/Panic Alarm, Sunscreen Glass, Tilt/Telescoping Steering Wheel, Fog Lamps & More. Price includes $500 Finance Bonus, must “nance w/Chrysler. #J18536 $19,999 SALE NEW 2018 DODGE CHARGER SXT3.6L V6 with 8Speed Automatic, Voice Command w/ Bluetooth, Apple CarPlay/Android Auto Capable, Power Windows, Locks, Mirrors, Seat, Keyless Enter n Go, Theft Deterrent, Speed Control, 6speaker sound system, Tire Pressure Monitoring Display and much more. #D18158$20,999 SALE NEW 2018 RAM QUAD CAB3.6L V-6, 8-Speed Automatic, Power Windows/ Locks/Mirrors, Speed Control, Trailer Tow with 7-Pin Wiring Harness, Theft Deterrent System, 6-Speaker Sound System, Automatic Halogen Headlamps and much more. Price Includes $500 Finance Bonus, must “nance w/Chrysler #D18248$23,999 SALE MSRP $25,490 SAVE $5,491 MSRP $29,090 SAVE $8,091Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $32,090 SAVE $8,091 Better Prices Bigger Selection*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5i2.5i. Symmetrical All Wheel Drive, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFA-01 #U18441SALE $22,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567Lease as low as$155/mo.36 months 10,000 miles per year $1,999 due at signing No Security DepositOr Purchase for$18,999 AS LOW AS $155 Per Month Lease 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18648SALE $25,999 AS LOW AS 0% Financing for 63 Months on OUTBACK 2018 SubaruLEGACY 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JAB-61 #U18367SALE $22,988 AS LOW AS 0% Financing for 63 MonthsNEW SERVICE HOURS: MON-SAT 7-6 TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio starting at MSRP $42,990Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendAll New 2017 Alfa Romeo Giulia starting at MSRP $38,890Conquest Lease Special $389 per month,24mo/10K per yearThis lease payment is on a $46,190 MSRP Alfa Romeo Giulia Tl loaded with equipment. $3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ Conquest Lease Special $399 per month,24mo/10K per year$3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle.# A1724 # A1850 MSRP $30,340 SAVE $8,341 MSRP $23,590 SAVE $6,001 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. adno=54536075

PAGE 25

Page 26 E/N/C www.yoursun.com The Sun / Wednesday, April 18, 2018 10CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 04/18/18 11174 CAMPAZZO DRIVEVENICE OPEN BY APPT. VENETIAN FALLS 2BR+ DEN/2BAVILLATURNKEY WITHALLTHEUPGRADES. INCLUD-INGENGINEEREDFLOORING&CROWNMOLDINGTHROUGHT-OUT. $267,000 Debra Villari 609-458-4627 Berkshire Hathaway 12 CADDY RD ROTONDA WEST 33947 OPEN BY APPT.Drop Dead Gorgeous 3/2/2 Golf Course Pool Home in Charlotte County's Premiere Subdivision. Minutes drive to Fishing, Sailing, and the Gulf of Mexico beaches. This home will not disappoint! Offered at $259,900FLA GOLF PROPERTIES INC 941-698-4653 20520 CAPELLO DR. OPEN SUN 1-4PMVenetian Falls LuxurIous 2br/2ba Home with 2 Car gar. Beautiful Open floor plan, Tile throughtout with extended screened in lanai. $314,900. Debra Villari 609-458-4627 Berkshire Hathaway NEEDCASH? HaveAGarage Sale! 2111 COLLINGSWOOD BLVD PORT CHARLOTTE OPEN SAT. & SUN. 1-3 3/2/2 POOLHOMECLOSETO ALLAMENITIES. $259,900. CALL(941)-268-0830 1010 OPEN HOUSE 67 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT. One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. Offered @ $219,500 byFLA GOLF PROPERTIES INC 941-698-4653 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 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 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! NORTH PORT 7818 Taplin Ave A PACKAGE OF SUPERLATIVES! Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot and includes 2nd Lot all for $259K Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE $209,500 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 15349 Mille Fiore Blvd., WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $340,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTENEW CONTRUCTION JUST COMPLETED! Almost 1700 sq ft, 3 bd, 2 bath 2 car gar. Tiled throughout! Granite counters, stainless appliances, soft close drawers and doors, pavers on driveway and walkways and lanai. Great neighborhood! $249,500 Call Pat Walker 941-276-4674 REMAX Anchor Realty 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 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 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 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! 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 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! VENICEBEACH Valencia on the Gulf! 2/2, Furnished, Pool, Exercise Room, 1284 sq ft., $455,000. 941-266-0560

PAGE 26

The Sun /Wednesday, April 18, 2018 www.yoursun.com E/N/C Page 27 11CLASSIFIEDS 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 $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 1110 OUT OF AREA HOMES LAKE PROPERTY LIQUIDATION Foreclosure Resale $39,900 Before Foreclosure sold for $137,900. Financing avail able. Being sold off May 5th! Watch video: www.LakeLotsCloseout.com 877-712-3650 Florida Waterfront Marketing, LLC Licensed Real Estate Broker 1210 HOMES FOR RENT Casa San Juan Bosco I & II Rental Homes USDA housing community, taking apps for low income/rental assisted households with Farm Laborers, retired Farm Laborers, or disabled Farm Laborers only. For more info call 863-884-2123 TTY# 800-955-8771 This institution is an Equal Opportunity Provider & Employer. NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT PORT CHARLOTTE 3/2/2 Beautiful spacious home on corner lot. Avail May 1st, No Pets, $1650/MO 1st & security Please CALL 941-350-1288 1210 HOMES FOR RENT 3/2/1 Laminate & Tile Floors, Lanai, LaBrea St., N.P. $1100/Mo3/2.5 Bath, Spacious Townhouse, 2 Lanais, Vick St., P.C. $1400/mo 3/2/2 Pool & Lawn Service Inc., SW Canal, La Salina Ct., PGI $1500/Mo*We Welcome NEW Listings* AWARD WINNINGSUNBELT MGT. SERVICES RENTALS COMPLETE LISTINGS (941) 764-7777 sunbeltmgtservices.com DEEP CREEK, Lg 2 Story 4 / 2.5 /2.5, Summer Kitch, 1st fl Mstr. $1700.mo No Pets. 941-204-3197/769-8610 PORT CHARLOTTE Oak Hollow 3BR/1BA Home Recent remodel. for rent $1100/mo or for sale $115k Gerat Neighborhood with club house. 941-628-0941 PORT CHARLOTTE 3/1 Fenced Backyard, $850./mo + 1st, Last & Security Deposit. Call Jim 941-924-2764 1240 CONDOS/VILLAS FOR RENT P O RT C HARL O TTE 2 / 2 No Pets. Avail. Now $835/Mo. Water incl. 1st, Last, Sec. 941-380-9212 PUNTA GO RDA Heritage Lake Park 3/2, W/D, Cov Pkg, Lakefront, Gated, Pool, Clubhouse ++ No Pets $1150/mo Avail June 1st 941-637-9842 VENICE, Water View. Nicely Furnished & Decorated 2BR/2BA Condo. 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 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 1320 APARTMENTS FOR RENT VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1340 MOBILE HOMES FOR RENT PORT CHARLOTTE 2/1/1 No Smoking/Pets. First, last & Dam. Credit & Backgrnd check $800.Mo + Util. 941-629-3279 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT NORTH PORT(1) person Furnd room Pool. Utilities incl. kitchen privileges. $600/mo + dep 941-356-0985 R O T O NDAHEI G HT S -Private. Bckrnd. Ck. Smoke Outside $550. + 1/2 Sec. 941-662-0222 V ENI C E Private entry S mall Furnd Bdrm. Share Bathroom. for 1 Working female $525/mo Util. & Cable Incl. 941-483-6006 1370 RENTALS TO SHARE EN G LEW OO D Prestigious home in upscale community, Utilities incl. 941-209-5760 1390 VACATION/ SEASONAL RENTALS ENGLEWOOD Upscale 2BR furnished Condo May 1st Dec. 27th. Reasonable rent. No pets or smokers 401-741-4927 1390 VACATION/ SEASONAL RENTALS HACIENDA DEL MARTHE BEST & MOST EXCLUSIVE WATERFRONT VACATION CONDO CAPE HAZE/PLACIDA GATED5-STARRESORTSTYLE LIVING. ABSOLUTELYLIKENEW,VERYLARGE1,963 SF, 2 BED/2.5BATHS, MINUTESTOBOCA DESIGNERTURN-KEYFURNISHED. FULLLAUNDRY, GARAGE, HEATED POOL, TENNIS, FITNESS& MORE. CALLFORFREEBROCHURE. PET POSS. A VAIL : N OV -D EC 2018 & A PRIL & M AY 2019 CALL813-293-2392 PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 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 ADVERTISE In TheClassifieds! 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 1515 WATERFRONT LOTS 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 C a s h i n w i t h C l a s s 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. 2020 CLERICAL/OFFICE B OO KKEEPIN G A SS I S TANT Part Time, very busy Deep Creek office is looking for an experienced person to assist Bookkeeper. Flexible hours. Email resume to sunclassifieds1@gmail.com O FFI C E S TAFF Full Time, Unique opportunity for detail ori ented person. Very busy Deep Creek office. Position entails generating reports based on testing results. Long term posi tion will train. Email resume to sunclassifieds1@ g mail.com 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 CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information COOK, FULLTIMEHOUSEKEEPERS FULLORPARTTIMECNAS ALLSHIFTSLPN 11-7, SATURDAY& SUNDAY) RN`S (SUPERVISOR3-11, MONDAYFRIDAYRISK MANAGERSIGNONBONUS FORALLTHE ABOVE POSITIONS! Apply in Person: QUALITY HEALTH CARE 6940 Outreach Way North Port, FL (941)426-8411 FAX RESUMES TO: (941)-423-1572EMAIL RESUMES TO: qhccnp5@verizon.netEOE DFWPqualityhealthcarecenter.net/ contact-us/careers FT VETERINARIAN A SS I S T/ 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 2040 RESTAURANT/ HOTEL Charlotte Harbor National Golf Club at Bobcat Trail is Seeking Talented, Experienced Staff. Full and Part Time Positions Available with Top $$ Potential. We are Looking for at Least 1 Year of Experience, However, we Will Train the Right Individual. Maintenance Operators Line Cook Dishwasher Beverage Cart Attendant Server Bartender Apply in Person to Charlotte Harbor National Golf Club 1350 Bobcat Trail North Port 34288 or Email Resume asanchez@ golfthenational.com PREP COOK COOK DISHWASHERSNEEDED AM/PM Experienced Apply in Person Winks Old Town Grill 451 S. Indiana Ave, Englewood PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES AC INSTALLER MIN3 YRS EXP. GOODDRIVINGRECORD. AC HELPER WILLTRAIN. TOP PAY & BENEFITS. FRANKSHEATING& COOLINGVENICE 941-484-0058 CDL CLASS A SEMI 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! TIRE CHANGER $500-$600 PER WEEK w/DL. Call 941-639-5681 TRUCK DRIVERS EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda.

PAGE 27

Page 28 E/N/C www.yoursun.com The Sun / Wednesday, April 18, 2018 12CLASSIFIEDS 2060 MANAGEMENT Classified Telephone Sales Manager Do you love inside Telephone Sales? Would you like a well-known first-class product with repeat customers to sell to? The market-leading Sun newspaper is looking for a leader who can both sell individually and coach their inside sales team of five people.CLASSIFIED ADVERTISINGis an important part of Sun Newspapers success, and due to a retirement of our current manager, the primary leadership position in the classified advertising department of Sun Newspapers is available. This position is a sales management position that includes all major classifications: employment, real estate, automotive, services, and merchandise as well as obituary sales and public notices including legal advertising. This leadership position requires telephone sales management experience, coordination and management of daily operations of telephone sales, budgeting, and forecasting. The position requires superior customer service skills and an understanding of customer needs, as you will deal with local businesses and private party customers regularly. Daily classifieds, obituaries, and public notices are handled through proprietary software that facilitates both a print and online solution, therefore, the best candidate wil l have computer skills including Microsoft Office (Excel) and must understand what available technologies capabilities are and how utilization at the maximum level will help to create revenue success. We offer: Competitive salary plus bonus opportunities Health and dental insurance Paid time off 401(k) Training Stable and secure company with advancement opportunities. We are a drug and nicotine free workplace. Pre-employment drug/ nicotine testing required.Please send your resume to: Sun Newspapers Glen Nickerson Publisher 23170 Harborview Road Port Charlotte, FL 33980 gnickerson@sun-herald.com 2070 SALES FR O NT CO UNTER S ALE S PERSON for Chenango Supply in PG. Knowledge in construction supply & hardware a plus. Fast paced, high volume. Must be able to multi-task. DFWP. 941-637-1165 or Email Resume: chenango@ chenangosupply.biz 2090 CHILD/ADULT CARE NEEDED PRE-SCHOOL TEACHER Needed FT/PT (941)-484-8707 Venice 2100 GENERAL Are you organized? Do you like people? Are you a problem solver?We are looking for a full-time CUSTOMER SERVICE PROFESSIONAL! Not your "run of the mill" customer service person who can answer the phone but one who makes a difference with every customer they interact with! We are a stable company that is looking to grow and we need your help! We offer benefits: Health Insurance, paid vacation, 401(k), pleasant working conditions, in a company that values it's employees and it's customers. Proficiency in Excel, Word, interpersonal communication required as well as the desire to help our company grow as a member of the team! Position is located in Venice. We are a drug and nicotine free work place. Pre-employment drug and nicotine testing required. Please send res ume to: JOBS.SWFLORIDAINC.COM ASPHALT SEAL COATING & STRIPING, PT/FT, Exp. Pref. Valid DL. 941-276-1466 FRONT DESK, & HOUSEKEEPING, EXPERIENCE NEEDED! Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: SERVERS DISHWASHERS HOUSEKEEPING CNA NURSEAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 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 Seizethesales withClassified! 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 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 F i n d i t i n t h e C l a s s i f i e d s LADYHAIR S TYLI S T SEEKING MALE 45-70for dining, movies, conversation. 941-201-9853 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 NEEDCASH? 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 S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND F O UND: Your master tools on Airport Rd. in Punta Gorda, 4/10/18. Claim at Sheriffs office PG Airport. 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 CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA 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 STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5030 CABINETRY 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 5060 CLEANING SERVICES **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 5107 IRRIGATION CHARLOTTE IRRIGATION Li c AAA-18-00005 941-830-4102 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 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A

PAGE 28

The Sun /Wednesday, April 18, 2018 www.yoursun.com E/N/C Page 29 13CLASSIFIEDS 5110 LAWN/GARDEN & TREE Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 R.L. TEEL ROOFING Reroofs & Repairs Insurance Inspections Veterans Discounts 941-473-7781 RC29027453 Lic/Ins T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED Lookingfor Adventure? Findit inthe Classifieds 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 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. 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org 6012 VENICE GARAGE SALES SAT 8AM 2PMQUAIL LAKE COMMUNITY SALE! (Jacaranda & Center Rd. Off Indian Hills Blvd.) Over 20+ Homes! No Early Birds Please. 6025 ARTS AND CRAFTS FRAME 26X26 WALNUT GLASS, MAT AND PRINT $20 941-575-8881 MODEL SAILBOAT I n or i g i na l box, never put together $30 941-223-8308 PAINTING CANVAS 10 9 x 12 canvases new $5 941-276-6191 SCRAP BOOK a lb ums I h ave 10 new albums 5.00 each. $5 941-228-1745 6026 SEWING ZIPPERS & VINTAGE BUTTONS in orig unopened pkgs. Ea 50cents to $1 941-639-1517 6030 HOUSEHOLD GOODS 10 CUP BRITA Pi tc h er, Whi te, 6 new (boxed) filters Save 35! All/ $28 941-276-1881 AREA RUG 5 x 7 T an 4 diff erent shades good condition and quality $60 941-697-0940 AREA RUGS 2 Pl us h O r i enta l s: pink/beige. 56Žx38Ž oval & 42Ž round. Ea $40 941-743-2656 6030 HOUSEHOLD GOODS BATH SAMOAŽ b at h (b am b oo motif, dark wicker access) New! 8 items $55 941-276-1881 BATHROOM SCALE tay l or brand.ex.cond.large size. $30 941-235-2203 BED QUEEN COMPLETE BROYHILL EX COND W/NIGHTSTAND $400 941-627-0775 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 CLOTHING RACK R oun d commercial grad chrome adjustable legs $40 941-625-2873 COOLERS NEW 5 pc T urquo i se Rubbermaid Set +Beach Towel $25 941-276-1881 C U S HI O N S / O UT-D OO R (8) 20x20x3 NEW $80 239-849-9815 DEEP FRYER S un b eam F ry Right 6 cup capacity, like new $20 941-624-3091 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 DRYER GE S uper C apac i ty can del. $135 941-697-8359 FRID G E AND dishwasher sbyside ice white both work good $270, OBO 941-268-7571 G RIDDLE COO L Touch Base Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 LAMPS WROUGHT IRON (2) each $5 941-276-6191 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 METAL FILE C a bi net 2 d rawer, beige, good condition $10 941-276-1881 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. PI C TURE 26 X 26 HARDW OO D FRAME, GLASS, MAT AND PRINT $20 941-575-8881 PI C TURE 32 ŽX 44Ž.wood framed.ŽmadieraŽ.ex.c $20 941-235-2203 R O LL AWAY BED Twin f olding Like new. Used once. Call after 10am $70, OBO 260-463-1071 SHARK STEAM CLEANER E uro Pro Electric Works great $20 715-439-0459 S HARK S WEEPER Rechargeable floor cleaner. EX.cond. $20 715-439-0459 S LEEPER SO FA Full size, tan & brown $250 941-228-4153 TERRA CO TTA S TATUE 26 Ž boy=$40, and 16Ž strawberry planter= $20 941-743-2656 W HITE WI C KER DB/DR N S 6 DR HI/BY Mir Lamp Toy Ches $450, OBO 941-408-7535 WHITE WICKER TWIN HB/FRM MT/BS EXC condition $195, OBO 941-408-7535 6031 HOLIDAYITEMS CHRISTMAS TREE 7 f t pre li t white lights used once includes stand $25, OBO 631-671-1103 6035 FURNITURE ARM CHAIR so lid woo d arms & legs, soft comfy coral cushions, excellent $80 941-743-2656 ARMOIRE MAPLEWOOD Ornate. 56 inches high. $70 401-473-9668 BAKERS RACK Whi te / go ld trim. 4 Shelves. 5.5H x 3W. $20 941-473-8896 BAR STOOL rattan, sw i ve l s, padded seat. picture O/L $20 586-436-0076 BAR STOOLS (2) very n i ce w / swivel padded seat,great for snack bar. $90 586-436-0076 BDRM SET 5-PC QNsolid wood bed, mirror, dresser, 2nt stands, $350 OBO 941-323-0182 BED (MATRESS set ) S erta L uxury Qn Extra firm. Clean $75 207-680-5746 North Port BED Q ueen. Like new dark wood $100, OBO 631-671-1103 BED SET F u ll s i ze i nc l u d es everything Good condition $100 941-460-9540 BED TWIN w i t h mattress perfect non smoking or pets $150 941-769-2389 6035 FURNITURE BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BEDROOM SET Q ueen, 4 piece dark wood like new $300, OBO 631-671-1103 BEDROOM SET Q ueen, dark wood 4 piece $275, OBO 631-671-1103 BED S Twin. We are selling a pair of twin beds, headrail, frames, comforters, 2 sets of sheets, shams, toss pillows. Gently used (seasonal) Beds are Simmons $499, OBO 941-347-7725 BOOK CASE woo d 3 upper shelves, 3 lower drawers, 72h x30w x18d $80 941-743-2656 BUREAU WITH m i rror, tan $35 OBO 941-235-1839 CASUAL TABLES 8 woo d & 1 wrought iron, Good to A+ cond, from $15 941-743-2656 C HAIR & a Hal f with O ttoman, Raspberry with Pillows. $600 DESK 2pc, Dark wood, Lshaped. $500. 703-801-0941 C HAIR 2 position. S ide drop leafs. Beechwood. Cushions. $50 401-473-9668 CHAIR 2 pos i t i on. B eec h woo d Side drop leafs. Cushions. $50 401-473-9668 CHINA CABINET S ma ll oa k $225 941-639-6969 COC KTAIL TABLE Round, Medium Brown Color, All Wood $40 941-257-5500 CO FFEE TABLE Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 CO MPUTER C ABINET maple, with doors $40, OBO 941-235-1839 COUCH &LOVESEAT + 3 pillows, good condition, $150 OBO 941-323-0182 CO U C H & loveseat Beige Leather with 4 recliners $499 715-551-6890 COUCH BEAUTIFUL FL sty l e wicker couch with matching end tables $150 941-209-5760 DINETTE SET R attan l t oyster 48Ž rd glass table top 4 padded chairs $85 941-575-7594 DINING ROOM ta bl e Gl ass top 46x60 4 arm chairs $135, OBO 724-992-9073 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 DRE SS ER, MIRR O R & Q -bed all good. $50, OBO 941-787-3518 DROPLEAF TABLE S ma ll oa k $225 941-875-4589 END TABLE With magazine rack and lanp $30, OBO 941-474-4011 FUT O N BED BED I S IN EX. COND.GREEN MAPLE WOOD $120 941-391-6377 HEADB O ARD & DRE SS ER Twin size, Light Wood. $90 941-257-5500 HUT C H DRAWER S Maple, glass doors $40, OBO 941-235-1839 I BUY FURNITURE Or anything of value! 941-485-4964 LAZYBOY SWIVEL/ROC/RE CLINE ex cond mauve $150 941-743-0582 LOVESEAT 2 tone B rown, extra Deco cushions. FREE Call btw 10am & 4pm 941-743-4469 MATTRESS QUEEN b eauty rest firm pillow top excellent condition $50 941-625-2873 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 NIGHTSTAND 1 D rawer, O a k Only Used 6 Months, Excellent Condition $75 941-575-2947 OAK CHEST o f 5 D rawers, Used Only 6 Months, Excellent Condition $125 941-575-2947 OAK CHEST w / 2 D rawers, Used Only 6 Months, Excellent Condition $75 941-575-2947 OVEN GE S ta i n l ess stee l black glass top, clean $150 941-526-5348 PATIO SET BRONZE BAR HT 42IN RND TABLE 4 MATCH SWIVEL CHAIRS W CUSHIONS EXC $495, OBO 941-391-6377 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 RECLINING CHAIR bl ue w i t h otoman $50, OBO 941-2351839 ROCKING CHAIR Y out h s. S o lid Oak Scrolled 28x22x18 $70, OBO 941-408-7535 SECRETARY DESK B eaut if u l Roll Top $225 941-875-4589 SOFA LA Z BOY N o R ec li ners Like new 93ŽL Tan color $150 941-268-6678 SO FA WITH matching chair Olive green with tapestry loose pillows.Very good condition. $ 175 941-348-9182 6035 FURNITURE TABLE & 4 c h a i rs bl ac k wrought iron, wood top, nice. $75, OBO 941-876-3878 TABLE & C hairs 4 8 Žglass table & 4 padded swivel chairs. $200 412-680-1663 TABLE For Kitchen, Maple no chairs $25, OBO 941-235-1839 TV CONSOLE f or 48Ž tv. dark wood.glass doors.new $85 941-235-2203 TV S TAND WI C KER White w/ 3 drawers & 1 shelf. Good cond. $25 941-889-7846 WALL MIRROR B eaut if u l (29Žx41Ž) beveled with gold frame. $20 941-889-7846 WINDSOR ROCKER n i c h o l s & stone.solid maple, like new $125, OBO 941-235-2203 6038 ELECTRONICS PRISM PROJECTOR A rtograph.used twice. Two extra bulbs $125 941-697-4367 SAMSUNG HW550 AUDIO SOUNDBAR with wireless Subwooffer. $100 888-5923 TRACFONE ALCATEL Fli p Tracfone with charger. Like new. $8 941-889-7846 TURNTABLE PI O NEER D-D SERVO! A-1 SHAPE $200 941-249-3922 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 TV 5 2 IN C H FLAT SC REEN 5 2 INCH LG TV WITH REMOTE $225 941-249-3922 TV RCA 27Ž w i t h remote great condition $25 941-228-1745 TV RCA COLOR TRAKPLUS 27Ž monitor, not flat screen $30 941-303-2957 6060 COMPUTER EQUIPMENT COMPUTER BAG S amson i te rolling leather excellent condition $40 941-228-1745 PRINTER EPSON 2540 SCAN FAX COPY NEEDS INK $10 941-575-8881 6065 CLOTHING/JEWELRY ACCESSORIES BRIDAL GOWN 2 p i ece f rom England UK $150, OBO 941268-7571 CO W B O Y HAT S EDDIE BR OS BEAVER,WATER ( 1 ) STRA W $25 941-391-6377 HAND BA GS Vera Bradley and Brighton $25 941-235-2613 JEWELRY NEW Jewelry-neckl ace ,braclets,rings etc. $15, OBO 727-519-5039 T O P S & S horts Jamie S adockS/M/L $8 941-235-2613 WALLET Harley Davidson, w/chain.never used. $25 941-235-2203 6070 ANTIQUES COLLECTIBLES 1 9 4 9 BA S EBALL card Very good condition old cards. $2, OBO 810-210-9553 ALWAY S BUYIN G ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BA S EBALL C ARD 1 9 4 9 B O W MAN small cards $2, OBO 810 310-9553 BEER STEINS Mi c h e l o b 100 ann, 90 Bud, BOAC, Goebel Owl 2/35 or ea $20 941-639-1517 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 CHARLOTTE HARBOR H ote l 1886 Wood Hanger Vintage $100 941-258-4771 CHARLOTTE HARBOR H ote l 1920 Wood Hanger Vintage $100 941-258-4771 COINS P roo f an d m i nt sets $7 781-956-8891 COOK STOVE A nt i que A ct i on Kersone cook stove & oven. $400, OBO 941-423-7475 D O LLAR S S U S AN B.Anthony $3 781-956-8891 DUKE S NIDER R OO KIE card 1949 Bowman $29, OBO 810210-9553 EARNHARDT SR di ecast cars w/display cases in original boxes $45 941-624-3091 FI G URINE LAR G E 2 people playing piano on base beautiful $185 941-769-2389 GIL HODGES r / c B owman baseball card $40, OBO 810210-9553 GRANDMOTHER CLOCK Diplomat, 75Ž High Dark Wood. Exc Cond! $175. 941-505-9792 HUMMEL FIGURINE Th e Ph otographerŽ mint authentic 1948 pc $95 941-639-1517 IKE DOLLARS s il ver proo f $10 781-956-8891 LONGABERGER LOTS o f Longaberger stuff all new $5, OBO 941-228-1745 PRECIOUS MOMENTS FIG URINES mint; great gifts! 2/25 or ea $15 941-639-1517 SILVER COINS u.s.s il ver co i ns $150 781-956-8891 SILVER DOLLARS 1878 to 1935 $25 781-956-8891 SILVER PROOF sets $35 781-956-8891 STAN MUSIAL B ase b a ll card 1949 Bowman n/m $49 OBO 810-210-9553 6070 ANTIQUES COLLECTIBLES TABLE FOR h a ll 75Ž hi g h x 27Ž long with drawer $20 941-223-8308 6075 FRUITS & VEGETABLES BLUEBERRIE S U-Pick Ready for Picking at Ft Ogden. Call For Directions 863-990-6164 6090 MUSICAL INSTRUMENTS GUITARS Mandolins, Violins New w/cases $300, OBO 941-408-7535 ORGAN, LOWREY EX 300 FAN FARE, Over 75 Song Books. Excellent Condition! Must See. $1500. 941-626-2640. SO UND S Y S TEM small unit mi crophone lighted music stand mic stand $100 941-769-2389 Y AMAHA KEYB O ARD es 3 5 3 With stand and bench. Ne w $179 941-295-6948 6095 MEDICAL A DJU S TABLE 3 Pc. TWIN BED w/Control, Used 6 Months, Like New, $499 941-575-2947 GO GO POWER CHAIR/NEW BATTERIES 4 WHEELS. CAN DE LIVER $490 941-473-4168 JAZZY S ELE C T ELITE/NE W BATTERIES 4 WHEELS. CAN DE LIVER $490 941-473-4168 JET 3 ULTRA/NEW BATTERIE S 4 WHEELS. CAN DELIVER $490 941-473-4168 LIFT CHAIR b y PRIDE w /HEAT & V IBRATION Green Fabric, Like NEW $350 941-268-8951 LIFT C HAIR In very good condi tion. Works well Tan color $125, OBO 231-855-1409 LIFT CHAIR P r id e D ar k G reen Fabric, Excellent Condition! $250.obo 941-493-7166 (Venice) PRIDE VI C T O RY P O WER C HAIR 3 WHEELS NEW BATTERIES. $490 941-473-4168 SCOOTER P r id e gogo new batteries very good $500 941-979-9257 SHOWER CHAIR Lik e N e w $25 941-268-8951 S H O WER C HAIR w/ C A S TER S & FOOT RESTS by Lumex Like NEW $110 941-268-8951 SHOWER CHAIR Adj usta bl e, Only Used 3 Months, Excellen t Condition $35 941-575-2947 6100 HEALTH/BEAUTY BATH TUBSAFTY RAIL EASY TO INSTALL $15 941-627-6780 6110 TREES & PLANTS STAGHORN FERN H uge f ern 5 ft tall and wide. Very Health y $495, OBO 941-629-7682 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 XMAS CACTUS H uge p l ant i n 3 colors extremely beautiful $150 941-629-7682 6125 GOLF ACCESSORIES 858C TOUR Cl ass i c I rons graphite shafts; 7 clubs; ne w grips $65, OBO 443-466-1101 ASST GOLF Cl u b s P r i ce ea.; Irons & woods $20, OBO 443-466-1101 CLEVELAND DRIVER Cl ass i c Graphite shaft; 10.5 degree; like new $50, OBO 443-466-1101 C LEVELAND LAUN C HER G old 5 wood 19* RH reg flex excel cond $40 941-488-7774 COBRA AMP 3 W oo d LH 15* Stiff adjustable excellent cond $30 941-488-7774 GOLF BAG N ew, C a ll away car t bag NEW with tags 8 pockets blk/brn $95 941-875-5983 GOLF BALLS per d ozen, goo d used $2 941-235-2613 GOLF BALLS lik e new, no scuffs, marks or logos, per dozen $7 941-488-7774

PAGE 29

Page 30 E/N/C www.yoursun.com The Sun / Wednesday, April 18, 2018 14CLASSIFIEDS 6125 GOLF ACCESSORIES PING G IRON SET sen i or gra f 5 to uw-purple dot-new grips-excl $495, OBO 941-875-5983 TAYLORMADE 3 woo d A er oburner 15* senior r/h like new $85, OBO 941-875-5983 TAYL O RMADE DRIVER Aer oburner 12* senior r/h v.good $79, OBO 941-875-5983 W ALKIN G GO LF C art Titanium by Intech, excellent $30 810-348-3742 W ARRI O R DRIVER 1 0 .5deg Graphite shaft w/hd cover $45, OBO 443-466-1101 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2008 EZGO TXT 4 PASSENGER{FLIPSTOACARGODECK} NEWBATTERIES{9 /17 } HEADANDTAILLIGHTSGREATTIRES, BRAKES, WINDSHIELD, TOP, PAINT, CHARGERANDSS CAPS. NEWCHARGER, GARAGEKEPT$ 3275. 941-716-6792 CALLSONLYPLEASE CLASSIFIED WORKS! 2010CLUB CARPRECEDENT4 SEAT GOLF CART 48 VOLT BLUE" BRAND NEW BATTERIES {C8} LIGHTS AND HORN RECENT FULL SERVICE FAST CART $ 3650. 941-830-4723 I CAN DELIVER CALLS ONLY NO TEXT PLEASE 2014 Club Car Precedent Golf Cart Plumb Crazy PurpleŽ NEW Custom Build Brand New Batteries Tuck and Roll Upholstery 2 passenger Golf Cart4 passenger Version AvailableNEW Yellow Jacket Cables NEW LED Head & Taillights NEW Flip Down Windshield NEW Chrome SS wheel caps NEW DOT Tires, Brakes, Floor NEW Mat, Mirror. Canopy Top. 48 Volt E.R.I.C. Charger STK#A182 $4995 941-769-1431 DELIVERY INCLUDED (25 mi.) Visit … Darsgolfcarts.com 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) BEAUTIFUL2015 EZGO RXV TOPOFTHELINEGOLFCARTNEWBODYSPARKLINGCHAMPAGNEFINISH48 VOLTWITH4 MONTHOLDBATTERIES. GREATTIRES, BACKSEAT, LIGHT, WINDSHILDANDMIRROR. +20 MPH. $ 4995.OBOCALLORTEXT941-585-9861 EZGO MARATHON 4 PASS. $1795 BATTERIES 4mth NEW Yellow Jacket Cables Factory Upholstery Folding Windshield Factory Rear Seat Head and Tail lights Chrome SS Hubcaps Excellent Tires, Mirror Top and Charger 941-769-1431 DELIVERY INC. 25 MI. VISIT DARSGOLFCARTS.COM NO TEXT PLEASE 6126 GOLF CARTS LEXUS GOLD MIST Ž 2014 Club Car Precedent CUSTOM GOLF CART BRAND NEW BATTERIES Custom Plush Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt E.R.I.C. Charger High Speed and Rear seat Available Runs as NEW! STK#175B $4,995. 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com PLEASE NO TEXT MUSTSELL2014 CLUBCARPRECEDENTBLACK4 PASSENGERBRAND NEW 2018 BATTERIES +19/20 MPHL.E.D LIGHTSINC. SIGNAL ANDBRAKE, HORNANDE.R.I.C. CHARGER. ABSOLUTELYLIKENEW$ 4675. 941-830-4723 I CANHELPWITHDELIVERYNO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE Y AMAHA CUSTOM DELUXE GAS, Black Many upgrades Like new. $3,950 561-339-6492 6128 EXERCISE / FITNESS ELLIPTI C AL N O RDI C Track Machine $100, OBO 941-629 7682 EXER C I S E BIKE RE C UMBENT w/Electronics NICE $65 941-268-8951 N O RDI C TRA C K ELLIPTI C AL Model 23896, ex cond, used ind oors $200, OBO 941-624-5824 ROWING EXERCISER Lik e new $75 941-473-0050 SC HWINN B O WFLEX good cond., only used indoors $200, OBO 941-624-5824 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 FI S HIN G KAYAK 1 2 .5 f t Avalon 120 like new $400 941-639-5652 LIFE JA C KET S Various sizes. Excellent condition $4 941-460-9698 TENNI S RA C KET Restring/grip your tennis racket. Call John. $20 941-697-1291 W IL SO N SO FTBALL glove men A-1000 14 in slow pitch r/h excl cond $58, OBO 941-875-5983 6131FIREARMS NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES A N C H O R W/5 f oot o f chain100 ft line good condition $45 941-460-9698 6133 HUNTING & FISHING SUPPLIES FI S H LANDIN G NET S 4 & 5Ž Excellent condition $25 941-460-9698 6135 BICYCLES/ TRICYCLES BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE Mens 26 Ž Needs Tires $20 941-624-3091 BIKE RA C K HIT C H M O UNT by PRO SERIES 3 Mens Bikes LIKE NEW $75 941-268-8954 BIKE RALEI G H Record LTD, Racing Bike, Like New! $185 941-257-5500 BIKES BEACH C ru i sers eac h $35 941-421-2704 DAHAN F O LDIN G Bike Nice quality great riding folding bike $60 941-474-1776 KENT PAM O NA mens 26 Ž aluminum 7 speed, front & rear shocks $90 941-303-2957 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 Adult 3 wheel bike, brand new, still in box! $275 941-524-1025 TRI C Y C LE O UTD OO R li f e f olding trike white 20Ž wheels 2 years old not ridden much $225 941-391-4707 6140 PHOTOGRAPHY/ VIDEO S LIDE FILM 2 5 rolls FUJI Velvia film. Sealed and refrigerated. Expired $75 941-830-0008 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 P OO L 15X 3  Ring Pool, pump, ladder, skimmer, vacuum, chemicals $175 941-626-3265 POOL SOLAR P ane l E xce ll ent condition. $50 941-223-8308 P OO L VA C UUM HAYWARD Paid 420 Never used. $275 260-463-1071 POOL VACUUM h ose 30 f t $5 941-276-6191 6160 LAWN & GARDEN BLA C K & DE C KER 2 -N-! TRIMMER 2 Lithium Grass/Hedge Trimmers $45 941-456-3301 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 E C H O P O WERED G ER PE 22 5 LIKE NEW WITH EXTRA BLADES $75, OBO 941-456-3301 GAS CAN 5 ga l s ea $10 941-743-0582 LAWN M O WER 2 1Ž C ut Yardman 6.5 HP B&S Engine trim bag incl. $65 941-474-1776 LAWN M O WER HU SQ VARNA 22ŽAll Wheel Dr725EX 190CC $150, OBO 941-456-3301 LAWNMOWER TROY BILT 21ŽFront Wheel DR 725EX 190 CC $120, OBO 941-456-3301 M O WER, MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 MOWER TORO 22 pus h runs good $40 941-473-2424 PRE SS URE WA S HER AR Blue Clean electric 1500PSI VG COND. $40 715-439-0459 PRE SS URE WA S HER Husky electric 1650 PSI V.G.cond. $50 715-439-0459 RIDIN G LAWN mower john deere sabre 15.5 38Ž cut runs great $325, OBO 941-460 1970 6161OUTDOOR LIVING IND OO R/ O UTD OO R RU GS 8.5round, 4x5 never been out, clean $50 941-876-3878 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 AIR CONDITIONER U n i t 3 T on, Straight Cool Carrier, New! $400 941-764-1081 D OO R L OC K LEVER HANDLE LOCK, NIB. $25 941-627-6780 D OO R S INTERI O R $2 5 each 941-380-9212 ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 HURRI C ANE PANEL S Used $2per foot mixed lengths, good condition 941-661-1261 HURRI C ANE S HUTTER S Various sizes, all Pieces 920-246-1111 6170 BUILDING SUPPLIES SAWMILLS FROM ONLY $4397.00 MAKE & SAVE MONEY with your own bandmill. Cut lumber any dimension. In stock ready to ship. FREE info/DVD: www.NorwoodSawmills.com 1-800-578-1363 Ext. 300N. 6190 TOOLS/ MACHINERY G ENERAT O R CO LEMAN 6250/5000. Used 1 week like new $450 941-255-1832 LADDER WERNER f iberglass 4 ladder like new $30 941-473-2424 ME C HANI C  S C REEPER $20 941-624-3091 PORT A POWER $80 941-474-1776 P O RTABLE G ENERAT O R Elite series; 2000W; B&S engine $250 443-466-1101 S KILL S AW l/n 2 hp steel box 6xT steel blades leave mess / $40 941-624-4244 W ELL PUMP motor submersable, franklin 4Ž 2 wire 230v 1 hp $75 941-380-1311 6220 OFFICE/BUSINESS EQUIP./SUPPLIES CANON PIXMA MG2520 PRINT/COPY/SCN NEW NO INK $35 941-408-7535 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least e ight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. Y ORKIE MALE PUP Registered, Vet Cert., 1st Shot $1,250. (941)-787-4913 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES D OG & small bird cages various sizes and price call for info max $20 941-421-2704 DOG CRATE L arge D og C rate. 42x28. $35 (41-979-0351 $35 941-979-0351 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 DISHWASHER FRIGIDAIRE S/S new in original box. MSRP 450 $350, OBO 941-240-5069 DISHWASHER WHITE wor k s good $95, OBO 941-268-7571 DRYER MAGIC CHEF w hi te heavy duty $90 941-303-2957 FRID G E WATER FILTER New Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 MI C R O WAVE WHIRLP OO L COUNTERTOP WORKS GREAT $25, OBO 941-456-3301 REFRID G ERAT O R WHITE sbyside ice works good $175, OBO 941-268-7571 REFRI G ERAT O R H O TP O INT double door excellent condition white $225 941-380-1311 REFRI G ERAT O R MAYTA G top freezer w/icemaker white $125 941-421-2704 WA S HER & DRYER Top Loader, White, $325. (941)763-4818 deliver y avail. W A S HER/DRYER S TA C KA BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE A IR FILTER S 5 1 0 X1 0 X1Ž NEW $5 941-627-6780 A MERI C AN FLA G new embossed aluminum 12x18Ž $29 941-496-9252 BEETH O VEN 9 TH S ymp. 5 CDs Book and Box $22 941-496-9252 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 C HANDLIER 9 light beauti f ul $99 941-496-9252 END TABLE With magazine rack and lamp $30, OBO 941-474-4011 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 FRAMED O IL Painting-5 3 ŽX41Ž Beautiful bargain-come see! $175 941-639-1517 HAND T OO L S TABLE FULL TOOLS ASSORTED $25 941-391-6377 NE O N TRAN S F O RMER S 2 heavy duty lg. $50 941-496-9252 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 S H O PPIN G C ART large with rubber n wheels $20, OBO 941-830-2583 S H O T MAKER complete out f it call for info $150 941-6244244 TIRE S & RIM S 4 tires Plenty o f tread. p235/75 R15 $325, OBO 513-226-9327 Y AMAHA KEYB O ARD es 3 5 3 Keyboard, stand and bench. New $179 941-295-6948 6265 FREE MERCHANDISE DE S K TAN. 4 8 Ž x 29 Ž. S helves. On wheels. $0 401-473-9668 PRINTERS 4 HP printers (2 table lasers) $65, OBO 941-423-7475 TABLE R O UND kitchen. 36 Ž. Metal\wood. $0 401-473-9668 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 EXER C I S E BIKE LIFE C Y C LE, OR FITNESS OR PROFORM $50 941-627-6780 6998 BARGAIN BUYS S T O RA G E CO NTAINER S all sizes with lids each $2, OBO 941-276-6191 7000TRANSPORTATION 7020 BUICK 2001 BUICK CENTURY $500 Hurry, it wont last long. 941-716-3693 2003 BUICK LESABRE $3,500 Only 86K Miles! Good Cond! 941-488-6897 (Venice) 20 1 2 BUI C K EN C LAVE $14,737 4Dr Sp Util 88,413 mi 844-467-9558 Dlr 20 1 2 BUI C K EN C LAVE $14,737 4Dr Sp Util 88,413 mi 844-467-9558 Dlr 20 15 BUI C K EN CO RE $15,828 4Dr Sp Util 23,922 mi 844-467-9558 Dlr 2015 BUICK ENCORE $15,828 4Dr Sp Util 23,922 mi 844-467-9558 Dlr 20 1 3 BUI C K EN C LAVE $23,990. GOLD, NAV, 41K MI. 855-280-4707 DLR 20 15 BUI C K EN C LAVE $24,990 FWD, White 43,232 Mi, 844-468-0509 DLR 20 1 6 BUI C K C A SC ADA PREM $25,104 2Dr conv 24,253 mi 844-467-9558 Dlr 7030 CADILLAC 2003 C ADILLA C C T S $5,990 4dr SE Silver 125,191Mi 844-468-0509 dlr 7030 CADILLAC 2006 C ADILLA C C T S $6,995. Leather, Clean Nice Car. 941-650-8715 Dlr 2011 CADILLAC CTS $13,990 4dr AWD Black 63,380Mi, 844-468-0509 DLR 2008 C ADILLA C E SC ALADE $15,990 4X2 SE bLACK 164,490 Mi 844-468-0509 dlr 20 14 C ADILLA C C T S $24,990. RED, NAV, 34K MI. 855-280-4707 DLR 20 15 C ADILLA C XT S $26,990 4DR FWD 29,546 Mi 844-468-0509 dlr 2015 CADILLAC SRX $29,260, 4DR SPT UTILITY 11,351 mi 844-467-9558 dlr 2017 CADILLAC XT5 $32,990. BLACK, NAV, 49K MI. 855-280-4707 DLR 20 15 C ADILLA C E SC ALADE ESV $39,990 4x4 Black 86,712Mi, 844-468-0509 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 1 99 4 C HEVY C AMAR O -Z 28 $8,000 FIRM!!58K orig miles, great shape. GO FAST! 941-769-6527 2014 CHEVY EQUINOX 1LT $8,438, Sport util Gray 129,971 mi 844-467-9558 dlr 2006 C HEVY S ILVERAD O $10,264, 1500 1LT 4DR SE 138,299 mi 844-467-9558 dlr 20 17 C HEVY C RUZE LT $12,690, 4Dr Se 46,630 m (844)467-9558 Dlr 20 1 6 C HEVY C RUZE $13,990, 4Dr Sedan LT 49,481 m 844-468-0509 DLR 20 17 C HEVY TRAX 1LT $14,554 4Dr SUV,Silver 32,838 mi 844-467-9558 Dlr 20 17 C HEVY C RUZE $14,990, 4Dr Sedan LT 41,424 m 844-468-0509 DLR 20 14 C HEVY MALIBU $14,990 4x2 LTZ Silver 51,855 m 844-468-0509 DLR 20 15 C HEVY E Q UIN O X $15,990, FWD Blue 40,598 m 844-468-0509 DLR 2017 CHEVROLET MALIBU $17,126, 4DR SEDAN 40,689 mi 844-467-9558 dlr 20 17 C HEVY E Q UIN O X $18,990, FWD Black 24,549 m 844-468-0509 DLR 20 14 C HEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 20 11 C HEVY S ILVERAD O 1500 $20,9904x4 Crew Cab 123,290 m 844-468-0509 dlr 20 17 C HEVY C AMAR O $22,990, 2dr Coupe 1LT 19,852 m 844-468-0509 DLR 20 1 2 C HEVY AVALANCHE1500 LS$23,678, 4dr Crew 61,367 m (844)467-9558 Dlr 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 2016 CHEVY CORVETTE $ 73,800 2LCOUPE LONG BE A 416 miles 866-726-8593 DLR 7050 CHRYSLER 2009 C HRY S LER 300C $9,990,4Dr RWD Teal 104,593 m 844-468-0509 dlr 20 1 3 C HRY S LER 200 LX $9,994 4D SE RED 66,665MI 844-467-9558 Dlr 20 15 C HRY S LER 200 LMTD $14,508 4Dr Se, Black 8,856 mi 844-467-9558 Dlr 2015 CHRYSLER 200 $17,900 Sedan, 4 door 22,035 miles 866-726-8593 20 1 3 C HRY S LER 200 LMTD $18,500 Conv 17,892 MI 866-726-8593 dlr 20 1 3 C HRY S LER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 20 14 C HRY S LER 200 $19,247 2DR CONVERTIBLE 844-467-9558 DLR 20 15 C HRY S LER 200 $19,500 Sedan, 4 door 11,841 mil 866-726-8593 DLR 2016 CHRYSLER 300C $19,990,FWD Black 47,098 m 844-468-0509 dlr 20 15 C HRY S LER 300 S $22,410 4DR SEDAN 31,333 mi 844-467-9558 Dlr 20 17 C HRY S LER PA C IFI C A $23,990,FWD Red 36,390 m 844-468-0509 dlr 20 15 D O D G E RAM $39 900 Chassis 450cab white 59,963 MI 866-726-8593 dlr 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 20 15 D O D G E DART G T $15,900, 4DR SE DL 26,657 mil 866-726-8593 DLR 2015 DODGE DART $15,990,4DR SEDAN SE 50,904 m 844-468-0509 dlr 20 1 6 D O D G E J O URNEY S XT $15,997 4DR SUV 38,766 mi 844-467-9558 Dlr

PAGE 30

The Sun /Wednesday, April 18, 2018 www.yoursun.com E/N/C Page 31 15CLASSIFIEDS 7060 DODGE 2016 DODGE CHARGER SXT$18,865 4Dr Se Blk 44,960 m (844)467-9558 Dlr 20 17 D O D G E GRCARAVANSXT$19,377 4Dr Pass Van Blk 31,354 MI 844-467-9558 Dlr 20 17 D O D G E GRCARAVANSXT$19,473 4Dr, Pass Van White 31,029 MI 844-467-9558 Dlr 2016 DODGE RAM 1500 ST $25,900 4DR EXT CAB, 28,150 MI 866-726-8593 DLR 2016 DODGE CHALLENGER $30,995, Coupe white 7,693 mil 866-726-8593 DLR 2015 RAM 450CAB $32,600 CHASSIS 32,146 mil 866-726-8593 DLR 20 17 RAM 15 00 BI G H O RN $35,746, 4DR CREW CAB 26,479 mi 844-467-9558 dlr 20 17 D O D G E DURAN GO $39,995, GT WAGON BLACK 12,951 mi 866-726-8593 DLR 20 1 6 RAM 1 C REW $40,995 Truck 11,189 mil 866-726-8593 DLR 7070 FORD 200 4 F O RD E SC APE $1,490 4X4 XLT 199,665 MI 844-468-0509 dlr 1 99 7 F O RD C R O WN-VI C T O RIA $2,500 very nice inside & outside, new tires, low miles. 518-572-5374 20 1 3 F O RD FU S I O N S E $9,571 4d Sedan Blue 97,506 mi 884-467-9558 dlr 2013 FORD FOCUS ST $10,900 HATCHBACK87,452 MI 866-726-8593 DLR 20 14 F O RD FU S I O N $12,990 4Dr RWD,Black 77,212 mi 844-468-0509 dlr 20 1 6 F O RD F OC U S S E $12,995 Sedan 24,919 MI 866-726-8593 DLR 20 14 F O RD F OC U S S E $13,995 Sedan 18,821 MI 866-726-8593 DLR 2015 FORD FOCUS SE $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 20 17 F O RD F OC U S S E $15,900 SEDAN5,078 MI 866-726-8593 DLR 2015 FORD FOCUS SE $15,995 HATCHBACK10,386 MI 866-726-8593 DLR 20 17 F O RD E SC APE S E $16,009 4Dr Sp Util,Gray 35,876 mi 844-467-9558 Dlr 20 1 6 F O RD FU S I O N TITANIUM$16,499 4Dr Se, Red 42,878 mi 844-467-9558 Dlr 2014 FORD FUSION SE $16,900 SEDAN, 20,681 MIL 866-726-8593 DLR 20 17 F O RD FU S I O N $17,990 4Dr FWD White 45,088 MI 844-468-0509 dlr 20 1 3 F O RD E SC APE $17,990 4dr FWD, Red 43,733 MI 844-468-0509 dlr 2016 FORD FUSION SE $17,995 SEDAN, 18,951 MIL 866-726-8593 DLR 2016 FORD FUSION SE $17,995 SEDAN, 18,951 MIL 866-726-8593 DLR 2015 FORD ESCAPE S $17,995 4DR WAGON, 16,172 MI 866-726-8593 dlr 20 14 F O RD ED G E LIMITED $18,426 4Dr SUV 64,901 mi 844-467-9558 Dlr 2013 FORD C MAX $18,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 20 1 6 JEEP RENE G ADE $18,995 29,750 mil 866-726-8593 DLR 2013 FORD TAURUS LTD $18,995 sedan27, 400 MIL 866-726-8593 DLR 20 15 F O RD C -MAX $20,995 HTCHBK 4DR 25,873 mil 866-726-8593 DLR 20 1 3 F O RD F-15 0 $20 99 5 PICKUP TRUCK, 80,084 MI 866-726-8593 dlr 20 17 F O RD MU S TAN G $21,990 2dr Convertible 43,847 MI 844-468-0509 dlr 2013 FORD EXPLORER $22,990 4Dr FWD 66,385 MI 844-468-0509 dlr 20 1 6 F O RD E SC APE S E $22,995 4DR WAGON, 9,564 MI 866-726-8593 20 14 F O RD F-15 0 $22 99 5 PICKUP TRUCK, 87,452 MI 866-726-8593 dlr 20 14 F O RD EXPL O RER $24,900 4DR WAGON, 50,174 MI 866-726-8593 dlr 2016 FORD F 150 $24 995 PICKUP TRUCK, 13,529 MIL 866-726-8593 dlr 20 1 2 F O RD EXPEDITI O N $24,995 4dr SUV White 67,364 MI 866-726-8593 dlr 20 17 F O RD F-15 0 XLT $26,976, 4DR SUPER CREW 26,904 mi 844-467-9558 dlr 2017 FORD ESCAPE $27,900 4DR WAGON, 6,775 MI 866-726-8593 dlr 20 17 F O RD FU S I O N S E $28,995 EDAN, 5,397MIL 866-726-8593 DLR 20 15 F O RD FU S I O N $28,995 SEDAN 8 mil 866-726-8593 DLR 20 17 F O RD EXPEDITI O N EL $29,590, 4DR 4X2 XLT 45,466 844-468-0509 dlr 7070 FORD 2016 FORD F 250 $29 995 PICKUP TRUCK, 17,266 MIL 866-726-8593 dlr 2014 FORD F 150 $29 995 PICKUP, LARIAT, 91,416 MIL 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 84 MIL 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 84 MIL 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 2014 FORD F 150 $30 995 PICKUP TRUCK, 40,054 MIL 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $31,995 4DR WAGON, 46,463 MI 866-726-8593 20 1 6 F O RD F-15 0 $32 99 5 PICKUP TRUCK, 38,848 MIL 866-726-8593 dlr 2017 FORD TRANSIT T $33,995 11,052 mil 866-726-8593 DLR 2017 FORD FLEX $33 995 Limited, Wagon 10,906 MI 866-726-8593 DLR 2016 FORD EXPLORER $33,995 4DR WAGON, 27,116 MI 866-726-8593 dlr 2015 FORD MUSTANG $34,995 COUPE, 174 MIL 866-726-8593 DLR 2017 FORD F 150 $35 995 PICKUP TRUCK, 1,155 MIL 866-726-8593 dlr 20 1 8 F O RD MU S TAN G G T $36,798, 2DR COUPE 2,561 mi 844-467-9558 dlr Classified=Sales 20 17 F O RD EXPL O RER $36,995 4DR WAGON, 20,548 MI 866-726-8593 2017 FORD EDGE SPORT $36,995 4DR WAGON, 2,678 MI 866-726-8593 DLR 2016 FORD EDGE $37,900, K4A WHITE 7 miles 866-726-8593 2017 FORD EDGE SPORT $37,995 4DR WAGON, 16 MI 866-726-8593 DLR 2015 FORD F 150 $38 900 PICKUP TRUCK, 10,117 MIL 866-726-8593 dlr 2017 FORD EXPLORER $38,995 4DR WAGON, 9,009 MI 866-726-8593 20 17 F O RD EXPL O RER $38,995 4DR WAGON, 9,009 MI 866-726-8593 20 15 F O RD F-15 0 $39 800 PICKUP TRUCK, CREW CAB 26,769 MIL 866-726-8593 dlr 20 15 F O RD MU S TAN G $39,900GT COUPE, 1,045 MIL 866-726-8593 dlr 2014 FORD F 150 $39 995 PICKUP TRUCK, 48,307 MIL 866-726-8593 dlr 2015 FORD F 150 $40 995 Crew Pickup truck,20,214 MIL 866-726-8593 dlr 2016 FORD EXPLORER $42,995 4DR WAGON, 15,713 MI 866-726-8593 2017 FORD F 150 $45 900 PICKUP TRUCK, 18,947 MIL 866-726-8593 dlr 2016 FORD F 350 $51 990 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 2016 FORD F 250 $52 900 PICKUP TRUCK, 17,007 MIL 866-726-8593 dlr T urnyou r trashinto cash! Advertise youryard sa l e! 20 1 2 F O RD F-45 0 $ 5 2 99 5 Super Crew 28,541 MI 866-726-8593 DLR 2015 FORD F 150 $53 995 PICKUP LARIAT, 23,504 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 1,425 MIL 866-726-8593 dlr 2015 FORD F 350 $54 995 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 55, 900 PICKUP TRUCK, 41 MIL 866-726-8593 dlr 2017 FORD F 250 $63 995 PICKUP TRUCK, 2,699 MIL 866-726-8593 dlr 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 2014 FORD FOCUS 5 D OOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 7075 GMC 20 17 G M C TERRAIN S LT $21,437 4Dr Sp Util,Gray 18,004 mi 844-467-9558 Dlr 2007 GMC SIERRA 2500HD $21,990 4X2 CREW CAB 156,089 m 844-468-0509 dlr 20 15 G M C S IERRA 15 00 $36,293 4X2 CREW CAB 48,619 m 844-468-0509 dlr 7080 JEEP 20 14 JEEP C HER O KEE LATTITUDE $13,900. 4x4. Nice! 58K Mi. 941-650-8715 Dlr 20 17 JEEP CO MPA SS S P $14,377 4D SUV $14,377 25,494 MIL 844-467-9558 Dlr 2017 JEEP RENEGADE $16,995 9,080 mil 866-726-8593 DLR 20 1 2 JEEP WRAN G LER $20,590 4dr 4x4 Sport 96,462 Mi 844-468-0509 dlr 20 1 6 JEEP RENE G ADE $22,995 15,762 mil 866-726-8593 DLR 20 1 6 JEEP RENE G ADE $22,995 15,762 mil 866-726-8593 DLR 2016 JEEP COMPASS $22,995 11,329 mil 866-726-8593 DLR 2014 JEEP WRANGLER $27,995 4dr 43,526 mil 866-726-8593 DLR 20 1 3 JEEP WRAN G LER $29,911. BLACK, NAV, 32K MI 855-280-4707 DLR 20 1 6 JEEP WRAN G LER $30,189 UNLIMITED SPORT 27,025 MI 844-467-9558 Dlr 2014 JEEP WRANGLER $30,995 37,621 mil 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $33,995 Sedan 6,145 MI 866-726-8593 DLR 2015 JEEP GR CHEROKEE $36,500 4Door 8,105 mil 866-726-8593 DLR 2017 JEEP WRANGLER $36,995 2,516 mil 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $38,995 4Door 522 mil 866-726-8593 DLR 20 1 6 JEEP G RC HER O KEE $39,995 4dr 7,357 mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $42,995 9,547 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $52,995 4Dr 14,277 mil 866-726-8593 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 20 17 LIN CO LN MKZ $21,900. X-Clean, Nice Car! 313-850-5887 Dlr 2015 LINCOLN MKS AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR 20 17 LIN CO LN CONTINENTAL $54,995 866-726-8593 DLR 7100 MERCURY 2000 MER C URY G R. MARQUIS $4,995 GS, Super Clean. Only 60K Mi. 941-650-8715 Dlr 1 99 7 MER C URY gr. marque$5,900 866-726-8593 DLR 7120 PLYMOUTH 1 999 PLYM O UTH PR O WLER $28,995 17,531 mil 866-726-8593 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7135 SATURN 2008 S ATURN AURA XE $5,9954D Sedan 92,507 mi 844-467-9558 dlr 7145 ACURA 2008 A C URA MDX $15,990. BLACK, AWD, 66K MI. 855-280-4707 DLR 20 15 A C URA TLX 3 .5L $25,869, 4DR SEDAN 16,425 mi 844-467-9558 dlr 20 1 6 A C URA RDX $27,990FWD, 4dr Gray 51,463 Mi, 844-468-0509 DLR 7147 AUDI 20 17 AUDI Q 5 $32,911.WHITE, 23K MI. 855-280-4707 DLR 20 15 AUDI Q 5 $33,900.BLACK, NAV, 42K MI. 855-280-4707 DLR 20 17 AUDI RDX $36,990.MAROON, NAV, 7,954 MI. 855-280-4707 DLR 20 1 6 AUDI A 620 T $36,990.WHITE, NAV, 29K MI. 855-280-4707 DLR 20 1 6 AUDI A 6 $40,477 GLACIER WHITE, 3.0T 23K MI 855-481-2060 DLR 7148 BMW 20 1 2 BMW 328 i $14,900.Loaded! 941-650-8715 Dlr 20 15 BMW X 3 $2 7, 26 1 Xdrive28i White 48,982 Mi 844-467-9558 dlr 20 1 6 BMW X5 S3 5I $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 2009 H O NDA C R-V EX-L $10, 311, 4D SPORT UTILITY 844-467-9558 dlr 20 15 H O NDA C R-V EX $18, 196, 4D SPORT UTILITY 844-467-9558 dlr 20 1 6 H O NDA A CCO RD EX-L $22, 986 4D SEDAN, 844-467-9558 dlr 2006 HONDA CR-V $4,900 Gray, 144k mi, Excellent, 941-276-0385 20 11 H O NDA C IVI C VP $8,394, 4DR SEDAN 84,649 mi 844-467-9558 dlr 20 11 H O NDA FIT S P O RT $8,853 4DR HTCHBK 71,460 mi 844-467-9558 Dlr 20 11 H O NDA FIT S P O RT $9,950 4DR HTCHBK 45,648 mi 844-467-9558 Dlr 20 11 H O NDA A CO RD $9,990. GRAY, EX-L, 80K MI. 855-280-4707 DLR 2008 H O NDA PIL O T $9,990 4DR 4x4, Silver 109,955 m 844-468-0509 dlr 20 14 H O NDA C IVI C LX $12,424, 4Dr Se, 37,386 mi 844-467-9558 dlr 2012 HONDA C r-v $12,990 4DR FWD Black 76,491 m 844-468-0509 dlr 20 11 H O NDA PIL O T LX $13,263 4D SUV WHITE 100,057mi 844-467-9558 dlr 20 1 2 H O NDA C R-V LX $14,013, 4DR SP UTIL 55,318 m (844)467-9558 Dlr 20 15 H O NDA C IVI C LX $14,320, 2DR COUPE 14,318 mi 844-467-9558 Dlr 20 15 H O NDA C IVI C LX $14,320, 2DR COUPE 14,318 mi 844-467-9558 Dlr 20 1 3 H O NDA A CCO RD EX-L $16,184 4DR SEDAN 844-467-9558 Dlr 20 1 3 H O NDA C R-V EX $16,368, 4Dr SUV 62,690 mi 844-467-9558 dlr 20 14 H O NDA C R-V EX-L $16,557 4DR SUV 62,956 mi 844-467-9558 Dlr 20 1 6 H O NDA FIT EX $16,737, 4DR HATCHBACK 5,346 mi 844-467-9558 dlr 20 1 6 H O NDA A CCO RD $16,990 4Dr Sedan EX-L 55,133 m 844-468-0509 dlr 20 1 3 H O NDA A CCO RD S P $16,995 4DR SE, 39,127 MI 866-726-8593 DLR 20 1 2 H O NDA PIL O T TOURING$18,471, 4DR SUV WHITE 101,592 mi 844-467-9558 Dlr 20 15 H O NDA C R-V LX $18,910 4D SUV 26,691 MI 844-467-9558 dlr 20 17 H O NDA C IVI C LX $19,174, 4D SEDAN 2,334m (844)467-9558 Dlr 2016 HONDA C r-v $19,590 4DR FWD Black 44,630 m 844-468-0509 dlr 20 17 H O NDA HRV, $ 1 9 8 5 0 Nav, Loaded! 941-650-8715 Dlr 20 15 H O NDA C R-V EX $21,803 4D SUV RED 27,319 MI844-467-9558 dlr 2016 HONDA CR V SE $22,069, 4DR SPT UTILITY 19,823 mi 844-467-9558 dlr 2016 HONDA CR V SE $22,470 4Dr SUV White 7,242 mi 844-467-9558 Dlr 20 1 6 H O NDA C R-V ex-l $22,905, 4D SUV 34,610 MI 844-467-9558 Dlr 7160 HONDA 20 1 6 H O NDA C R-V S E $22,908 4D SUV BLUE 7,032 MI 844-467-9558 dlr 20 1 3 H O NDA C R-V EX-L $22,912, 4DR SUV,GRAY 62,690 mi 844-467-9558 dlr 20 15 H O NDA O DY SS EY EXL $23,131 4DR PASS VAN 35,100 mi 844-467-9558 Dlr 20 1 6 H O NDA C R-V EX-L $23,598 4D SUV WHITE 26,542 mi 844-467-9558 Dlr 20 1 6 H O NDA C R-V EX-L $23,922, 4D SUV SILVER 24,138m (844)467-9558 Dlr 20 15 H O NDA PIL O T $23,990 4DR FWD, Silver 64,766 m 844-468-0509 dlr 20 1 6 H O NDA PIL O T EX-L $30,521, 4DR SUV,BLUE 35,924 mi 844-467-9558 dlr 20 1 6 H O NDA PIL O T TOURING$34,185, 4DR SUV, WHITE 23,652 mi 844-467-9558 Dlr 20 1 6 H O NDA ODYSSEYTOUR-ING$35,164, 4Dr SUV 16,742 mi 844-467-9558 dlr 2016 HONDA ODYSSEY $36,007 4DR PASS VAN 11,626 mi 844-467-9558 Dlr 20 1 6 H O NDA PIL O T $36,477 LUNAR SILVER, 28KMI 855-481-2060 DLR 20 17 H O NDA PIL O T $43,950 LUNAR SILVER ELITE 5,716MI 855-481-2060 DLR 20 17 H O NDA PIL O T $43,950 LUNAR SILVER ELITE 5,716MI 855-481-2060 DLR 20 17 H O NDA PIL O T $43,987 LUNAR SILVER ELITE 5,175MI 855-481-2060 DLR 2015 HONDA CR V LX 18,658 MI, 4D SPORT UTILITY 844-467-9558 dlr 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 200 7 H O NDA A CCO RD LX $ 6, 994, 2.4, 4D SEDAN 844-467-9558 dlr 7163 HYUNDAI 20 11 HYUNDAI SO NATA S E $9,857, 4DR SEDAN 72,800 mi 844-467-9558 dlr 20 14 HYUNDAI S ANTA FE $9,990 SPORT 4D FWD 46,251 Mi 844-468-0509 dlr 20 1 6 HYUNDAI A CC ENT S E $10,597 4D SUV 47,583 MI 844-467-9558 Dlr 20 11 HYUNDAI SO NATA $10,990 4DR SE 2 Gray 87,127 Mi 844-468-0509 dlr 20 15 HYUNDAI ELANTRA SE $11,885, 4Dr Se, Blk 32,022 mi 844-467-9558 Dlr 20 1 3 HYUNDAI SO NATA $12,990. SILVER, GLS, 38K MI 855-280-4707 DLR 2012 HYUNDAI TUCSON $13,990. BLUE, 44K MI 855-280-4707 DLR 20 14 HYUNDAI S ANTA FE SPORT $16,282, 4Dr SUV, 53,802 mi 844-467-9558 Dlr 20 14 HYUNDAI S ANTA-FE $16,990. BROWN, SPORT, 61K MI 855-280-4707 DLR 20 17 HYUNDAI S ANTA FE SPORT $17,047, 4Dr SUV, 35,648 mi 844-467-9558 Dlr 20 15 HYUNDAI G ENE S I S 3.8 $23,5134Dr Se Gray 44,589 mi 844-467-9558 Dlr 20 15 HYUNDAI G ENE S I S 3.8 $23,5134Dr Se Gray 44,589 mi 844-467-9558 Dlr 2015 HYUNDAI SANTEFE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 20 1 0 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 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 2002 KIA S P O RTA G E $2,490 4dr 4X2 188,704 mi 844-468-0509 dlr 2008 KIA RI O $3 99 5. Auto, A/C. 941-650-8715 Dlr 20 1 2 KIA RI O 5 $8 990 4D Hatchback White 65,939 mi 844-468-0509 dlr 2015 KIA SOUL BASE $11,969 4D HATCHBACK 54,990 MI 844-467-9558 Dlr 20 1 6 KIA F O RTE LX $12,005 4DR HATCHBACK 21,528 mi 844-467-9558 Dlr 20 15 KIA S XT G TI $12,800. Leather, Manual Trans. 313-850-5887 Dlr 20 17 KIA S P O RTA G E LX $18,976, 4Dr SUV, 13,702 mi 844-467-9558 Dlr 20 15 KIA O PTIMA EX 14,695,4Dr Sedan,black 35,529 844-467-9558 DLR 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 20 1 0 LEXU S RX 3 5 0 $18,995 95,601mil 866-726-8593 DLR 7178 LEXUS 20 1 3 LEXU S E S 3 5 0 $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 2014 LEXUS IS 250 $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 2005 MERCEDES CLK32A $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 2014 MERCEDES ML350 $32,995 4Door 40,800 mil 866-726-8593 DLR 7192 MINI COOPER 2015 MINI COOPER $16.900 Hatchback 22,669 mi 866-726-8593 DLR 20 14 MINI COO PER $15,562,Cotryman suv, white 38,719 mi 844-467-9558 Dlr 7200 NISSAN 2002 NISSAN MAXIMA GLE $4,500 72K + mi, new tires & belts, all power 651-245-7901 20 1 3 NI SS AN ALTIMA 2 .5 S $9,409 4Dr Sedan Blue 91,536 mi 844-467-9558 Dlr 20 15 NI SS AN ALTIMA $10,386 2.5 S BLACK 87,163Mi 844-467-9558 dlr 2013 NISSAN JUKE $10,685 4 dr 84,597 mil 866-726-8593 DLR 20 1 6 NI SS AN VER S A $11,990 4dr Sedan, White. 45,024 mi 844-468-0509 dlr 20 14 NI SS AN JUKE S V $12,768 4D SUV SILVER 30,292 MI 844-467-9558 Dlr 20 1 6 NI SS AN S ENTRA S V $12,974 4D SEDAN WHITE 40,960 MI844-467-9558 Dlr 20 15 NI SS AN ROGUESELECTS$14,524 4Dr suv, white 38,719 mi 844-467-9558 Dlr 20 1 6 NI SS AN R OG UE $16,990 4Dr FWD Gray 39,988 mi 844-468-0509 dlr 20 17 NI SS AN R OG UE S V $19,259 4D SUV GREY 25,523MI 844-467-9558 Dlr 20 17 NI SS AN PATHFINDER SV $22,327, 4DR SP UTIL 27,264 m (844)467-9558 Dlr 20 1 3 NI SS AN PATHFINDER $22,990 4Dr FWD White 30,105 mi 844-468-0509 dlr 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 20 11 P O R SC HE 9 11 $63,990. BLACK, CARRERA S 21K MI. 855-280-4707 DLR 20 17 P O R SC HE MA C AN $68,995 12,499 mil 866-726-8593 DLR 7207 SUBARU 2002 S UBARU O UTBA CK Sedan $3,000 110K, Runs Great, New Tires! 941-697-1137 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 11 T O Y O TA S IENNA LE $12,246, 4DR PASS VAN 91,550 mi 844-467-9558 dlr 2013 TOYOTA PRIUS v Fi ve $12,497 5D WAGON 106,202 mi 844-467-9558 Dlr 20 1 3 T O Y O TA CO R O LLA $12,990. SILVER, LE, 15K MI. 855-280-4707 DLR 20 14 T O Y O TA CO R O LLA, $12,995. LE, Silver, Extra Clean! 941-650-8715 Dlr 20 17 T O Y O TA CO R O LLA L $13,692 4D SE SLATE MET 36,891 MI 844-467-9558 dlr 20 14 T O Y O TA PRIU S THREE $14,067 5D Hatchback 60,506 mil 844-467-9558 DLR 2014 TOYOTA VENZA XLE $15,988 4DR SUV, RED 75,989 mi 844-467-9558 Dlr 20 1 6 T O Y O TA C AMRY LE $17,092 4d Sedan 41,713 mi 844-467-9558 Dlr 20 17 T O Y O TA C AMRY S E $17,465, 4DR SEDAN 31,268 mi 844-467-9558 dlr 20 1 2 T O Y O TA VENZA XLE $19,419 4DR SUV 26,522 mi 844-467-9558 Dlr

PAGE 31

Page 32 E/N/C www.yoursun.com The Sun / Wednesday, April 18, 2018 16CLASSIFIEDS 7210 TOYOTA 20 15 T O Y O TA PRIU S $19,944 V THREE, WHITE 21,895 mi 844-467-9558 Dlr 20 15 T O Y O TA RAV4 XLE $19,999, 4DR SPT UTILITY 26,461 mi 844-467-9558 dlr 20 15 T O Y O TA HI G HLANDER $29,990. WHITE, XLE, 28K MI. 855-280-4707 DLR 20 17 T O Y O TA HI G HLANDER $30,653, 4Dr SUV, 8,667 mi 844-467-9558 Dlr 2014 TOYOTA HIGHLANDER $30,900, 4DOOR 34,366 miles 866-726-8593 20 15 T O Y O TA 4 RUNNER $33,987. GRAY METALLIC LTD, 36K MI 855-481-2060 DLR 7220 VOLKSWAGEN 20 14 VW JETTA 2 0 L S $11,081, 4D HATCHBACK 17,733 m (844)467-9558 Dlr 20 17 V O LK S WA G EN JETTA $13,962, 1.4T S 22,820 mi 844-467-9558 dlr 20 17 V S JETTA 1. 8 TSE$14,529 4Dr Sedan, Gray 16,145 mi 844-467-9558 dlr 20 17 V O LK S WA G EN JETTA $14,860 4D 1.2T S 7,583 mi 844-467-9558 dlr 20 15 VW TI G UAN S E $15,977 4D SUV WHITE 42,740 MI844-467-9558 Dlr 2016 VW TIGUAN S $17,299 4Dr Suv, Gray 13,585 mi 844-467-9558 dlr 20 15 VW PA SS AT 1. 8 T $17,725 4Dr Suv, Gold 89,024 mi 844-467-9558 dlr 20 1 8 VW TI G UAN S E $27,968 4D SUV BLUE 3,525 MI844-467-9558 Dlr 20 1 6 VW T O UARE G VR 6 F S I $29,681 4Dr SUV 34,610 mi 844-467-9558 Dlr 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7230 VOLVO 20 17 V O LV O X C90 $49,990. WHITE, NAV, AWD, 19K MI. 855-280-4707 DLR 7240 MISC.IMPORTS 20 17 FIAT 1 2 4 S PIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES TIRE S 2 20 5/ 60 /15 tires 1 with rim $35 each $35, OBO 941-474-4011 T O W BAR with lights 1 7/ 8 200 lb weight, 2Ž 300 lb weight, $70 941-223-8308 1 999 LIN CO LN C ARTIER PARTS CAR ONLY. CALL 239-810-1472 FOR DETAILS 03 HIGHLANDER 4 x 4 rear pads+ rotors new in box $50, OBO 941-473-2424 7290 VANS 2016 DODGE CARAVAN SXT $16,900. Nice Clean Vehicle. 313-850-5887 Dlr 20 1 6 H O NDA O DY SS E Y $30,477 SMOKY TOPAZ, EX-L 30K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,477 MODERN STEEL, EX-L 26K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,877 MODERN STEEL, EX-L 24K MI 855-481-2060 DLR 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 2016 HONDA ODYSSEY $31,877 MODERN STEEL, EX-L 10,466 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,897 WHITE PEARL, EX-L 9,321 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,987 WHITE DIAMOND, EX-L 5,215 MI 855-481-2060 DLR 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 7290 VANS 20 1 6 H O NDA O DY SS E Y $32,497 MODERN STEEL, EX-L 15K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $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 G M C A C ADIA 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 200 1 G M C S IERRA S LE $6,800 Exc Shape, 5.3, 176K miles. 941-460-3272 2004 CHEVY COLORADO $7,150 ext cab, only 75K miles, Very Nice! 941-676-0879 2008 C HEVY CO L O RAD O $7,800 Ext. cab, 138k mi, Like n ew Call 941-883-1508 20 1 3 F O RD F-15 0 XLT $21,800. SC, 4x4, Ecoboost Nice Truck. 313-850-5887 Dlr 2011 GMC 2500 $22 539 4 wheel dr. Bed liner, Cover, Almost fully loaded, Ex. shape Approx 64k miles, You need to see this Beauty! 941-625-5216 810-610-5511 20 15 D O D G E RAM 15 00 EXPRESS $22,800. Blk, Chrome 20`s 313-850-5887 Dlr 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 2016 CHEVY SUBURBAN $52,677. CHAMPAGNE SILVER 27K MI 855-481-2060 DLR 2006 FORD F150 SUPER CREW XLT EXTRA CLEAN MATTAS MOTORS 941-916-9222 DLR 200 5 D O D G E DAK O T A $9,950/OBO 4dr, 66k mi, New tires, Loaded. 630-248-3596 7305 SPORT UTILITY/ VEHICLES 1 999 F O RD EXPL O RER XLT $2,000 Good Condition! 941-889-7438 941-624-4350 between 9AM & 5PM 200 7 F O RD ED G E S EL $9,950. Loaded, X-Clean. 313-850-5887 Dlr 20 1 3 F O RD C -MAX $ 1 2 9 5 0 Hybrid, Leather, Nav, Sunroof. 313-850-5887 Dlr 20 15 MAZDA C X5 S P O RT, $16,900. 19K Miles, Clean! 941-650-8715 Dlr 2012 BUICK ENCLAVE $19,500 White, Low miles, Loaded, new tires 941-525-4884 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 7338 MARINE SUPPLY & EQUIP. A N C H O R LINE 1 2 5 1/ 2 Ž 3 strand $40 941-697-0940 O UTB O ARD M O T O R Li f t SS with tackle. Like new $200 941-697-0940 7338 MARINE SUPPLY & EQUIP. ELE C ADAPTER F O R S H O RE POWER Y 50A MALE TO 30A FEMALE $85 941-697-0940 ELE C ADAPTER single pigtail 20A Male to 30A Female $25 941-697-0940 BOAT FENDERS 20 P o l y f orm white or blue $25 941-460-9698 7339 CANOES/KAYAKS 15 S UND O LPHIN C AN O E oars, wheeldolly, roof pads,3 seat $225 941-769-3475 CLASSIFIED ADSSELL 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 B O AT/UTILITY/ C Y C LE TRAILER 1500# cap. LEDs $295, OBO 941-380-6935 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 $79,995.00On Select modelsWINNEBAGO COACHMEN FOREST RIVER THOROffer Expires 4/30/18NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TOWABLE HOTLINE 1-877-684-5132TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM 7380 MOTOR HOMES / RVs SPRING CLEANING SALE6 DAYS ONLYAPRIL 17th-22NDTues Sat 8:30-6:00 Sunday 11:00-5:00MOTOR HOMESTRAILERS5TH WHEELSVAN CAMPERSBring your Trade, Title and Payment Book!$AVE BIG NOWGERZENYS R.V. WORLD FAMILYOWNED/SINCE1977NOKOMIS 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM I WANT YOUR RV Well Sell It FREE! SKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! TODAY Woodcarving, Woodcarving and Woodburning every Wed. 8am to 12pm at the Cultural Center. Join in the fun Bev 764-6452 TOPS Club, Supportive group taking off poun ds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 Community Awareness, Cultural Center 2280 Aaron St. Come gather information from community organizations. All are welcomed. Project Linus, Have Fun crochet knit quilt blankets for Charlotte County kids New Day Church 20212 Peachland 9-11am Nancy 627-4364 Stamp Corner, Cultural Center 2280 Aaron St. 9:00am -12:30pm free. Come have stamps appraised, some for sale 941-625-4175. Parks that Teach, Master Gardeners lead a tour on Punta Gorda Pathways 9:30am to 11:00am From Fishermans Village side lot 764-4352 Stretch N Balance, 1 hr Chinese Stretch n Balance (Dao Yin) every Wed 10AM $8 PGICA Punta Gorda 2001 Shreve St. 407.923.8310 Richard Curtis Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 Karaoke by Billy G, Queen of Hearts 7:30pm Am Leg 110 Bingo, Early Birds 10:30 Hot Balls, progressive and specials. Am Legion Riders … Open to the public Pinochle @ Faith, All are welcome! Learn to play this popular game. Wednesday 11am,Faith Lutheran, 4005 Palm Drive, 33950 Punta Gorda Elks, 11-2 Lunch; 3pm Tiki; 5-8 Dinner; 5pm Corn Hole; 6:30-10 Karaoke w/Ron Geisler @ 25538 ShorePG637-2606;members & guests S.H.I.N.E. Medicare Counseling, FREE. PC Library 2280 Aaron St. 11:30am-2pm Appts. call 1-866-413-5337 FL Dept. of Elder Affairs Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606, ext. 451 TODAY Manasota 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 TODAY 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 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 Hawaiian Luau Dinner Dance, Sat, 4/21, 6pm-9pm. The Italian Heritage Club Hawaiian Luau Dinner Dance at the Womans Club, 118 Sullivan St, PG. $15 dinner: baked ham,mashed potatoes,vegetables,fruit salad,dessert,coffee,ice tea, b.y.o.b. Dance music by the Don&Jo Show, mens hula contest, basket of cheer.RSVP Don 235-3303 Going Out of Business Sale, Closing-last day 4-28. Take 50-75% off everything but handmade items. Inventory includes clothes (ladies, men, kids), sterling silver, home decor, toys, jewelry, Vera Bradley, Bath & Body Works & much more. Greeting cards 4/1.00. Trinkets & Treasures 2801 Placida Open Tu-F 10-4, Sat.10-3. 628-5293 Featured Events Featured EventPAID ADVERTISEMENTS PAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information.

PAGE 32

The News Wire Wednesday, April 18, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Stormy Daniels shows sketch of manStormy Daniels injected fresh drama into the sensational story of a president, releasing an artists sketch of a man she says threatened her in a LasVegas parking lot to stay quiet about her sexual tryst with Donald Trump. See page 8. Americans are getting an extra day to “le their taxes after key elements of the IRS website crashed on deadline day. The IRS said that individuals or businesses with a “ling or payment due Tuesday now have until midnight Wednesday to complete the task. Earlier Tuesday, Americans who had waited until the “nal day to “le online got an unwelcome surprise: The agencys website for making payments and gaining access to other key services was down due to what Treasury Secretary Steven Mnuchin later described as a high-volume technical issue.Ž The website was back online late Tuesday. This is the busiest tax day of the year, and the IRS apologizes for the inconvenience this system issue caused for taxpayers,Ž Acting IRS Commissioner David Kautter said in a statement. The IRS appreciates everyones patience during this period. The extra time will help taxpayers affected by this situation.Ž No additional paperwork is needed to get the one-day extension, the IRS said. The IRS snafu also caused problems for popular third-party tax preparers such as Turbo Tax and H&R Block. Both said that they would hold on to customer tax returns and “le after IRS system reopened. The agency did not say how many people were affected by the outage. But last year, about 5 million tax returns were “led on the “nal day of the traditional tax season. Electronic “ling is the most popular way to “le in the U.S. The IRS said that at this point, the problem appears to be a hardware issue. It provided no further details on the cause or severity of the problem. Tax day fell on April 17 this year because April 15 was a Sunday and April 16 was Emancipation Day, a holiday in Washington, D.C. Former IRS Commissioner John Koskinen warned last year of a possible system failure, due in part to underfunding of the agency. Among the areas that he said were underfunded were the agencys aging information systems. Frustrated taxpayers took to social media to complain. Political leaders weighed in publicly as well. Democrats quickly blamed federal budget cuts to the IRS as part of the problem, and pushed to protect taxpayers from penalties. We know for certain the IRSs lack of funding is compounding these kinds of problems,Ž said Sen. Ron Wyden of Oregon, the top Democrat on the Senate Finance Committee. We dont want taxpayers and middleclass folks and small businesses penalized. They didnt do anything wrong.Ž The IRS typically recommends that taxpayers use electronic “ling to avoid common mistakes. Online “ling is quicker than dropping something in the mail „ when the site works, of course.IRS gives taxpayers extra day to file after website issuesBy SARAH SKIDMORE SELLAP PERSONAL FINANCE WRITER AP PHOTOPresident Donald Trump and Japanese Prime Minister Shinzo Abe shake hands during their meeting at Trumps private Mar-a-Lago club, Tuesday, in Palm Beach, Florida.PALM BEACH, Fla. „ President Donald Trump said Tuesday that the U.S. and North Korea are holding direct talks at extremely high levelsŽ in preparation for a potential summit with dictator Kim Jong Un. At Mar-a-Lago with Japanese Prime Minister Shinzo Abe, Trump also con“rmed that North and South Korea are negotiating an end to hostilities before next weeks meeting between Kim and South Korean President Moon Jae-in. The meeting will be the third inter-Korean summit since the Koreas 1945 division. They do have my blessing to discuss the end of the war,Ž said Trump, who welcomed Abe to his Florida resort on Tuesday. Trump is looking to hold his own summit with Kim in the next two months and said “ve locations are under consideration. The proposed summit follows months of increasingly heated rhetoric over the Norths nuclear weapons program. We have had direct talks at very high levels „ extremely high levels „ with North Korea,Ž Trump said. Well either have a very good meeting or we wont have a good meeting,Ž he added. And maybe we wont even have a meeting at all depending on whats going in. But I think that theres a great chance to solve a world problem.Ž The president did not answer shouted questions about whether he has spoken with Kim. Kim s offer for a summit was initially conveyed to Trump by South Korea last month, and the president accepted. U.S. of“cials have indicated over the past two weeks that North Koreas government has communicated directly with Washington that it is ready to discuss its nuclear weapons program. The of“cials also said discussions between the two sides are being held in preparation for a summit. Abe, who has voiced fears that shortand medium-range missiles that pose a threat to Japan might not be part of the U.S. negotiations, praised Trump on Tuesday for his bravery in agreeing to meet with the North Korean dictator. Id like to commend Donalds courage in his decision to have the upcoming summit meeting with the North Korean leader,Ž Abe said. Trump took credit for the inter-Korean talks, saying, Without us and without me, in particular, I guess you would have to say, they wouldnt be discussing anything.Ž North Korea has long sought a peace treaty with the U.S. to formally end the 1950-53 Korean War. It is unusual for the North to seek to broach the issue directly with South Korea rather than with Washington itself. The armistice that ended the “ghting was signed by the Trump says US and NKorea talking at extremely high levelsBy JILL COLVIN and ZEKE MILLERASSOCIATED PRESSDAMASCUS, Syria „ International chemical weapons inspectors Tuesday entered Douma, the Syrian town that was the site of a suspected poison gas attack that led to Western airstrikes against the Syrian government, state media reported. The team from the Organization for the Prohibition of Chemical Weapons arrived in the suburb east of the capital, 10 days after the alleged attack, raising concerns that any evidence the inspectors “nd could be useless. On Monday, OPCW Director-General Ahmet Uzumcu said Syrian and Russian authorities had blocked its inspectors from going to Douma and instead offered them 22 people to interview as witnesses. The team arrived in the Syrian capital of Damascus on Saturday. Journalists in Damascus were prevented by government minders from contacting the OPCW inspectors, and The Hague-based organization refused to comment on operational details regarding the Douma deployment.Ž U.N. Secretary-General Antonio Guterres said it was the obligation of the Syrian government to provide all the conditions for (OPCW inspectors) to work without any restrictions.Ž British Prime Minister Theresa May accused the Syrian government and its ally Russia of trying to cover up evidence and obstruct the investigation. The OPCW is investigating reports that government forces gassed sites in Douma on April 7, when the town was still held by rebels and home to tens of thousands of people „ residents and others who were displaced by “ghting elsewhere. Syrian activists said more than 40 people were killed in the alleged attack. Less than two days later, the Army of Islam rebels surrendered the town, which was the last stronghold in the once rebellious eastern Ghouta region at the doorstep of Damascus. The U.S. and France say they have Chemical arms experts in Syria go to site of alleged attackBy BASSEM MROUE and PHILIP ISSAASSOCIATED PRESS ABE | 8SYRIA | 8 Is peace possible?HOUSTON „ Barbara Bush, the snowyhaired “rst lady whose plainspoken manner and utter lack of pretense made her more popular at times than her husband, President George H.W. Bush, died Tuesday. She was 92. Family spokesman Jim McGrath con“rmed the death in a statement. The cause wasnt immediately known. Mrs. Bush brought a grandmotherly style to buttoned-down Washington, often appearing in her trademark fake pearl chokers and displaying no vanity about her white hair and wrinkles. What you see with me is what you get. Im not running for president „ George Bush is,Ž she said at the 1988 Republican National Convention, where her husband, then vice president, was nominated to succeed Ronald Reagan. The Bushes, who were married Jan. 6, 1945, had the longest marriage of any presidential couple in American history. And Mrs. Bush was one of only two “rst ladies who had a child who was elected president. The other was Abigail Adams, wife of John Adams and mother of John Quincy Adams. I had the best job in America,Ž she wrote in a 1994 memoir describing her time in the White House. Every single day was interesting, rewarding, and sometimes just plain fun.Ž The publishers daughter and oilmans wife could be caustic in private, but her public image was that of a self-sacri“cing, supportive spouse who referred to her husband as her hero.Ž In the White House, you need a friend, someone who loves you, whos going to say, You are great,Ž Mrs. Bush said in a 1992 television interview. Her uncoiffed, matronly appearance often provoked jokes that she looked more like the boyish presidents mother than his wife. Late-night comedians quipped that her bright white hair and pale features also imparted a resemblance to George Washington. Eight years after leaving the nations capital, Mrs. Bush stood with her husband as their son George W. was sworn in as president. They returned four years later when he won a second term. Unlike Mrs. Bush, Abigail Adams did not live to see her sons inauguration. She died in 1818, six years before John Quincy Adams was elected. Mrs. Bush insisted she did not try to in”uence her husbands politics. I dont fool around with his of“ce,Ž she said, and he doesnt fool around with my household.Ž In 1984, her quick wit got her into trouble when she was quoted as referring to Geraldine Ferraro, the Democratic vice presidential nominee, as that $4 million „ I cant say it, but it rhymes with rich.ŽFormer first lady Barbara Bush dies at age 92By MICHAEL GRACZYKASSOCIATED PRESSFIRST LADY | 8 AP FILE PHOTOIn this photo from March 18, 2005, former rst lady Barbara Bush listens to her son, President George W. Bush, as he speaks on in Orlando. A family spokesman said Tuesday that former rst lady Barbara Bush has died.

PAGE 33

Page 2 www.yoursun.com The Sun / Wednesday, April 18, 2018 TODAY / TONIGHTSunny; warm in the p.m. ClearHIGH 87 LOW 600% chance of rain 0% chance of rainSunny to partly cloudy and nice85 / 615% chance of rain THURSDAY GULF WATER TEMPERATUREMostly sunny and comfortable88 / 675% chance of rain FRIDAYMainly cloudy87 / 6620% chance of rain SATURDAYA strong t-storm possible in the afternoon85 / 6630% chance of rain MONDAYSome sun with a thunderstorm in spots88 / 6740% chance of rain SUNDAY 1 4 10 10 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 540-50 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 VENICE597590929084Air Quality Index readings as of TuesdayMain pollutant: OzonePunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.00Ž Month to date 1.15Ž Normal month to date 1.22Ž Year to date 4.32Ž Normal year to date 8.73Ž Record 1.28Ž (2003) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.37Ž Normal month to date 1.59Ž Year to date 2.49Ž Normal year to date 10.08Ž Record 1.28Ž (2014) High/Low 80/52 Normal High/Low 85/61 Record High 90 (2012) Record Low 47 (2008) High/Low 76/51 High/Low 77/57 Normal High/Low 81/62 Record High 89 (2013) Record Low 45 (1962)Pollen Index readings as of Tuesday 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 Thu.Apalachicola 78 64 s 79 53 pc Bradenton 83 64 s 80 66 s Clearwater 82 64 s 79 66 s Coral Springs 83 66 s 86 68 pc Daytona Beach 83 60 s 83 63 pc Fort Lauderdale 82 69 s 85 70 pc Fort Myers 85 65 s 86 64 pc Gainesville 86 55 s 83 54 pc Jacksonville 86 58 s 85 54 pc Key Largo 80 72 s 83 71 pc Key West 82 74 s 84 73 s Lakeland 89 58 s 84 61 pc Melbourne 83 64 s 87 65 pc Miami 82 69 s 86 69 pc Naples 83 65 s 85 66 s Ocala 86 55 s 82 55 pc Okeechobee 84 57 s 86 60 pc Orlando 89 61 s 87 63 pc Panama City 78 63 s 78 52 pc Pensacola 80 62 s 79 50 pc Pompano Beach 81 70 s 84 69 pc St. Augustine 82 59 s 83 59 pc St. Petersburg 84 64 s 82 64 s Sarasota 81 63 s 81 64 s Tallahassee 85 59 s 82 50 pc Tampa 85 66 s 82 66 s Vero Beach 83 60 s 86 63 pc West Palm Beach 82 64 s 85 65 pc 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 6:04a 11:02a 4:43p --Thu. 7:08a 12:41a 5:20p 11:25a Today 4:41a 9:18a 3:20p 10:57p Thu. 5:45a 9:41a 3:57p 11:55p Today 4:09a 8:05a 1:52p 9:51p Thu. 5:24a 8:19a 2:25p 10:50p Today 6:36a 12:19a 5:15p 11:31a Thu. 7:40a 1:10a 5:52p 11:54a Today 2:56a 7:57a 1:35p 9:36p Thu. 4:00a 8:20a 2:12p 10:34p ESE 6-12 1-2 Light SSE 4-8 1-2 LightFt. Myers 85/65 sun none Punta Gorda 89/61 sun none Sarasota 81/63 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018First Apr 22 Full Apr 29 Last May 7 New May 15 Today 9:09 a.m. 10:48 p.m. Thursday 9:59 a.m. 11:51 p.m. Today 7:02 a.m. 7:54 p.m. Thursday 7:01 a.m. 7:55 p.m. Today 8:23a 2:09a 8:50p 2:36p Thu. 9:24a 3:10a 9:53p 3:39p Fri. 10:29a 4:14a 10:58p 4:43p Monterrey 96/66 Chihuahua 83/55 Los Angeles 73/50 Washington 66/55 New York 58/46 Miami 82/69 Atlanta 81/54 Detroit 48/33 Houston 81/63 Kansas City 48/32 Chicago 40/31 Minneapolis 37/28 El Paso 81/57 Denver 57/30 Billings 54/34 San Francisco 61/49 Seattle 58/41 Toronto 47/32 Montreal 45/31 Winnipeg 51/29 Ottawa 44/29 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: 04/18/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 68 44 s 75 49 s Anchorage 47 38 c 49 37 pc Atlanta 81 54 s 66 41 s Baltimore 63 51 s 61 37 pc Billings 54 34 pc 57 36 c Birmingham 81 49 pc 66 39 s Boise 62 40 c 64 40 c Boston 54 39 pc 44 38 r Buffalo 40 32 pc 38 29 sf Burlington, VT 48 34 c 44 34 r Charleston, WV 72 43 c 49 31 c Charlotte 82 61 s 69 40 s Chicago 40 31 r 46 30 pc Cincinnati 67 37 c 50 30 c Cleveland 48 34 pc 42 31 sn Columbia, SC 85 63 s 76 44 s Columbus, OH 59 38 pc 47 31 c Concord, NH 51 33 c 43 35 r Dallas 78 49 s 73 51 s Denver 57 30 s 69 44 pc Des Moines 38 29 sn 47 25 pc Detroit 48 33 sh 45 28 c Duluth 38 25 c 49 25 pc Fairbanks 45 21 s 43 17 c Fargo 42 28 sn 50 29 pc Hartford 53 35 pc 46 35 r Helena 53 32 pc 56 34 c Honolulu 82 73 sh 82 72 r Houston 81 63 pc 81 59 pc Indianapolis 63 35 sh 50 30 pc Jackson, MS 80 52 c 68 43 s Kansas City 48 32 pc 53 33 pc Knoxville 77 44 pc 56 34 pc Las Vegas 78 56 s 67 54 pc Los Angeles 73 50 s 65 51 pc Louisville 74 40 c 54 34 pc Memphis 76 44 pc 59 40 s Milwaukee 37 31 r 42 28 pc Minneapolis 37 28 sn 47 25 pc Montgomery 83 57 s 72 42 s Nashville 75 42 c 56 35 pc New Orleans 81 62 pc 75 54 pc New York City 58 46 pc 54 40 sh Norfolk, VA 70 59 pc 73 45 s Oklahoma City 72 40 s 66 43 s Omaha 41 28 c 49 28 pc Philadelphia 60 48 s 59 38 c Phoenix 85 58 s 83 53 s Pittsburgh 56 40 pc 41 31 sn Portland, ME 53 36 c 44 35 r Portland, OR 61 42 c 66 44 s Providence 55 39 pc 50 37 r Raleigh 81 61 s 70 39 s Salt Lake City 63 46 pc 69 48 c St. Louis 64 36 c 51 34 pc San Antonio 83 57 pc 77 56 pc San Diego 68 56 s 63 55 pc San Francisco 61 49 c 64 51 pc Seattle 58 41 c 62 43 pc Washington, DC 66 55 s 61 40 pc Amsterdam 72 53 s 75 51 s Baghdad 88 61 s 91 67 s Beijing 83 59 s 85 59 pc Berlin 73 50 s 73 52 pc Buenos Aires 82 67 c 85 65 pc Cairo 94 64 s 89 67 s Calgary 45 24 pc 50 28 pc Cancun 86 73 s 87 72 pc Dublin 62 50 pc 62 45 pc Edmonton 45 26 s 50 29 pc Halifax 44 36 c 46 35 sh Kiev 64 48 pc 55 43 sh London 72 54 s 76 54 s Madrid 76 51 pc 75 50 s Mexico City 81 54 pc 82 51 pc Montreal 45 31 r 44 35 sn Ottawa 44 29 c 42 32 sn Paris 77 53 pc 78 54 s Regina 42 25 pc 46 30 pc Rio de Janeiro 81 69 s 84 70 s Rome 71 54 pc 73 55 s St. Johns 46 31 r 45 27 pc San Juan 85 75 sh 86 76 sh Sydney 74 64 pc 79 65 pc Tokyo 62 57 r 69 59 s Toronto 47 32 c 40 26 sn Vancouver 54 39 c 56 44 c Winnipeg 51 29 pc 53 30 pcHigh ......................... 93 at Gage, OKLow .................. 7 at Crane Lake, MN(For the 48 contiguous states yesterday)66Over two dozen tornadoes occurred in the midsection of the nation on April 18, 1880. Q: On average, how many tornado deaths occur in the U.S. each year?A: About 75 Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 87/60 88/58 89/61 89/61 89/59 90/59 88/57 87/56 88/57 85/66 83/64 83/67 83/62 85/65 88/60 89/61 89/60 89/61 89/62 88/59 89/59 89/58 88/59 84/64 88/60 80/65 83/62 83/63 90/60 84/61 82/63 88/58 81/63 82/64 82/66 83/63 84/63 87/60 Dear Mr. Berko: My husband and I are both 73 years old and in excellent health. Both of us retired 10 years ago from Monsanto, and we get a nice pension. We discovered your column about nine months ago. You dont write like other stock advisers. Your common sense and humor appeal to us. We dont own any stocks. All our cash ($535,000) is in certificates of deposit and savings because were afraid the stocks will go down and we dont want to lose any money or income. Both of us read your column about Southern Co. We didnt realize that there are utilities that pay over 5 percent, and that fact, along with the fact that Southern has increased its dividend payout every year for over 25 years, convinced us that we should buy 300 shares of Southern at $43.10. Were getting a 5.3 percent return. You explained that the price of Southerns stock will go up and down every year but that its dividend is solid. It sounded pretty safe to us because as long as Southern pays that good dividend, we will be happy with the stock, and assuming Southern continues to increase its dividend each year, well be even happier. If the stock price goes up or down, it wont matter to us because we are not looking to make a big score the way many people are. You have opened our eyes with your column. Are there any other utility stocks that pay at least 5 percent and increase their dividends each year that you could recommend for us? Our neighbor owns stock in PPL Corp. and says it has increased its dividend every year. What can you tell us about this stock, and would you recommend it for us? Wed buy 400 shares. „ CG, Moline, Ill. Dear CG: PPL Corp. (PPL-$28.06) traces its roots to Pennsylvania Power & Light Co., which was created in 1920 through the consolidation of eight small electric companies formed in the 1880s, including the Edison Electric Illuminating Co., which provided incandescent lighting to many small Pennsylvania cities. Many tiny independent power companies dotted the Pennsylvania landscape in the early 1900s, with 65 companies serving 88 communities in the area that PP&L would eventually serve. It was common in the late 1800s and early 1900s for smaller, regional utilities to merge with larger providers. So, in June 1920, PP&L was formed as a holding company to combine numerous merger operations under a single roof. Today PPL provides power to 1.4 million customers in eastern and central Pennsylvania, 1.2 million customers in Kentucky (it acquired Kentucky Utilities and Louisville Gas & Electric Co. in November 2010) and 7.8 million customers in the U.K., where PPL has a power distribution subsidiary. Yes, PPL has a long record of yearly dividend increases. During the past 20 years, the board has increased its dividend 19 times, from 60 cents to $1.64 this year. Given that PPLs earnings are expected to increase in 2019, Morningstar believes that the dividend will rise to $1.70. And going out four years, Morningstars Paul Debbes projects a dividend of $1.88. That would be about a 6.5 percent yield on todays trading price. Even though PPL traded at $40 (12 points higher) almost a year ago, I have no problem with a $10,000 investment in PPL. It appears that UBS, Deutsche Bank, Standard & Poors, Thomson Reuters and other brokerages agree. And so do mutual funds such as Vanguard, BlackRock, Investment Company of America and The Income Fund of America, which together own more than 200 million PPL shares. Im also told that Euell Gibbons had 400 shares of PPL in his Blyth Eastman Dillon account when he passed away in 1975 from eating too many pine trees. Still, be mindful that most fixed-income investments will fall in value as interest rates rise, which is why its important to own income issues that grow their dividends on a regular basis. There are a few other respected issues with 5 percent yields that you can own with the same level of safety Southern and PPL have. Peek at AT&T and Verizon. Please address your “nancial questions to Malcolm Berko, P.O. Box 8303, Largo, FL 33775, or email him at mjberko@ yahoo.com.Buy PPL for Dividend Growth Malcolm Berko adno=50532908 *See website for detai ls

PAGE 34

The Sun /Wednesday, April 18, 2018 www.yoursun.com Page 3 ABDiversMunicipal 14.10 ... +0.1 SmCpGrA m 56.82 +1.02 +36.8AMGYackFocN d 21.22 +.08 +12.3 YacktmanI d 22.95 +.10 +11.8AQRMgdFtsStratI 9.01 -.02 -2.1AberdeenIntlSmCpA m 32.48 +.15 +22.0AkreFocRetail m 34.04 +.40 +29.5AlgerSmCpGrB m 6.93 +.13 +30.6AlpinedynDivInstl d 4.18 +.04 +17.6AmanaMutGrInv b 36.22 +.45 +23.5 MutIncInv b 49.89 +.28 +12.7American CenturyCptlValInv 8.64 +.04 +7.0 EqIncInv 8.73 +.03 +7.2 GrInv 34.75 +.57 +25.8 HYMuniInv 9.62 +.01 +5.8 HeritageInv 23.58 +.32 +20.2 IntTrmTxFrBdInv 11.15 ... +1.6 UltraInv 46.27 +.87 +28.4American FundsAMCpA m 33.47 +.50 +22.9 AmrcnBalA m 27.19 +.16 +11.2 AmrcnHiIncA m 10.29 +.01 +4.8 AmrcnMutA m 40.53 +.28 +12.8 BdfAmrcA m 12.61 +.01 -0.3 CptWldGrIncA m 52.20+.39 +19.2 CptlIncBldrA m 61.57 +.26 +7.5 CptlWldBdA m 20.30 ... +6.0 EuroPacGrA m 57.32 +.23 +21.6 FdmtlInvsA m 63.36 +.57 +18.6 GlbBalA m 32.96 +.16 +11.0 GrfAmrcA m 52.63 +.86 +24.3 IncAmrcA m 23.14 +.11 +9.4 IntrmBdfAmrA m 13.14 ... -1.0 InvCAmrcA m 40.65 +.37 +15.0 NewWldA m 68.04 +.42 +20.8 NwPrspctvA m 45.16 +.48 +23.1 SmCpWldA m 57.50 +.38 +20.1 TheNewEcoA m 48.09 +.68 +31.4 TxExBdA m 12.80 ... +2.3 WAMtInvsA m 46.02 +.37 +17.1Angel OakMltStratIncIns 11.22 ... +4.8ArtisanIntlInstl 34.33 +.33 +23.2 IntlValueInstl 38.18 +.13 +15.0BairdAggrgateBdInstl 10.64 +.02 +0.7 CorPlusBdInstl 10.99 +.02 +1.1 ShrtTrmBdInstl 9.57 ... +0.3BaronAsstRetail b 72.56 +.99 +22.8 GrRetail b 70.35 +.80 +19.3 PtnrsRetail b 51.55 +.56 +23.2BerkshireFoc d 25.10 +.80 +48.8BlackRockAlCpEngyRsInvA m 11.40+.05+9.8 EqDivInstl 22.64 +.10 +14.3 GlbAllcIncInstl 1 9.95 +.09 +9.5 GlbAllcIncInvA m 19.83+.10 +9.3 GlbAllcIncInvC m 17.86+.09 +8.4 HYBdInstl 7.74 +.01 +6.0 HYBdSvc b 7.75 +.01 +5.8 StrIncOpIns 9.90 ... +3.9 TactOppsInvA m 14.74 -.02 +11.2BruceBruce 515.00 +2.37 +6.1 Fidelity500IdxIns 94.61 +1.00 +17.5 500IdxInsPrm 94.60 +.99 +17.5 500IndexPrm 94.60 +.99 +17.4 AllSectorEq 12.54 +.15 +17.5 AsstMgr50% 18.35 +.07 +9.8 BCGrowth 14.74 +.26 +29.7 BCGrowth 93.44 +1.73 +29.7 Balanced 24.08 +.19 +12.2 BalancedK 24.08 +.19 +12.4 Canada 52.36 +.18 +6.6 Cap&Inc 10.27 +.04 +8.2 Contrafund 128.13 +2.29 +28.0 ContrafundK 128.09 +2.29 +28.1 DivGro 32.72 +.20 +15.0 DiversIntl 40.08 +.15 +16.7 DiversIntlK 40.01 +.15 +16.9 EmMkts 21.51 +.06 +23.2 EmMkts 32.75 +.05 +28.2 EmergingAsia 44.07 -.19 +24.2 ExMktIdxPr 63.72 +.69 +17.5 Fidelity 47.14 +.58 +22.6 FltngRtHiInc 9.65 ... +4.2 FocusedStock 24.38 +.49 +33.1 FourinOneIdx 44.83 +.33 +14.9 Frdm2020 16.69 +.08 +11.1 Frdm2025 14.53 +.08 +12.2 Frdm2030 18.27 +.12 +14.6 Frdm2035 15.47 +.11 +16.7 Frdm2040 10.86 +.08 +16.9 GNMA 11.15 ... -0.5 GlobalexUSIdx 13.36 +.05 +18.8 GroCo 18.12 +.36 +37.0 GroCo 193.99 +3.93 +35.8 GroCoK 194.01 +3.93 +36.0 Growth&Inc 37.42 +.21 +12.6 Independence 39.06 +.59 +24.6 IntlDiscv 45.82 +.17 +21.1 IntlGr 16.37 +.10 +19.7 IntlIdxInstlPrm 43.70 +.18 +18.3 IntlIdxPremium 43.69 +.18 +18.3 IntlRlEstt 11.82 -.04 +19.2 IntlVal 10.78 +.04 +15.8 InvmGradeBd 11.01 +.01 +0.9 InvmGradeBd 7. 75 ... +0.4 JapanSmlrCo 19.14 -.06 +27.4 LatinAmerica 26.42 +.29 +20.4 LowPrStk 55.38 +.39 +17.8 LowPrStkK 55.34 +.39 +17.9 LvrgdCoStk 34.33 +.48 +18.0 Magellan 109.09 +1.51 +25.0 MegaCapStock 17.38 +.12 +13.7 MidCapStock 38.80 +.24 +15.8 MidCapValue 24.76 +.14 +10.0 MuniInc 12.73 +.01 +2.5 NYMuniInc 12.90 +.01 +1.3 NasdCmpIdx 95.72 +1.62 +25.2 NewMillennium 40.80 +.36 +18.5 NewMktsInc 15.81 ... +2. 7 Nordic 51.13 +.44 +13.2 OTCPortfolio 117.50 +2.46 +31.2 Overseas 51.16 +.21 +19.1 Puritan 23.78 +.21 +15.0 PuritanK 23.76 +.20 +15.0 SCGrth 27.26 +.50 +33.0 SmCpOpps 14.65 +.14 +16.9 StkSelorAllCp 45.52 +.47 +20.6 StratInc 10.99 +.02 +5.4 TaxFreeBond 11.29 +.01 +2.5 TotalBond 10.44 ... +0.9 TtlMktIdxF 77.59 +.83 +17.5 TtlMktIdxInsPrm 77.56 +.82 +17.5 TtlMktIdxPrm 77.58 +.82 +17.5 USBdIdxInsPrm 11. 31 ... +0.1 USBdIdxPrm 11.32 +.01 +0.1 ValDiscv 28.65 +.15 +9.3 Value 118.81 +.76 +8.4Fidelity AdvisorLargeCapA m 33.18 +.21 +14.0 LimitedTermBdA m 11.28+.01 -0.2 NewInsA m 32.34 +.50 +25.0 NewInsI 33.06 +.52 +25.3Fidelity SelectBiotechnology 220.30 +4.88 +17.8 STTrsAdmrl 10.45 ... -0.5 SeledValInv 30.26 +.11 +10.3 SmCpIdxAdmrl 72.21 +.67 +16.0 SmCpIdxIns 72.21 +.68 +16.0 SmCpIdxInsPlus 208.43+1.95+16.0 StarInv 27.11 +.16 +13.8 StrEqInv 34.85 +.32 +15.0 TMCapApAdm 139.55 +1.45 +18.2 TMSmCpAdm 64.15 +.62 +19.4 TrgtRtr2015Inv 15.38 +.05 +7.9 TrgtRtr2020Inv 31.57 +.14 +10.1 TrgtRtr2025Inv 18.63 +.09 +11.6 TrgtRtr2030Inv 33.94 +.18 +12.9 TrgtRtr2035Inv 20.92 + .13 +14.2 TrgtRtr2040Inv 36.23 +.24 +15.5 TrgtRtr2045Inv 22.80 +.15 +16.1 TrgtRtr2050Inv 36.70 +.25 +16.2 TrgtRtr2055Inv 39.76 +.27 +16.1 TrgtRtrIncInv 13.53 +.04 +5.7 TtBMIdxAdmrl 10.50 +.01 +0.2 TtBMIdxIns 10.50 +.01 +0.2 TtBMIdxInsPlus 10.50 +.01 +0.2 TtInBIdxAdmrl 21.84 +.02 +2.7 TtInBIdxIns 32.78 +.03 +2.7 TtInBIdxInv 10.93 +.02 +2.7 TtInSIdxAdmrl 30.77 +.09 +18.8 TtInSIdxIns 123.04 +.37 +18.8 TtInSIdxInsPlus 123.06 +.37 +18.9 TtInSIdxInv 18.39 +.05 +18.7 TtlSMIdxAdmrl 67.74 +.71 +17.5 TtlSMIdxIns 67.76 +.72 +17.5 TtlSMIdxInv 67.72 +.72 +17.3 ValIdxAdmrl 41.17 +.26 +14.3 ValIdxIns 41.17 +.27 +14.3 WlngtnAdmrl 71.73 +.31 +10.6 WlngtnInv 41.54 +.19 +10.6 WlslyIncAdmrl 63.82 +.13 +5.7 WlslyIncInv 26.34 +.05 +5.6 WndsrAdmrl 80.23 +.46 +15.6 WndsrIIAdmrl 66.94 +.38 +12.2 WndsrIIInv 37.72 +.2 1 +12.1VictorySpecValA m 27.64 +.25 +21.4 SycEsVlI 40.98 +.28 +12.7VirtusVontobelEMOppI 12.14 +.04 +18.2WCMFocIntGrIns d 16.16 +.07 +20.3WasatchGlbValInv d 8.86 +.04 +8.3Wells FargoTarget2010Adm 10.95 +.03 +3.5Western AssetCorBdI 12.38 +.01 +1.4 CorPlusBdI 11.60 +.03 +3.0 CorPlusBdIS 11.59 +.02 +3.1 WAMngdMuniA 16.02 ... +2.2Wintergreen FundInv m 12.89 +.01 -0.9iSharesS&P500IdxK 322.62 +3.39 +17.5 TrgtRet2040 14.21 ... +13.0 TrgtRet2050 14.42 ... +14.0 WldGr 32.29 +.16 +14.7Value LinePremGr b 34.26 +.38 +18.6Vanguard500IdxAdmrl 250.06 +2.64 +17.5 500IdxInv 250.05 +2.64 +17.3 BalIdxAdmrl 34.75 +.23 +10.4 BalIdxIns 34.76 +.23 +10.4 CAITTxExAdm 11.58 +.01 +1.5 CnvrtSecInv 13.58 +.08 +8.4 CptlOppAdmrl 158.24 +1.91 +24.2 CptlOppInv 68.49 +.82 +24.1 DevMIdxAdmrl 14.51 +.06 +18.7 DevMIdxIns 14. 53 +.06 +18.6 DivGrInv 26.61 +.18 +14.1 EMStkIdxInAdm 38.60 -.04 +19.1 EMStkIdxIns 29.35 -.03 +19.1 EngyAdmrl 104.19 +.80 +11.7 EqIncAdmrl 77.09 +.38 +13.3 EqIncInv 36.78 +.18 +13.2 ExplorerAdmrl 94.81 +1.34 +26.1 ExtMktIdxAdmrl 86.87 +.93 +17.4 ExtMktIdxIns 86.87 +.94 +17.4 ExtMktIdxInsPls 214.38+2.31 +17.4 FAWexUSIAdmr 34.20 +.11 +18.5 FAWexUSIIns 108.42 +.35 +18.6 FAWexUSIdxInv 21.71 +.07 +18.4 GNMAAd mrl 10.25 ... -0.3 GNMAInv 10.25 ... -0.4 GlbEqInv 31.95 +.25 +21.3 GrIdxAdmrl 75.06 +1.18 +21.5 GrIdxIns 75.06 +1.18 +21.5 GrandIncAdmrl 78.60 +.83 +17.7 GrandIncInv 48.14 +.51 +17.6 HCAdmrl 84.50 +.53 +8.9 HCInv 200.38 +1.28 +8.9 HYCorpAdmrl 5.83 +.01 +4.5 HYTEAdmrl 11.21 ... +4.1 HiDivYldIdxInv 33.44 +.21 +12.8 InTrBdIdxAdmrl 11.03 +.01 -0.7 InTrInGdAdm 9.48 +.01 0.0 InTrTEAdmrl 13.86 ... +1.2 In flPrtScAdmrl 25.37 +.03 +0.4 InflPrtScIns 10.34 +.02 +0.5 InsIdxIns 246.80 +2.60 +17.5 InsIdxInsPlus 246.82 +2.61 +17.5 InsTrgRt2020Ins 22.66 +.10 +10.1 InsTtlSMIInPls 60.22 +.64 +17.5 IntlGrAdmrl 99.97 +.98 +32.3 IntlGrInv 31.41 +.31 +32.1 IntlValInv 40.16 +.13 +19.6 LTInGrdAdm 10.05 +.02 +4.2 LTTEAdmrl 11.40 ... +2.6 LfStrCnsrGrInv 19.93 +.07 +7.5 LfStrGrInv 34.06 +.21 +14.4 LfStrModGrInv 27.33 +.13 +10.9 LgCpIdxInv 50.18 +.54 +17.5 LtdTrmTEAdmrl 10.81 ... +0.4 MCpGrIdxAdm 56.81 +.82 +18.3 MCpGrIdxInv 51.90 +.75 +18.2 MCpVlIdxAdm 57.71 +.28 +12.3 MdCpIdxAdmrl 194.48 +1.82 +15.1 MdCpIdxIns 42.96 +.40 +15.1 MdCpIdxInsPlus 211.89+2.00+15.1 MorganGrAdmrl 96.25 +1.54 +26.9 MorganGrInv 31.04 +.50 +26.8 PrmCpAdmrl 138.05 +1.49 +25.1 PrmCpCorInv 27.29 +.26 +20.7 PrmCpInv 133.15 +1.43 +25.0 RlEstIdxAd mrl 107.70 +1.25 -6.8 RlEstIdxInstl 16.67 +.19 -6.8 SCpGrIdxAdm 59.33 +.82 +21.9 SCpValIdxAdm 56.84 +.32 +11.3 SCpValIdxI 31.77 +.18 +11.3 STBdIdxAdmrl 10.26 ... -0.4 STInfPrScIdAdmr 24.53+.01 +0.3 STInfPrScIdIns 24.55 +.01 +0.4 STInfPrScIdxInv 24.50 +.01 +0.3 STInvmGrdAdmrl 10.49 ... +0.3 STInvmGrdIns 10.49 ... +0.4 STInvmGrdInv 10.49 ... +0.2 STTEAdmrl 15.69 ... +0.6 LiveOakHlthSci 18.99 +.16 +3.8 PinOakEq 67.52 +.43 +15.3 RedOakTechSel 26.85 +.51 +31.8OakmarkEqAndIncInv 32.17 +.13 +11.0 GlbInv 33.18 +.29 +19.8 IntlInv 28.65 +.23 +20.3 Inv 85.90 +.94 +20.2 SelInv 47.25 +.48 +13.2Old WestburyGlbSmMdCpStrat 17.11+.09 +14.8 LgCpStrats 14.70 +.11 +14.1 StratOpps 7.90 +.03 +10.1OppenheimerDevMktsA m 44.53 +.09 +23.8 DevMktsY 43.92 +.09 +24.1 GlbA m 98.18 +1.14 + 26.6 GlbStrIncA m 3.89 ... +3.4 IntlGrY 44.69 +.33 +20.0 MnStrA m 50.76 +.48 +10.3OsterweisStrInc 11.32 ... +4.8PIMCOAlAstAllAthIns 8.89 ... +6.2 AlAstInstl 12.15 +.02 +8.6 FBdUSDHdgI 10.77 ... +3.8 HYInstl 8.83 +.02 +4.4 IncA m 12.17 +.01 +4.3 IncC m 12.17 +.01 +3.6 IncInstl 12.17 +.01 +4.8 IncP 12.17 +.01 +4.7 InvGdCpBdIns 10.29 +.01 +3.0 LowDrInstl 9.79 ... +0.8 RlRetInstl 10.92 +.01 +0.7 ShrtTrmIns 9.86 ... +2.2 TtlRetA m 10.07 ... +0.7 TtlRetIns 10.07 ... +1.1PRIMECAP OdysseyAgrsGr 49.31 +.69 +38.7 Gr 40.18 +.49 +32.1 Stk 32.34 +.25 +21.0ParnassusCorEqInv 43.51 +.49 +15.4PaxBalIndvInv b 22.85 +.15 +10.2PioneerA m 29.34 +.28 +17.9PrincipalDiversIntlIns 14.02 +.07 +20.3 SAMgCnsGA m 18.36 +.11 +14.4PrudentialJsnBlndA m 21.76 +.26 +20.5 JsnUtilityA m 13.66 +.13 +3.1 QMAInt lEqC m 7.71 +.01 +18.7 QMASmCpValZ 19.88 +.06 +7.6 TtlRetBdZ 14.25 +.02 +2.4PutnamEqIncA m 24.60 +.13 +14.9 GlbUtlsB m 13.32 +.10 +8.9 IntlGrB m 21.14 +.10 +27.8 SmCpValA m 13.35 +.10 +7.1ReynoldsBlueChipGr b 60.61 +1.41 +25.7RoyceSmCpValSvc m 10.31 +.06 +12.0RydexElectronicsInv 140.57 +2.62 +32.3 HCH b 25.87 +.31 +16.3 NASDAQ100Inv 36.18 +.74 +25.9SchwabHC 24.33 ... +12.2 SP500Idx 41.48 ... +17.2 Schwab1000Idx 63.09 ... +17.3 TtlStkMktIdx 47.67 ... +17.2State FarmGr 78.47 +.58 +10.2Sterling CapitalStrtonSmCpVlIns 85.26 +.47 +13.5T. Rowe PriceBCGr 104.90 +2.27 +34.5 Bal 24.59 +.17 +13.6 EqIncI 17.22 +.06 +13.6 InvCnsrvGrA m 12.73 +.04 +6.1 MCapValL 40.03 +.19 +9.4 USLCpCrPlsI 30.25 +.30 +15.8 USRsrchEnhEqR6 28.44+.28+15.9Janus HendersonBalancedC m 33.15 +.24 +14.6 ContrarianT 19.79 +.18 +8.3 EnterpriseT 124.59 +1.25 +26.8 FlexibleBondS b 10.10 ... -0.2 GlobalLifeSciT 57.58 +.65 +16.3 GlobalValueT 15.06 +.06 +11.4 High-YieldT 8.36 +.01 +4.1 MidCapValueL 17.13 +.04 +9.4 MidCapValu eT 16.74 +.04 +9.2 OverseasT 33.70 +.15 +22.1 ResearchT 48.20 +.76 +20.9 Short-TermBondT 2.99 ... +0.4 SmallCapValueL 23.28 +.06 +11.6 VentureT 80.77 +1.11 +24.6John HancockBdR6 15.57 +.01 +1.7 DiscpValI 21.98 +.11 +16.7 DiscpValMCI 23.55 +.14 +13.3 IntlGrI 28.94 +.12 +28.3 MltMgLsBlA b 15.30 +.08 +11.1 MltmgrLsGr1 b 16.33 +.10 +14.7LazardEMEqInstl 19.94 +.07 +15.5 IntlStratEqIns 16.23 +.07 +24.1Litman GregoryMtrsIntlInstl 17.99 +.10 +16.7Loomis SaylesBdInstl 13.77 +.01 +4.4 GrY 15.87 +.23 +25.0Lord AbbettAffiliatedA m 15.62 +.08 +11.4 ShrtDurIncA m 4.20 ... +1.1 ShrtDurIncC m 4.23 ... +0.7 ShrtDurIncF b 4.20 ... +1.4 ShrtDurIncI 4.20 ... +1.5MFSInstlIntlEq 25.78 +.09 +19.4 MAInvsTrustB m 31.75 +.26 +17.0 ValA m 39.81 +.10 +11.0 ValI 40.03 +.10 +11.3MainStayMacKHYCorpBdA m 5.69 ... +4.5Mairs & PowerGrInv 118.47 +.81 +9.8Manning & NapierPrBlndCnsrvTrmS 13.57+.05 +4.1 PrBlndMaxTrmS 21.30 +.21 +17.0Marsico21stCentury b 29.68 +.47 +26.9 FlexCptl b 14.58 +.33 +13.1MatthewsAsianGrIncInv 17.00 -.06 +8.1MeridianGrLegacy d 43.43 +.50 +24.2Metropolitan WestTtlRetBdI 10.44 +.01 +0.3 TtlRetBdM b 10.44 +.01 +0.1 TtlRetBdPlan 9.83 +.01 +0.5Midas FundsMidas m 1.20 +.01 -7.7 MidasMagic m 18.78 +.20 +15.0NeedhamGrRetail b 43.68 +.52 +10.0Neuberger BermanSmCpGrInv 39.26 +.72 +31.7NicholasNicholas 63.34 +.68 +13.5NorthernIntlEqIdx d 13.08 +.06 +18.1 StkIdx 32.15 +.34 +17.4NuveenHYMuniBdI 17.11 +.01 +7.1 NYMnBdI 10.81 ... +2.1Oak AssociatesEmergTech 5.41 +.08 +21.7 Energy 45.64 +.29 +7.7 Gold 19.94 +.09 -9.9 HealthCare 235.22 +3.38 +20.8 HealthCareSvcs 89.29+1.63 +20.8 Leisure 159.90 +1.69 +22.6 Materials 84.59 +1.12 +17.1 MedTech&Devcs 46.21 +.58 +22.6 NaturalGas 23.62 +.17 -8.5 NaturalRes 30.00 +.21 +6.0 Pharmaceuticals 19.16 +.06 +7.8 Semicon 113.19 +2.00 +37.0 Technology 175.83 +2.40 +39.6 Wireless 10.21 +.10 +14.2First EagleGlbA m 59.25 +.18 +8.0First InvestorsGlbA m 8.61 +.09 +19.6 TtlRetA m 19.90 +.08 +7.5FirsthandTechOpps 11.33 +.38 +52.3Franklin TempletonCATxFrIncA m 7.29 ... +1.7 EqIncA m 25.01 +.16 +12.8 FdrTFIncA m 11.73 ... +1.1 FloridaTFIncA m 10.44 ... -0.3 GlbBdA m 11.95 -.01 -0.7 GlbBdAdv 11.91 ... -0.4 GlbBdC m 11.99 ... -1.0 Gr,IncA m 27.27 +.12 +12.7 GrA m 98.78 +1.32 +22.8 GrOppsA m 39.45 +.75 +26.6 IncA m 2.32 +.01 +4.8 IncAdv 2.30 +.01 +5.0 IncC m 2.35 +.01 +4.2 MutGlbDiscvA m 31.87+.15 +6.1 MutGlbDiscvZ 32.51 +.15 +6.4 MutZ 28.57 +.11 +5.0 RisingDivsA m 60.88 +.50 +15.5 TtlRetA m 9.54 ... -0.2 UtlsC m 17.94 +.17 -0.8GERSPUSEq 53.37 ... +15.8GabelliAsstAAA m 59.44 +.38 +15.2 EqIncAAA m 23.02 +.09 +10.2 Val25A m 15.46 +.09 +5.9GlenmedeSmCpEqAdv 30.48 +.22 +16.2Goldman SachsShrtDurGovtA m 9.77 ... -0.4HarborCptlApprecInstl 73.32 ... +32.0 IntlInstl 68.72 ... +15.8Harding LoevnerIntlEqInstl d 23.21 ... +20.5HeartlandValPlusInv m 33.61 +.07 +16.1HennessyCrnrstnGrInv b 24.09 +.34 +22.1 GasUtilityInv b 28.07 +.27 -3.8HodgesRetail m 49.49 +.81 +17.1INVESCOComStkA m 26.75 +.10 +17.0 DivIncInv b 23.53 +.07 +1.9 DiversDivA m 19.85 +.05 +3.8 EngyA m 25.28 +.06 +1.4 EngyInv b 25.17 +.06 +1.4 EqandIncA m 10.87 +.02 +8.4 EuropeanGrA m 40.31 +.17 +14.6 GrAllcA m 16.15 +.11 +11.4 QualIncA m 11.65 +.01 -0.7 SmCpEqA m 15.72 +.14 +14.3 TechInv b 48.10 +1.12 +31.6IVAWldwideI d 19.06 +.07 +9.6IvyAsstStratB m 22.99 +.17 +14.6JPMorganCPBondR6 8.11 ... +1.2 CoreBondI 11.35 +.01 +0.6 CoreBondR6 11.36 +.01 +0.7 CorpInc 9.33 +.02 +1.3 CptlAprc 28.86 +.21 +11.5 DivGr 43.97 +.37 +15.9 EMStk d 45.48 +.16 +27.2 EqIdx500 d 72.66 +.76 +17.2 EqInc 33.10 +.14 +13.2 FinclSvcs 28.55 -.07 +19.9 GNMA 9.00 -.01 -0.6 GlbTech 18.09 +.31 +33.5 GrStk 67.06 +1.37 +28.4 HY d 6.66 +.01 +4.5 HlthSci 73.26 +1.31 +20.6 InsLgCpGr 40.07 +.84 +34.8 InsMdCpEqGr 57.44 +.73 +23.6 IntlDiscv d 74.13 +.20 +29.9 IntlEqIdx d 14.64 + .06 +18.9 IntlStk d 18.96 +.09 +17.9 IntlValEq d 15.26 +.04 +14.0 MdCpGr 91.64 +1.10 +22.5 MdCpVal 31.06 +.19 +11.4 MediaTeleCms 101.81+2.23 +24.3 NJTFBd 11.85 ... +2.3 NewAmericaGr 51.51 +.90 +28.8 NewAsia d 19.47 -.05 +22.5 NewHorizons 57.01 +.83 +30.1 NewInc 9.28 +.01 +0.8 OverseasStk d 11.53 +.05 +20.0 RlEstt d 26.75 +.34 -3.6 Rtr2015 15.10 +.07 +9.5 Rtr2020 22.80 +.13 +11.4 Rtr2025 17.84 +. 11 +13.0 Rtr2030 26.36 +.18 +14.5 Rtr2035 19.34 +.15 +15.7 Rtr2040 27.82 +.23 +16.7 Rtr2045 18.89 +.16 +17.1 Rtr2050 15.87 +.13 +17.1 RtrBal 15.43 +.06 +7.3 SciandTech 49.02 +.87 +32.5 SmCpStk 49.93 +.53 +18.1 SmCpVal d 49.32 +.29 +13.9 SpectrumGr 25.10 +.24 +20.4 SpectrumInc 12.62 +.02 +4.1 SummitMnIncInv 11.73 ... +2.7 SummitMnIntrInv 11.68 +.01 +1.1 TFShrtInterm 5.51 ... -0.3 TxEfficientEq d 30. 75 +.51 +26.8 Val 37.19 +.23 +13.6TCWTtlRetBdI 9.73 +.01 +0.4TIAA-CREFBdIdxIns 10.56 ... -0.1 EqIdxIns 20.02 +.21 +17.2 IntlEqIdxIns 20.47 +.09 +18.6 LgCpValIns 18.96 +.10 +9.8Third AvenueValIns d 50.49 +.12 +10.3ThompsonBd 11.44 ... +3.5 LgCp 66.32 +.62 +12.6ThornburgInvmIncBldrA m 21.62 +.08 +11.0ThriventIncA m 8.99 ... +1.6TocquevilleGold m 36.58 +.12 -6.4TouchstoneLargeCpFocA m 43.36 +.47 +18.9TransamericaAsAlGrC m 14.92 +.10 +14.4 AsAlModC m 12.09 +.05 +7.7Tweedy, BrowneGlbVal d 28.57 +.21 +8.7U.S. Global InvestorGlbRes b 6.01 +.04 +13.7 GoldPrcMtls b 7.60 +.03 -2.1USAACrnrstnMod 14.90 +.05 +8.2 GrInc 25.28 +.23 +15.7 GvtSec 9.54 ... -0.8 HiInc d 8.10 ... +4.5 PrcMtlsMnral 13.11 ... -7.4 SciTech 27.78 ... +28.2 TELngTrm 13.19 ... +2.8 CGMFoc 51.47 +.07 +15.9CausewayIntlValInstl d 17.14 +.08 +17.7ClearBridgeLgCpGrI 47.28 +.74 +23.8ClipperClipper 120.70 +1.25 +15.4ColumbiaLgCpValA m 14.33 +.07 +11.8DFAEMktCorEqI 23.56 ... +21.3 EMktSCInstl 24.33 -.04 +19.6 EmMktsInstl 30.92 +.03 +22.0 EmMktsValInstl 31.93 +.06 +19.6 FvYrGlbFIIns 10.83 +.01 +0.2 GlbEqInstl 23.53 +.17 +18.0 GlbRlEsttSec 10.52 +.10 -0.1 IntlCorEqIns 14.75 +.0 6 +21.0 IntlRlEsttScIns 5.24 +.03 +8.6 IntlSmCoInstl 21.65 +.05 +21.9 IntlSmCpValIns 23.09 +.06 +20.0 IntlValInstl 20.77 +.07 +22.7 OneYearFIInstl 10.26 ... +0.7 RlEsttSecInstl 32.77 +.39 -5.1 ShTrmExQtyI 10.71 ... +0.3 TAUSCorEq2Instl 18.36+.15 +17.2 USCorEq1Instl 23.18 +.22 +18.5 USCorEqIIInstl 21.82 +.18 +17.2 USLgCo 21.02 +.22 +17.4 USLgCpValInstl 38.85 +.18 +15.8 USMicroCpInstl 22.63 +.17 +17.7 USS mCpInstl 36.47 +.27 +14.7 USSmCpValInstl 38.31 +.19 +12.5 USTrgtedValIns 25.04 +.10 +12.8DavisNYVentureA m 34.27 +.36 +18.0Delaware InvStrategicIncA m 8.18 ... +3.0 ValInstl 21.99 +.12 +13.7DeutscheCorEqA m 27.81 +.28 +18.7 CorEqS 28.10 +.29 +19.0 GNMAS 13.44 ... -0.4Dodge & CoxBal 105.11 +.31 +9.0 GlbStk 13.81 +.09 +13.4 Inc 13.52 ... +1.7 IntlStk 46.36 +.29 +14.8 Stk 201.68 +1.12 +14.7DoubleLineCorFII 10.81 +.01 +1.7 TtlRetBdI 10.47 ... +1.2 TtlRetBdN b 10.47 +.01 +1.1DreyfusMidCpIdxInvs 37.62 +.28 +13.9 MnBd 11.55 ... +2.0 NYTxExBd 14.54 ... +1.3 OppcSmCpInv 37.92 +.40 +23.8 ShrtTrmIncD 10.20 ... +0.2Eaton VanceAtlntCptSMIDCI 34.57 +.38 +23.2 DivBldrA m 14.49 +.13 +15.0 FltngRtInstl 9.06 ... +4.6EdgewoodGrInstl 32.46 +.63 +31.1FMICommonStk 26.87 +.12 +13.2 LgCp 21.73 +.21 +14. 9FPACptl 34.56 +.14 0.0 Crescent d 34.92 +.15 +8.1FederatedHiIncBdA f 7.46 ... +3.8 InsHYBdIns d 9.85 ... +4.2 IntlSmMidCoA m 40.72+.16 +25.9 KaufmannA m 6.15 ... +31.4 StratValDivIns 5.85 +.02 +4.3 TtlRetBdInstl 10.65 ... +0.9 12-mo 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 19.75 +.25 +1.3 s s s +18.6 +19.6 5 ... Allegiant Travel Co ALGT 111.54 5 181.45 142.00 -4.40 -3.0 t t t -8.2 -1.9 12 2.80 ArcBest Corp ARCB 16.95 9 39.70 35.45 +.95 +2.8 s s s -0.8 +41.8 16 0.32 Bank of America BAC 22.07 8 33.05 30.04 +.11 +0.4 s t s +1.8 +35.9 17 0.48 Capital One Fncl COF 76.05 8 106.50 97.48 +.58 +0.6 s t s -2.1 +21.6 28 1.60 Carnival Corp CCL 59.44 4 72.70 64.17 +.09 +0.1 s t t -3.3 +14.5 16 2.00f Chicos FAS CHS 6.96 5 14.43 10.33 +.04 +0.4 t s s +17.1 -19.3 15 0.33 Cracker Barrel CBRL 141.75 6 179.12 162.84 -1.27 -0.8 t s s +2.5 +10.6 19 4.80 Disney DIS 96.20 4 116.10 102.17+1.93 +1.9 s s s -5.0 -10.0 14 1.68f Eaton Corp plc ETN 69.82 5 89.85 77.95 +.50 +0.6 s t t -1.3 +8.7 18 2.64f Fortune Brds Hm&Sec FBHS 56.59 2 73.62 59.16 +.24 +0.4 s t s -13.6 -3.0 20 0.80f Harris Corp HRS 106.18 0 165.43 166.96+1.78 +1.1 s s s +17.9 +52.2 29 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.30 +.06 +0.2 s t t -2.0 +1.5 q 2.13a KC Southern KSU 86.15 9 114.85 111.29 -.64 -0.6 s s s +5.8 +28.8 20 1.44f Lennar Corp A LEN 49.34 4 72.17 57.53 +.40 +0.7 s t t -9.0 +12.8 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.20 +.01 +0.1 t s t +3.0 -6.5 dd ... NextEra Ener gy NEE 131.43 0 164.71 163.22+1.10 +0.7 s s t +4.5 +27.1 24 4.44f Office Depot ODP 2.00 1 6.26 2.17 +.09 +4.3 s t s -38.7 -53.1 5 0.10 PGT Inc PGTI 10.57 9 19.60 18.65 +.05 +0.3 s t r +10.7 +80.6 24 ... Pembina Pipeline PBA 29.28 6 36.99 33.36 +.79 +2.4 s s s -7.8 +3.3 25 1.50 Raymond James Fncl RJF 71.35 6 99.26 86.99 +.44 +0.5 s t t -2.3 +20.5 18 0.88f Reliance Steel Alu RS 68.46 8 95.97 88.66+1.13 +1.3 s s s +3.3 +17.8 19 2.00f Ryder R 62.52 5 90.26 74.31 +.15 +0.2 s t s -11.7 +3.3 18 2.08f St Joe Co JOE 16.45 5 20.00 18.15 +.10 +0.6 s t t +0.6 +6.5 55 ... Sally Beauty Hld SBH 14.05 4 21.36 16.55 +.26 +1.6 s s s -11.8 -17.7 11 ... Simon Property Gp SPG 147.28 3 173.16 153.24 +.96 +0.6 s t t -10.8 -8.2 20 7.80f Stein Mart SMRT 0.48 7 2.63 1.89 -.07 -3.6 t s s +62.9 -24.6 dd 0.30 Suntrust Bks STI 51.96 7 73.37 65.95 -1.50 -2.2 t t t +2.1 +28.9 16 1.60 Superior Uniform SGC 17.36 9 28.85 26.76 +.26 +1.0 s t s +0.2 +55.6 24 0.38 Tech Data TECD 76.89 2 111.10 81.96 -.17 -0.2 s t t -16.3 -7.0 21 ... Wendys Co WEN 13.38 0 17.71 17.32 +.02 +0.1 s r t +5.5 +31.2 18 0.34f World Fuel Svcs INT 20.64 4 40.16 26.73 +.27 +1.0 s s s -5.0 -24.5 12 0.24Convenience. Choice. Flexibility. The Springs at South Biscayne offers many options for assisted living, memory support and short-term respite care services in one enriching place. Nestled on nine wooded acres in North Port, The Springs blends beauty and small-town charm with the conveniences of on-site amenities structure, no large up-front entry fee, holistic Masterful Moments ’ wellness dining opportunities are just a few of the things that make our community unique. Location is everything „ and everything you need is RIGHT HERE.Assisted Living | Memory Support | Short-Term Stays6235 Hoffman Street | North Port, FL 34287 | TheSpringsAtSouthBiscayne.com Assisted Living License 12712 Call 800-576-4929 or visit TheSpringsAtSouthBiscayne.com to schedule a tour! HEREYou are adno=712483

PAGE 35

Page 4 www.yoursun.com The Sun / Wednesday, April 18, 2018 ... DeutschBk 14.38 +.05 DevonE 33.69 +.07 ... Diageo 139.77 -1.32 DiamOffsh 18.60 -.11 DiamRk 11.17 +.16 dd DianaShip 3.54 -.04 DicksSptg 31.52 -.63 Diebold 15.15 +.25 DigiIntl 11.20 +.45 DigitalRlt 104.51 +1.32 Dillards 73.85 -1.64 q DxGBull rs 27.32 +.38 q DrGMBll rs 15.49 +.32 q DirSPBear s 27.13 -.89 q DxSPOGBr rs 9.48 -.20 q DirDGlBr rs 22.49 -.40 q DxSCBear rs 10.63 -.36 q DxFnBr rs 11.13 -.15 q Dx FnBull s 64.28 +.73 q DrxSCBull s 73.75 +2.27 q DrxSPBull s 44.09 +1.36 q DirxEnBull 33.68 +.39 Discover 71.92 +.36 DiscIncA 23.77 +.37 DiscIncC 21.96 +.47 DishNetw h 38.69 -.28 Disney 102.17 +1.93 DollarGen 99.87 +2.80 DollarTree 98.87 +1.32 DomEngy 65.69 +.96 Dominos 237.16 +4.81 Domtar g 46.35 +.62 Donaldson 45.40 +.26 DowDuPnt 67.55 +.54 q DryStrt 7.63 +.02 ... Dropbox n 29.83 +.81 q DufPUC 8.5 3 ... DukeEngy 78.50 +.54 DukeRlty 26.44 +.50 dd DynavaxT 20.10 +1.25 E-Trade 58.44 +.85 eBay s 40.61 +.42 dd EOG Rescs 111.15 +.13 Eaton 77.95 +.50 q EV EEq2 16.50 +.28 q EVTxMGlo 9.22 +.05 Ecolab 148.07 +1.11 ... Ecopetrol 21.09 +.78 dd EdgeTher n 1.27 +.11 EdisonInt 65.22 +.77 EdwLfSci s 139.21 +1.09 EldorGld g .98 +.01 ElectArts 124.31 +2.12 EliLilly 79.92 -.20 EllieMae 88.80 +1.60 Elmir aSB 20.50 ... dd EmergeES 7.02 -.02 EmersonEl 69.39 +.58 EnbrdgEPt 10.68 +.15 ... Enbridge 32.98 +.39 EnCana g 12.25 +.14 dd Endo Intl 5.56 +.10 EgyTrEq s 15.70 +.44 EngyTrfPt 18.17 +.35 Enerpls g 11.70 +.25 EnLinkLLC 15.00 +.10 Ennis Inc 20.30 +.20 dd ENSCO 5.68 +.16 Entergy 80.15 +.52 EntProdPt 27.13 +.30 ... Ericsson 6.52 +.19 Etsy n 30.28 +.89 EversrceE 60.24 +.56 ... EvineLive .86 +.0 1 dd ExactSci h 47.68 +2.80 44 Exelixis 21.67 +1.27 Exelon 39.07 +.48 Expedia 110.45 +1.29 ExpScripts 72.50 +.51 dd ExtrmNet 10.85 +.57 ExxonMbl 78.33 -.21 ... EyegatePh .49 +.09 FNBCp PA 13.08 -.26 Facebook 168.66 +3.83 dd FangHldg 5.05 +.08 Fastenal 50.53 -.14 FedExCp 252.00 +1.97 FedRlty 116.52 +.80 FedNatHld 17.05 +.23 ... Ferrari n 125.23 +2.22 dd Ferrellgs 3.18 -.07 ... FiatChrys 24.18 +.68 FidlNatFn 39.14 +.54 q FidusInvst 13.07 +.01 FifthThird 30.94 -.55 dd FireEye 18.82 -.15 FstData n 15.31 +.10 FstHorizon 18.68 -.31 FstSolar 72.68 +2.56 FirstEngy 35.06 +.45 dd Fitbit n 5.27 -.05 q FlrtyTotR 19.64 +.04 Flex Ltd 17.23 +.20 FlowrsFds 22.69 +.26 Fluor 58.67 +.71 FootLockr 42.37 -.98 FordM 11.38 ... ForestCA 20.27 -.03 ... Fortive n 76.73 +1.47 FBHmSec 59.16 +.24 FrankRes 33.97 +.13 FrptMcM 18.30 +.14 ... Frontr rs 8.78 +.21 G-H-I GGP Inc 20.32 +.55 dd GW Pharm 134.13+13.55 q GabDvInc 22.42 +.24 q GabMultT 9.42 +.07 q GabUtil 6.00 -.04 dd GameStop 13.94 +.13 Gam&Lsr n 34.69 +.05 Gap 30.54 +.38 Garmin 59.92 +.49 q GAInv 34.31 +.23 GenDynam 221.41 +3.01 dd GenElec 13.79 +.46 GenMills 45.26 +.02 dd GenMotors 39.22 +.05 GenesisEn 22.05 -.02 Gentex 24.26 -.09 GenuPrt 90.74 +.08 Genworth 2.82 +.04 ... Gerdau 4.87 +.12 dd Geron Cp 3.99 +.20 GileadSci 75.47 +.78 ... GlaxoSKln 40.51 +.04 dd Globalstar .76 +.03 GlobusMed 50.47 +.52 GoDaddy n 64.24 +2.11 ... GoldFLtd 3.88 -.04 Goldcrp g 14.34 -.03 GoldmanS 253.63 -4.25 Goodyear 27.82 -.39 dd GoPro 5.04 -.54 GovPrpIT 12.38 -.01 vjGrace 67.72 +.92 dd GranTrra g 3.05 +.04 GraphPkg 16.02 +.11 GtPlainEn 31.45 +.32 Greif A 57.50 +.61 Griffin 37.81 +.19 ... Groupon 4.85 +. 17 cc GrubHub 103.72 +5.22 ... GuangRy 27.93 -.21 GulfportE 9.34 -.34 H&E Eqp 40.09 +.11 HCA Hldg 97.71 +.27 HCP Inc 22.78 +.25 HP Inc 22.05 +.20 ... HSBC 48.84 +.10 ... HainCels lf 31.93 +.04 ... HalconRs n 5.15 +.01 dd Hallibrtn 50.89 +.13 Hanesbds s 18.36 +.31 HanoverIns 120.72 +.42 HarleyD 41.99 -.05 dd Harmonic 3.68 +.03 ... HarmonyG 1.98 -.03 Harsco 21.95 +.25 HartfdFn 51.74 -.30 Ha waiiEl 34.92 +.30 HlthCSvc 40.60 -.04 dd HeclaM 3.76 +.11 ... HeliMAn h 3.96 -.25 Hershey 96.70 -.10 ... HertzGl 20.69 -1.59 dd Hess 56.33 +.09 HP Ent n 17.75 +.19 HilltopH 23.58 -.29 Hilton 81.16 +.63 HimaxTch 7.45 +.21 HollyFront 57.76 +.59 Hologic 38.67 +.98 HomeDp 174.91 +.48 ... Honda 34.98 -.10 HonwllIntl 148.70 +1.95 Hormel s 35.42 -.02 HospPT 25.42 -.02 HostHotls 19.67 +.22 ... Hu anPwr 25.18 +.48 Hubbell 120.75 +.93 Humana 296.29 +6.34 HuntBncsh 14.48 -.19 HuntgtnIng 260.99 +2.29 Huntsmn 31.44 +.57 IAMGld g 5.56 -.03 ... ICICI Bk 8.84 +.13 IdexxLab s 199.62 +4.00 ... ING 17.50 +.05 ... IQIYI n 19.63 -.11 q iShGold 12.94 +.01 q iShBrazil 42.61 +.73 q iShEMU 44.97 +.39 q iShGerm 33.30 +.40 q iSh HK 25.40 ... q iShMexico 54.16 +.41 q iShSilver 15.80 +.08 q iShSelDiv 97.28 +.64 q iShChinaLC 47.03 +.02 q iSCorSP500272.07 +2.88 q iShUSAgBd 106.85 +.03 q iShEMkts 47.73 +.10 q iShiBoxIG 116.98 +.01 q iShEMBd 112.03 -.24 q iShUSAMo 108.22 +1.77 q iSh20 yrT 121.27 +.33 q iS Eafe 71.22 +.32 q iShiBxHYB 86.46 +.04 q iShNsdBio s107.28 +2.04 q iShIndia bt 34.91 +.04 q iSR1KVal 122.21 +.59 q iShR2K 157.06 +1.69 q iShCorHiDv 86.67 +.22 q iShChina 67.77 +.29 q iShUSPfd 37.30 +.06 q iShREst 75.78 +.97 q iShCrSPS s 79.87 +.75 q iShCor Eafe 67.28 +.40 IconixBrnd .93 -.04 Idacorp 88.84 +1.14 ITW 157.97 +1.61 dd ImunoGn 10.68 +.36 IndBkMI 23.70 -.20 Infosys 16.83 -.16 IngerRd 86.06 +1.07 Ingredion 130.92 +.48 ... Inpixon rs .95 +.04 Intel 53.54 +1.14 ... Intelsat 9.11 +.70 dd InterceptP 73.79 -.31 IntcntlExc s 73.43 +.25 IBM 160.91 +3.02 ... IntlGmeT n 27.21 +.42 IntPap 53.52 -.23 Interpublic 24.35 +.47 dd Intersectns 1.80 -.14 IntSurg s 435.45+17.07 Invesco 31.13 +.28 InvestBncp 13.49 -.13 cc IonisPhm 44.49 +1.02 q iShJapan rs 60.63 +.23 q iSTaiwn rs 37.59 -.46 q iShCorEM 57.82 +.08 ... ItauUnibH 14.88 +.29 J-K-L JD.com 40.27 +.34 JPMorgCh 110.21 ... q JPMAlerian 26.61 +.80 JacobsEng 60.24 +.52 ... JaguarHlth .17 ... dd JkksPac 2.30 -.05 JetBlue 19.81 +.04 JohnJn 130.54 -1.22 JohnContl n 34.29 -.41 dd JonesEngy .69 +.06 JnprNtwk 25.41 +.42 KBR Inc 17.15 -.02 ... KBS Fash rs 5.45 +.20 KKR 20.98 +.26 KLA Tnc 110.62 +1.77 KC Southn 111.29 -.64 Kellogg 63.79 -.04 dd KeryxBio 4.83 +.28 Keycorp 18 .96 -.38 Keysight 54.51 +.71 KimbClk 106.60 -.21 Kimco 14.02 +.07 KindMorg 16.02 +.34 Kinross g 3.87 +.03 KnSwftT rs 44.12 +.04 Knowles 12.02 -.34 Kohls 61.77 -.30 KraftHnz n 61.69 +.50 dd KratosDef 10.97 +.05 Kroger s 24.23 +.06 Kulicke 26.30 +.30 L Brands 36.24 -.15 L-3 Tch 213.92 +1.27 LTC Prp 37.26 +.44 LaQuinta 19.54 +.01 LadderCap 14.33 -.65 LamResrch 212.33 +8.78 LambWst n 65. 50 +.77 Landstar 110.55 +1.25 LaSalleH 31.23 +.52 LeggPlat 45.04 +.27 cc LendingClb 3.39 +.04 LennarA 57.53 +.40 LeucNatl 24.53 -.10 q LbtyASE 6.40 +.02 dd LibtyGlobA 31.56 +.72 ... LibtyGlobC 30.41 +.67 LibtProp 40.41 +.61 LincElec 92.78 +1.29 ... LloydBkg 3.93 -.02 LockhdM 349.14 +3.44 Lowes 86.16 +.10 23 Lumentm n 61.95 +3.48 M-N-0 M&T Bk 177.43 -4.14 dd MBIA 9.17 -.01 MDC 29.46 +.29 MDU Res 28.15 +.07 MGIC Inv 10.77 -.07 MGM Rsts 36.11 +1.34 q MVC Cap 10.04 +.05 Macquarie 39.47 +.35 Macys 28.94 +.20 Magna g s 60.74 -.20 ... Mallinckdt 13.97 +.11 ... Manulife g 18.66 -.01 dd MarathnO 18.15 -.04 MarathPt s 78.55 +1.03 MAR 136.81 +3.34 MartinMid 14.40 +.10 MarvellTch 22.25 +.49 Masco 41.40 +.48 MasterCrd 178.34 +4.47 Match n 48.09 +1.93 cc Mattel 14.33 -.39 MaximIntg 58.99 +.89 McCorm 108.45 +1.19 McDrmInt 6.32 +.04 McDnlds 162.55 +.92 McKesson 149.50 +1.62 MedProp 12.73 +.11 MedleyCap 4.28 +.08 Medtrnic 80.63 +.03 cc MelcoResE 31.40 -.19 Merck 59.27 +.62 MercGn 48.50 +.03 Meredith 52.00 -.45 Meritor 20.97 -.06 MetLife 46.90 -.49 Michaels 18.65 +.21 Microchp 89.07 +2.84 MicronT 52.26 +.61 Microsoft 96.07 +1.9 0 dd Microvisn 1.30 ... Middleby 125.29 +1.71 MdsxWatr 40.25 +.32 q MHowHiInc 11.71 +.16 ... MitsuUFJ 6.54 -.11 ... MobileTele 9.81 +.01 MolsCoorB 73.71 +.16 ... Momo 35.42 +1.03 Mondelez 41.91 -.32 ... MngDB A n 38.35 -1.11 Monsanto 125.45 -.25 MonstrBv s 57.68 +.70 Moog A 86.08 +.96 MorgStan 53.24 -.16 Mosaic 25.59 +.39 MotrlaSolu 110.65 +1.73 ... Mulesft n 44.56 +.24 dd MurphO 28.83 +.16 Myl an NV 40.98 +.26 NCR Corp 31.62 +.07 NRG Egy 31.25 +.53 NRG Yld C 17.65 +.20 NXP Semi 113.16 +.33 dd Nabors 7.59 +.09 NatFuGas 52.11 -.12 ... NatGrid 58.89 +.29 NtHlthInv 67.84 ... dd NOilVarco 37.59 -.39 NatPresto 96.55 +1.00 dd NektarTh 93.71 +.24 Neogen s 69.50 +.54 dd NeoPhoton 6.86 +.34 dd Neovasc g .05 +.00 NetApp 69.55 +1.28 cc Netflix s 336.06+28.28 dd Netlist h .18 -.07 dd NwGold g 2. 43 ... NJ Rscs s 40.55 -.25 NewMedia 17.40 +.20 NewOriEd 92.40 +.97 NY CmtyB 12.48 -.21 NYMtgTr 6.03 +.07 cc NY Times 22.40 -.50 NewellRub 27.37 +1.12 NewfldExp 26.34 +.34 NewmtM 41.38 -.04 NextEraEn 163.22 +1.10 NiSource s 24.14 +.25 Nielsen plc 34.14 +.49 NikeB s 67.51 +.45 dd NobleCorp 4.55 +.05 NobleEngy 32.33 +.33 ... NokiaCp 5.86 +.25 dd NordicAm 2.17 +.02 NorflkSo 135.55 -.93 No rthropG 355.04 +3.29 NwstBcsh 16.49 -.15 dd NwstNG 60.40 +.35 Novartis 81.78 +.61 dd Novavax 1.86 +.08 ... NovoNord 49.24 +.13 dd NovoCure n 23.25 +1.70 NuSkin 71.20 -.03 Nucor 64.13 +1.67 ... Nutanix n 55.33 +1.92 q NuvDivA 13.12 -.02 q Nv AMT-Fr 15.77 -.07 q NvPfdInco 9.87 -.03 q NuvEqtP 13.72 +.04 Nvidia 237.54 +6.05 dd NxStageMd 25.88 +.08 OGE Engy 32.62 +.32 dd OaktrSpL 4.34 -.01 OaktStInco 7. 93 +.06 dd OasisPet 9.22 +.26 cc OcciPet 75.22 +.31 OceanFst 26.22 -.23 10 Oclaro 8.39 +.40 OfficeDpt 2.17 +.09 OldNBcp 16.90 -.15 OldRepub 21.59 -.25 Olin 30.71 +.32 OmegaHlt 26.41 +.30 Omnicom 74.90 +.87 OnSmcnd 25.74 +.69 ONEOK 59.67 -.08 dd OpkoHlth 3.11 +.09 Oracle 46.66 +.61 Orbotch 61.06 +.22 dd Organovo 1.13 +.10 cc Orthofix 59.49 -.36 OshkoshCp 80.06 +1.41 OtterTail 43.90 +.60 Owens Min 16.22 +.32 P-Q-R PG&E Cp 46.80 +1.21 PNC 140.86 -2.98 PNM Res 39.10 +.40 ... POSCO 77.80 +1.95 PPG s 113.08 +1.31 PPL Corp 28.36 +.30 Paccar 69.74 +.22 ... Pagsegur n 37.29 +2.73 dd PalatinTch 1.42 -.02 dd PaloAltNet 191.90 +2.88 dd Pandora 5.13 ... dd ParkDrl .59 -.01 ParkerHan 175.85 +1.33 ParsleyEn 29.86 +.48 Paychex 61.13 -1.11 PayPal n 80.03 +2.23 Pembina g 33.36 +.79 dd PengthE g .73 -.02 PnnNtGm 26.79 +.03 PennantPk 6.99 +.09 Penney 3.05 -.09 Penske 44.53 +.38 Pentair 71.21 +.87 PeopUtdF 18.44 -.26 PepsiCo 108.87 -1.05 PerkElm 75.80 +.43 dd Perrigo 82.48 +1.01 ... PetrbrsA 12.39 +.32 ... Petrobras 13.69 +.27 Pfizer 36.33 -.20 PhilipMor 103.30 +.35 ... PhilipsNV 39.88 +.41 Phillips66 107.86 +1.04 q PimIncStr2 10.35 -.01 PinnaclFds 56.90 +.05 PinWst 80.15 +.86 cc PioNtrl 193.18 +2.05 PitnyBw 1 0.92 +.13 PlainsAAP 25.38 +.50 dd PlugPowr h 1.96 +.08 Polaris 125.04 +2.19 PolyOne 44.50 +.38 q PS SrLoan 23.18 +.02 q PS SP HiB 43.34 +.37 q PwShs QQQ166.10+3.50 Praxair 154.92 +3.72 PrinFncl 60.25 -.81 ProAssur 47.40 +.25 ProLogis 65.30 +2.70 ... ProPetr n 18.56 +.69 q ProShtDow 14.71 -.14 q PrUltPQ s 158.17 +9.51 q PUVixST rs 14.51 -1.44 q ProShtVx s 12.55 +.39 ProctGam 78.43 -.18 ProgsvCp 62.28 +1.3 5 q ProShSP rs 29.52 -.32 q PrUShSP rs 38.82 -.86 q PUShtQQQ 11.26 -.50 q PShtQQQ rs 16.18 -1.10 q PrUShD3 rs 17.92 -.48 q ProUShL20 36.54 -.21 q PUShtSPX 10.28 -.32 ProspctCap 6.49 +.10 Prudentl 104.90 -.18 PSEG 50.87 +.46 PubStrg 198.57 +1.48 dd Pulmatrix .49 +.02 PulteGrp 29.87 +.30 dd PureStrg n 20.76 +1.28 q PMMI 7.10 +.04 QEP Res 11.55 +.18 dd Qualcom 55.35 +.58 QstDiag 100.80 -.43 RLJ LodgT 20.48 +.20 cc RSP Perm 47.89 +.08 RLauren 113.41 +1.42 RangeRs 14.16 -.34 RavenInds 37.15 +1.00 Rayonier 36.96 ... Raytheon 227.11 +2.02 RltyInco 51.61 +.53 RedwdTr 15.28 +.09 Regenrn 322.63 +4.43 RegionsFn 17.95 -.52 RelStlAl 88.66 +1.13 Replgn 37.90 +.75 dd ResCap rs 9.62 +.02 RestBrnds 54.42 -.28 RetailOpp 17.19 +.08 ... RioTinto 54.74 +.51 RiteAid 1.71 ... RockwlAut 174.54 +.96 RockColl 1 35.02 +.36 Rogers 122.81 +3.07 cc Roku n 35.98 +2.96 Roper 276.75 +2.41 RossStrs s 78.77 +1.18 Rowan 14.99 +.05 ... RoyalBk g 76.73 +.06 RylCarb 116.96 +1.25 cc RoyDShllB 70.66 +.84 cc RoyDShllA 68.77 +.71 S-T-U S&T Bcp 41.10 -.19 SCANA 36.22 -.39 SLGreen 97.08 +.56 SLM Cp 11.58 -.01 dd SM Energy 20.81 +.21 q SpdrDJIA 247.80 +2.18 q SpdrGold 127.75 +.12 q SpdrEuro50 41.93 +.41 q S&P500ETF270.19 +2.86 q SpdrBiot s 91.12 +2.22 q SpdrS&PBk 47.15 -.50 q SpdrLehHY 36.23 +.02 q SprBl 1-3b rs 91.50 ... q SpdrS&P RB 59.82 -.81 q SpdrOGEx 37.89 +.24 q SpdrMetM 36.20 +.68 SRC Eng 10.32 +.27 SabnR 45.15 -.05 Saia Inc 77.55 +1.0 0 StJoe 18.15 +.10 cc Salesforce 123.35 +3.94 SallyBty 16.55 +.26 SJuanB 7.07 +.01 dd SanchezEn 3.66 -.08 ... Sanofi 40.96 +.21 SantCUSA 15.69 +.09 Schlmbrg 68.66 +.14 q SchwUSDiv 49.94 +.30 Schwab 53.61 +.53 ... ScorpioTk 2.39 +.06 SeadrillLtd .22 -.01 SeagateT 61.89 +.74 dd SearsHldgs 3.03 -.32 Seaspan 6.88 -.17 SempraEn 112.60 +.81 SenHous 15.57 +.12 ... SentEn un 10.04 +.06 ShellMidst 22.28 +.55 Sherwin 398.42+10.51 Biogen 264.75 +1.64 dd BioPhrmX .23 +.01 BlkHillsCp 54.41 +.62 BlackBerry 10.77 +.26 q BlkHlthSci 35.07 +.13 q BlkMuniast 13.29 -.04 Blackstone 31.48 +.43 BlockHR 26.46 +.02 BlueAprn n 1.98 -.06 Boeing 336.72 +4.95 BookingHl 2162.31+65.72 BorgWarn 53.88 +.08 BostBeer 222.05 +2.50 BostonSci 28.86 +.03 BoydGm 34.40 +.47 BrigStrat 20.96 +.19 Brinker 39.34 +.62 BrMySq 52.38 -1.70 ... BritATob s 56.75 -1.11 cc BroadcInc 251.74 +2.37 dd Brookdale 6.74 +.03 BrkfInfra s 41.09 -.05 Brunswick 61.65 +1.16 Buckeye 41.72 +.73 CA Inc 35.06 +.06 CBL Asc 4.33 +.04 CBS B 51.14 +.24 CMS Eng 45.26 +.26 cc CNH Indl 12.59 +.30 CSX 56.57 +.16 CVR Rfng 15.95 +.05 CVS Health 67.11 +1.01 CYS Invest 6.67 +.05 CabotO&G 23.84 -.12 Cadence 38.10 +.56 dd CaesarsEnt 11.55 +.20 Cal-Maine 49.45 +1.10 q CalaCvHi 12.00 +.05 CalAmp 23.53 +.36 CalifWtr 39.25 +.90 CallonPet 13.55 +.28 dd CalumetSp 7.35 +.15 CamdenPT 86.23 +.48 ... Cameco g 10.40 +.15 CampSp 42.53 -.28 CIBC g 88.10 +.28 ... CdnNR gs 75.59 +.24 ... CdnNRs gs 34.84 +.21 dd CancerGen 1.29 -.05 CapOne 97.48 +.58 dd CapSenL 11.37 +.33 CapsteadM 8.82 +.14 dd CpstnTur rs 1.55 +.08 CardnlHlth 63.19 +.90 CarMax 62.97 +.97 Ca rnival 64.17 +.09 CarpTech 50.05 +.70 Carrizo 17.13 +.14 ... Carvana A n30.10 +3.07 Caterpillar 153.31 +1.17 CedarF 64.20 +.67 Celgene 91.10 +.56 dd CelldexTh .79 +.03 ... Cemex 7.13 +.16 ... Cemig pf 2.36 +.05 CenovusE 9.77 -.14 CenterPnt 27.17 +.10 CntryLink 17.62 +.26 Cerner 59.04 +1.10 ChemFinl 54.90 -.59 Chemours n 52.28 +1.00 dd CheniereEn 57.54 +.64 ChesEng 3.04 -.07 Chevron 121.4 6 +.76 dd ChicB&I 15.16 +1.03 Chicos 10.33 +.04 ... ChinaSoAir 50.17 +.02 dd ChinaNt rs 3.15 +.68 cc Chipotle 334.61 +8.01 ... ChurchDwt s 50.32 +.22 dd CienaCorp 26.53 +.83 Cigna 174.38 -.70 CinnFin 74.49 -.25 Cirrus 39.60 +.08 Cisco 44.59 +1.29 ... CgpVelICrd 9.28 -.04 Citigroup 69.74 -.33 CitizFincl 41.29 -1.08 CitrixSy s 97.52 +1.55 cc CleanEngy 1.64 -.04 ClevCliffs 6.89 +.11 Clorox 126. 84 -.33 ... Cloudera n 14.37 +.35 dd ClovisOnc 53.27 -1.14 CocaCola 44.88 +.20 cc Coeur 8.51 +.11 CognizTch 82.19 +.42 q CohStQIR 11.74 +.23 q CohStSelPf 25.47 -.06 ColgPalm 72.23 -.21 ... ColNrthS n 5.74 +.06 Comcast s 33.27 -.26 Comerica 92.74 -3.37 ... CmpTask 8.69 +.27 Comtech 32.64 +1.06 ConAgra 37.51 +.30 ConchoRes 153.47 +.10 ConnWtrSv 64.65 +.66 ConocoPhil 66.51 +.78 ... ConsolCom 11.20 +.14 ConEd 78.46 +.67 ConstellA 231.40 +4.38 cc ContlRescs 62.12 +.32 CooperTire 29.80 -.90 dd CorOnDem 44.32 +1.53 Corning 27.75 +.26 CorpOffP 27.31 +.30 Costco 196.00 +1.42 ... Coty 17.83 +.11 CousPrp 8.72 +.15 q CSVixSh rs 6.92 -.93 dd CrestEq rs 27.55 -.15 dd Crocs 16.10 +.05 ... CronosGp n 7.44 -.29 cc CrwnCstle 106.14 +1.81 CrownHold 52.41 +.33 Ctrip.com s 42.82 +.18 Cummins 167.47 +.80 cc CybrOpt 18.60 +.30 CypSemi 17.50 +.26 D-E-F DCT IndlTr 57.45 +1.30 DDR Corp 7.29 +.08 q DNP Selct 10.75 +.18 DR Horton 45.43 +.64 DTE 104.49 +.88 Danaher 101.69 +1.27 Darden 89.42 +.47 DeanFoods 8.47 +.31 Deere 149.15 +.17 DeltaAir 54.55 +.25 dd DenburyR 2.84 -.12 dd Dermira 8.65 +.15 A-B-C ... ABB Ltd 23.29 +.28 AES Corp 11.74 +.17 AFLAC s 45.18 +.41 AGNC Inv 18.78 +.04 AK Steel 4.71 +.18 AT&T Inc 35.36 -.28 AbbottLab 59.80 +.53 AbbVie 93.59 +.99 dd AberFitc 28.56 +.52 AcaciaC n 26.43 +.80 dd AcaciaTc 3.45 +.15 dd AccelrDiag 24.70 +.40 Accenture 154.24 +2.82 dd Accuray 5.15 +.30 ActivsBliz 68.28 +1.72 ... Adient n 65.05 -.68 AdobeSy 231.16 +4.64 AdvEnId 68.42 +1.17 ... AMD 10.52 +.43 Aecom 36.62 +.28 AeroViron 57.23 +.50 Aetna 177.29 +1.40 dd AeviGeno 1.55 +.00 Agilent 68.44 +.27 Aircastle 19.86 -.14 dd AkersBios .54 -.01 dd AlaskCom 1.64 +.13 Albemarle 96.63 -.24 Alcoa Cp 57.08 +2.05 Alexion lf 113.28 +3.80 Alibaba 178.70 +4.00 dd Alkermes 46 .36 +1.93 dd AllegTch 25.85 -.03 Allergan 166.83 +.38 Allete 74.21 +1.07 AllnceRes 16.55 ... AlliBern 26.65 -.25 Al liantEg s 41.85 +.26 AllisonTrn 41.68 +.20 Allstate 97.75 +.22 dd AlnylamP 98.35 +2.51 Alphabet C 1074.16+36.18 Alphabet A 1079.36+33.26 q AlpTotDiv 9.05 +.04 q AlpAlerMLP 10.25 +.15 cc Altaba 71.09 +1.17 dd Altice n 19.94 +.12 Altria 63.98 -.27 cc Amazon 1503.83+62.33 Ambarella 51.33 -.33 Ambev 6.76 +.09 Ameren 56.89 +.53 AFMulti 6.20 ... AMovilL 19.69 +.20 AmAirlines 45.75 -.65 AEagleOut 21.76 +.13 AEP 68.86 +.59 AmExp 93.86 +.26 dd AmIntlGrp 54.26 -.02 AmStsWtr 55.08 +1.00 AmTower 141.02 +2.50 AmWtrWks 84.07 +1.45 Amerigas 42.27 ... Ameriprise 144.07 +.48 AmeriBrgn 91.04 +2.27 Ametek 76.38 +.78 Amgen 174.88 +3.50 Amphenol 86.82 +.35 Anadarko 64.06 +.60 Andeavor 115.48 +1.64 ... AnglogldA 9.04 -.13 ABInBev 106.71 +2.39 Annaly 10.27 -.03 AnteroRes 20.39 -.23 Anthem 229.52 + 4.25 ... Anthem un 55.36 +1.02 Anworth 4.74 ... Apache 41.35 +.56 ... ApolloInv 5.47 -.01 Apple Inc 178.24 +2.42 ApldMatl 57.86 +.99 8 ApldOptoel 28.33 -1.64 AquaAm 34.54 +.60 dd ArQule 3.16 +.46 ArcBest 35.45 +.95 ArchDan 45.69 +.22 dd Arconic 23.75 +.19 AresCap 16.06 +.09 Ares Mgmt 22.25 +.55 ... ArgosThr rs 1.12 -.02 61 AristaNetw 256.80+17.36 dd ArrayBio 15.49 +.47 ArrowEl 77.07 +.04 Ashland 70.69 +.35 AstraZen s 35.86 +.11 AtHomGr n 35.47 +.37 ATMOS 85.17 +.49 AutoData 117.89 +.98 AveryD 107.68 +1.70 AvisBudg 47.58 -2.02 Avista 52.18 +.19 Avon 2.83 +.06 B&G Foods 26.30 +.75 B2gold g 2.91 +.05 BB&T Cp 51.09 -.91 ... BCE g 42.89 -.22 dd BGC Ptrs 13.63 +.24 ... BHP BillLt 46.67 +.39 ... BHPBil plc 41.53 +.45 BP PLC 42.65 -.07 BP Pru 21.80 +.25 ... BRF SA 6.19 -.01 dd B&W Ent n 2.67 +.11 Baidu 235.67 +5.77 ... BakHuGE n 32.81 -.03 Balchem 89.69 +1.69 BallCorp s 41.41 +.65 dd BallardPw 3.70 +.16 ... BcoBrad s 9.86 +.17 ... BcoSantSA 6.68 -.03 BkofAm 30.04 +.11 ... BkMont g 75.51 -.19 BkNYMel 52.19 +.20 BkNova g 60.85 +.02 ... Barclay 12.19 -.14 q B iPVxST rs 40.44 -2.59 dd BarnesNob 5.70 +.10 BarrickG 13.07 +.04 dd BasicEnS .45 ... Baxter s 66.86 +.57 BaytexE g 3.54 +.16 BeazerHm 16.38 +.19 BectDck 233.43 +3.86 BedBath 17.48 -.01 dd BellicumP 7.84 -1.13 Bemis 44.74 +.06 BerkH B 199.27 +1.05 BestBuy 72.75 +.84 BigLots 43.72 +.93 dd Biocept rs .25 +.01 dd Biocryst 5.18 +.20P/E Name 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: 2,706.39 Change: 28.55 (1.1%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 7,060 7,320 Nasdaq compositeClose: 7,281.10 Change: 124.81 (1.7%) 10 DAYSAdvanced 2115 Declined 759 New Highs 104 New Lows 37 Vol. (in mil.) 3,172 Pvs. Volume 3,002 1,899 1,785 1938 889 114 26 NYSE NASDDOW 24858.97 24681.79 24786.63 +213.59 +0.87% s s t +0.27% DOW Trans. 10687.01 10548.71 10592.56 -17.62 -0.17% s t t -0.19% DOW Util. 702.43 691.47 700.24 +7.88 +1.14% s s s -3.20% NYSE Comp. 12733.68 12665.49 12705.76 +77.55 +0.61% s s t -0.80% NASDAQ 7298.59 7206.54 7281.10 +124.81 +1.74% s t s +5.47% S&P 500 2713.34 2692.05 2706.39 +28.55 +1.07% s t t +1.23% S&P 400 1922.12 1908.88 1917.36 +14.51 +0.76% s t t +0.88% Russell 2000 1582.99 1564.87 1579.80 +16.77 +1.07% s s s +2.88% Toronto TSX 15404.46 15324.96 15353.30 +52.92 +0.35% s t t -5.28%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 1.77 1.75 +0.02 .80 6-month T-bill 1.99 1.99 ... .95 52-wk T-bill 2.13 2.10 +0.03 1.02 2-year T-note 2.42 2.38 +0.04 1.21 5-year T-note 2.69 2.68 +0.01 1.78 7-year T-note 2.79 2.78 +0.01 2.06 10-year T-note 2.83 2.83 ... 2.25 30-year T-bond 3.02 3.02 ... 2.91 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.88 1.87 +0.01 1.56 Barclays USAggregate 3.19 3.19 ... 2.49 Barclays US Corp 3.79 3.79 ... 3.21 Barclays US High Yield 6.02 6.06 -0.04 5.83 Moodys AAA Corp Idx 3.79 3.79 ... 3.83 10-Yr. TIPS .66 0.67 -0.01 .34Commodities Oil prices inched higher while the price of natural gas slipped 1 cent. Gold prices also dipped while the price of silver rose.Crude Oil (bbl) 66.52 66.22 +0.45 +10.1 Ethanol (gal) 1.48 1.47 +0.14 +11.0 Heating Oil (gal) 2.06 2.07 -0.64 -0.9 Natural Gas (mm btu) 2.74 2.75 -0.51 -7.3 Unleaded Gas (gal) 2.04 2.04 +0.06 +13.5 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1347.20 1347.50 -0.02 +3.1 Silver (oz) 16.77 16.66 +0.66 -1.7 Platinum (oz) 933.90 925.70 +0.89 -0.0 Copper (lb) 3.08 3.09 -0.53 -6.2 Palladium (oz) 1006.00 1004.75 +0.12 -6.3 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.18 1.17 +0.77 -4.0 Coffee (lb) 1.16 1.17 -0.60 -8.2 Corn (bu) 3.80 3.83 -0.59 +8.4 Cotton (lb) 0.83 0.83 -0.14 +5.7 Lumber (1,000 bd ft) 542.10 535.80 +1.18 +21.0 Orange Juice (lb) 1.46 1.44 +1.50 +7.1 Soybeans (bu) 10.46 10.42 +0.38 +9.9 Wheat (bu) 4.66 4.62 +0.87 +9.2 AGRICULTURE CLOSE PVS %CHG%YTD USD p er British Pound1.4287 -.0044 -.31% 1.2563 Canadian Dollar 1.2554 -.0012 -.10% 1.3310 USD per Euro 1.2367 -.0014 -.11% 1.0642 Japanese Yen 107.02 -.08 -.07% 108.79 Mexican Peso 18.0034 -.0018 -.01% 18.5149 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5195 +.0004 +.14% 3.6578 Norwegian Krone 7.7664 +.0002 +.16% 8.5592 South African Rand 11.9796 +.0004 +.48% 13.2924 Swedish Krona 8.4065 +.0001 +.08% 9.0011 Swiss Franc .9661 -.0069 -.67% 1.0045 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2872 +.0020 +.16% 1.3175 Chinese Yuan 6.2820 +.0063 +.10% 6.8874 Hong Kong Dollar 7.8502 -.0000 -.00% 7.7721 Indian Rupee 65.681 +.236 +.36% 64.416 Singapore Dollar 1.3108 -.0000 -.00% 1.3976 South Korean Won 1067.07 -4.80 -.45% 1133.20 Taiwan Dollar 29.36 -.00 -.00% 30.35 ASIA/PACIFICForeign Exchange The dollar rose compared to the British pound and made a small gain compared to the euro but slipped against the Japanese yen.LAST6 MO AGO 1 YR AGO ShipFin 14.75 +.05 dd Shopify n 125.96 +9.02 ... SibanyeG 3.37 -.16 SimonProp 153.24 +.96 SiriusXM 6.25 +.08 SkywksSol 99.45 +1.72 Smucker 120.55 -.40 ... SnapInc A n 14.88 +.30 SnapOn 144.44 -2.62 SodaStrm 94.84 -.45 SolarCap 20.49 -.01 SonocoP 49.96 +.10 ... SonyCp 49.77 +.42 SorrentoTh 6.40 -.10 q SourcC 40.50 +.14 SoJerInd s 30.69 +.18 SouthnCo 45.82 +.75 SwstAirl 54.27 -.62 SwstnEngy 4.47 +.04 ... Sphr3D grs .60 +.07 SpiritRltC 8.06 +.05 Sprint 5.95 +.10 ... Square n 49.13 +2.10 q SP Matls 59.56 +.67 q SP HlthC 83.16 +.64 q SP CnSt 53.28 +.12 q SP Consum103.88 +1.90 q SP Engy 72.42 +.28 q SPDR Fncl 27.58 ... q SP Inds 75.36 +.63 q SP Tech 68.07 +1.24 q SpdrRESel 31.09 +.41 q SP Util 50.98 +.51 StanBlkDk 154.84 +1.70 StarGas 9.72 -.03 Starbucks s 59.83 +.40 StarwdPT 20.93 +.04 StateStr 1 00.94 +.34 StlDynam 46.34 +1.34 Stryker 163.65 +1.59 SubPpne 22.70 -.06 cc SunCmts 92.36 +.76 SunHydrl 54.59 +.59 ... Suncor g 37.86 +.33 dd SunPower 8.35 +.28 SunstnHtl 15.87 +.36 SunTrst 65.95 -1.50 dd SupEnrgy 9.22 -.01 Symantec 27.92 +.17 Synchrony 34.57 +.10 dd SynrgyPh 1.79 +.02 SynovusFn 49.18 -.55 Sysco 62.50 +1.24 T-MobileUS 63.02 +.27 cc TAL Educ s 36.21 +.37 TC PpLn 33.80 +.56 TD Ameritr 60.57 +.08 TE Connect 100.85 +1.23 TJX 83.45 +.71 TaiwSemi 42.31 -.56 Tapestry 53.70 +.51 Target 72.45 +.45 Taubmn 57.87 +.39 Technip 32.50 +.14 ... TeckRes g 26.30 +.17 ... Teladoc n 42.50 +.85 Tenneco 52.58 -.07 Teradata 41.51 +.60 Teradyn 44.72 +.43 TerraNitro 83.96 ... dd Tesla Inc 287.69 -3.52 TevaPhrm 17.84 -.22 TexInst 105.39 +1.89 TexRdhse 62.68 +.28 dd Textainer 17.5 0 -.10 Textron 59.94 +.51 ThermoFis 218.23 +2.32 3D Sys 11.97 +.05 3M Co 220.09 +2.39 Tiffany 100.52 +.71 TimeWarn 97.41 +.07 Timken 46.65 +.30 Torchmark 85.36 +.27 ... TorDBk gs 55.74 +.25 ... Total SA 60.63 +.48 ... Toyota 129.34 +.52 TractSupp 58.65 -1.12 dd Transocn 12.01 +.19 Travelers 137.34 -.21 ... Travelport 17.29 +.22 q TriContl 26.99 +.20 ... TriCntl pf 50.62 +.31 TriNetGrp 50 .27 +1.14 Trinity 31.58 -1.06 dd Trovagne h .34 -.02 TrueBlue 27.60 +.30 TrstNY 8.65 ... dd Tuppwre 43.46 +1.01 TurqHillRs 3.06 -.01 ... TurtleBc rs 4.20 -.17 21stCFoxA 37.54 +.50 21stCFoxB 37.09 +.58 dd Twitter 31.84 +3.26 dd 2U 86.93 +4.25 UDR 36.10 +.32 UGI Corp 46.02 +.17 UltraClean 19.32 +.36 ... UltPetro n 3.16 -.06 UndrArm s 16.35 -.10 ... UnAr C wi 14.20 -.15 UniFirst 163.90 +2.90 .. UnilevNV 57.23 +.09 UnionPac 137.69 +.61 Unit 21.51 +.05 UtdContl 67.34 +.03 UPS B 109.52 +.27 UtdRentals 177.54 +3.41 US Bancrp 51.02 -.39 q US NGas rs 22.60 -.09 q US OilFd 13.41 +.03 USSteel 36.36 +.61 UtdTech 124.53 +.72 UtdhlthGp 238.55 +8.23 UnitGrp 16.66 +.22 UnvslCp 52.20 +1.20 UnumGrp 47.56 -.39 dd UraniumEn 1.69 +.05 V-W-X-Y-Z ... VEON 2.35 +.05 VF Corp 78.64 +.72 ... Vale SA 13.44 +.46 ValeantPh 17.23 ... ... Valerits hn 2.10 +.86 ValeroE 106.69 +1.20 VlyNBcp 11.97 -.22 q VanEGold 22.93 +.13 q VnEkRus 20.70 -.04 q VanE EMBd 19.34 +.01 q VnEkSemi 105.99 +1.90 q VEckOilSvc 26.37 +.09 q VanE JrGld 33.65 +.19 q VangTSM 139.17 +1.45 q VangSP500248.22 +2.64 q VangREIT 76.00 +.88 q VangDivAp 102.86 +.74 q VangAllW 55.15 +.25 q VangEmg 46.62 +.0 4 q VangEur 60.09 +.41 q VangFTSE 45.18 +.23 Vectren 64.90 +.12 Ventas 48.84 +.16 Vereit 6.89 +.07 VeriFone 22.87 +.11 Verisign 125.76 +1.97 VerizonCm 48.85 +.46 cc VertxPh 164.99 +6.29 ViadCorp 54.75 +.60 Viavi 10.24 +.20 Vipshop 16.00 +.34 Visa s 123.80 +1.92 dd VishayInt 18.65 ... ... VistraEn n 22.35 +.36 VMware 131.88 +4.12 ... Vodafone 29.83 -.17 dd vTvThera n 1.19 +.36 VulcanM 117.77 +3.03 9 W&T Off 5.15 +.35 WD 40 136.40 +.20 WEC Engy 63.02 +.61 WP Carey 62.67 +.45 dd WPX Engy 15.83 +.35 WalMart 87.90 +1.06 WalgBoots 65.97 -.25 WREIT 28.16 +.34 WsteMInc 83.52 +.14 Waters 207.60 +1.41 dd WeathfIntl 2.63 -.02 WebsterFn 54.79 -1.01 WtWatch 67.55 +2.17 WeinRlt 27.92 +.19 WellsFargo 50.57 -.23 Welltower 53.38 +.84 Wendys Co 17.32 +.02 WestarEn 52.52 +.57 q WAstI nfSc 11.52 -.05 WDigital 91.37 +.85 WstnUnion 19.41 +.27 ... WestpacBk 22.47 +.03 WestRck 66.10 +.74 Weyerhsr 36.94 +.46 Whrlpl 153.53 -.04 dd WhitngPet rs 38.33 +.12 WmsCos 25.73 +.14 WillmsPtrs 36.47 +.49 q WT MCD s 34.78 +.22 Woodward 74.70 -.30 dd Workday 132.57 +5.74 WldW Ent 38.96 -.52 Worthgtn 45.75 +1.05 Wynn 190.65 +1.95 dd XL Grp 55.67 +.17 XcelEngy 45.61 +.33 Xerox rs 29.98 +.92 X ilinx 69.89 +1.71 dd YRC Wwde 8.86 +.16 dd Yamana g 2.94 +.02 Yandex 33.03 -.60 YorkWater 33.20 +.75 YumBrnds 86.60 +.34 ... ZTO Exp n 16.08 +.27 Zagg 12.55 +.35 dd Zendesk 50.46 +1.82 ... ZillowC n 49.65 +.04 ZimmerBio 108.82 +1.58 Zoetis 85.67 +1.27 Zynga 3.60 +.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 24,786.63 +213.59 NASDAQ 7,281.10 +124.81 S&P 500 2,706.39 +28.55 10-YR T-NOTE 2.83% ... 30-YR T-BOND 3.02% ... CRUDE OIL $66.52 +.30 GOLD $1,347.20 -.30 EURO $1.2367 -.0014p p p p p p n n n n p p q q q q(Previous and change figures reflect current contract.)

PAGE 36

The Sun /Wednesday, April 18, 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 have a friend who lost weight on a diet designed to speed up metabolism. It seems very complicated and restrictive, and counters a lot of things I always thought to be true about weight loss, including the importance of "calories in/calories out." Is there any research to support this diet, and do you think it is a realistic lifestyle to maintain? „ L.B. ANSWER: I looked through the information on these types of diets, and I found a mixture of advice. Some of it is very good, and some contradicts the best knowledge on weight loss. Starvation diets are problematic. The body can adapt to starvation by increasing its eciency, holding on to every calorie. People who have had a lot of weight loss have been found to have this kind of slower metabolism, and that makes regaining the weight very easy. On the other hand, a few people do well losing weight with intermittent fasting. This underscores that what works poorly for some people is absolutely helpful for others. A recent large study showed that both lower-fat diets and lower-carbohydrate diets are eective in helping people lose weight, when people avoid some of the most dangerous foods: simple sugars and rened grains. By choosing healthier foods and avoiding unhealthy ones, most people lost weight without counting calories. DEAR DR. ROACH: I am nally getting the courage to write to you. I am 73 years old and just found out that I have herpes. How can I have herpes when it has been at least 10 years since I last had sex? I am one of those "ne community leaders." „ Anon. ANSWER: Genital herpes infections may be caused by two viruses: herpes simplex viruses 1 and 2. In recent years, HSV-1 increasingly has been the cause of genital herpes in younger people. However, most cases of recurrent genital herpes are caused by HSV-2. Once someone has acquired genital herpes, the virus is with the person for life. Not everyone with genital herpes has symptoms. It is possible that the person you acquired the infection from 10 or more years ago was unaware of being infected. People can shed the virus without any symptoms, but are more likely to be infectious when they have symptoms. Sometimes people can jump to the wrong conclusion. For example, if you happened to have had a sexual partner a month before you noticed symptoms of herpes, you would be likely to suspect that partner of being the source. In fact, it may have been from an exposure in the distant past. Having genital herpes does not make you any less of a ne person and does not disqualify you from being a community leader. You can nd support group information, as well as much more information about herpes, at www.ashastd.org. A person who knows he or she has genital herpes should tell any future partners about the diagnosis, use a condom for sex every time and avoid sex during times of symptoms. READERS: The booklet on thyroid gland problems explains this and other common thyroid illnesses. Readers can obtain a copy by writing: Dr. Roach Book No. 401 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: Six years ago, my husband of 20 years was in an accident. He was placed on disability because of it. Because of the accident, he can't perform sexually because his "goods" don't work. I am many years younger than he is and still in my prime. I need and want the cuddling and intimacy I'm not getting and haven't gotten for years. I feel our marriage has become just a living arrangement. Talking to a counselor or a doctor is out because he will refuse. „ Lost And Lonely DEAR LOST AND LONELY: Although sex may no longer be possible with your husband, there's no reason why there can't be cuddling, intimacy and aection. Talking to a licensed marriage and family therapist will be helpful for you, whether or not your husband agrees to go with you. DEAR ABBY: My wife, "Cheryl," and I have been married for 47 years. We are both over 70 and retired. Cheryl is a wonderful mother, grandmother, cook and more. We love to travel, dance, go to movies and play with our grandchildren. The issue is, she's picky with the housekeeping and refuses to hire any help because she says nobody can do the job she does. I feel it's aecting our marriage because after she spends a full day once a week cleaning, she ends up exhausted and in a bad mood. We are well-o and can easily pay someone to come for a full day of cleaning once a week. I welcome your suggestions. „ Needing Help In Texas DEAR NEEDING HELP: Tell her again you want her to give a housekeeper a chance. Repeat that you can aord it. Explain that if she's not satised after the person has cleaned, you won't argue if she puts the "nishing touches" on what the cleaner may have missed. If you hire someone ecient, there won't be a lot left for her to do, and she won't be exhausted. Dear Heloise: My mother used to make your BAKED ITALIAN CHICKEN, and I still can remember how great it tasted. It was easy and quick to prepare, so can you reprint that recipe for us working women? „ Pam M., Ashboro, Ind. Pam, I always loved this recipe! Here it is: Heloise's italian chicken 1 chicken, cut up or equivalent in parts 1 (8-ounce) bottle nonfat (or regular) Italian salad dressing 1 medium onion, peeled and sliced 4 medium potatoes, sliced (peeled or not) into bite-size pieces. Preheat the oven to 350 degrees. Spray a casserole dish with nonstick spray. Place the chicken in the casserole dish and cover with the Italian dressing. Top with onions and potatoes. Bake for about 1 hour. FYI: Italian dressing makes an easy, fast marinade for meat. „ HeloiseStarvation diets are not recommended by most doctors Marriage loses intimacy after husband's accident Quick italian chicken recipeHints from Heloise Dr. Roach Dear Abby

PAGE 37

Page 6 www.yoursun.com The Sun / Wednesday, April 18, 2018 ARIES (March 21-April 19). Humans are fallible creatures with a strong capacity to learn and grow. Its why you dont even mind when someone criticizes you today. Its a chance to improve and maybe even solve something youve been struggling with. TAURUS (April 20-May 20). The wise Roman emperor Marcus Aurelius suggested that it is not the external things that pain us, but our judgment of them, which is within our power to wipe out. To alleviate stress, youll change your mind about something today. GEMINI (May 21-June 21). Some people throw stones; other people build with them. Figure out whom youre dealing with and what they can and cant be trusted with. What hangs in the balance here may be your heart. CANCER (June 22-July 22). When people act out of love, it brings them together. When they act out of fear, it drives them apart. This is why no one can be forced, intimidated or manipulated into love. LEO (July 23-Aug. 22). Ask any pilot: Course correction is more or less a constant in the air. To avoid the storms, air trac and more, pilots and autopilots are constantly making adjustments to the ight plan. Todays course will require this. VIRGO (Aug. 23-Sept. 22). So much about the interactions of the day wont be personal. Stay detached to see how things work. The person you want to pay attention to you will need reason to do so. LIBRA (Sept. 23-Oct. 23). As for the rules of the game, its not what they are that matter „ rather, its that all of the players agree on what they are. To know this for sure, you may have to break it down point by point. SCORPIO (Oct. 24-Nov. 21). The cosmic suggestion is to throw kindness like confetti „ which is to say, directly up, so it can rain down wherever. If you aim kindness, or confetti, too forcefully or directly, injury can occur. SAGITTARIUS (Nov. 22-Dec. 21). Take a look around you to determine whether your surroundings are supporting you in the direction you want to grow. Location isnt everything, but right now its more important than you might have guessed. CAPRICORN (Dec. 22-Jan. 19). Youd like to be sure youre on the same page as those under your charge. But if you give them too much of the plan up front, theyll either be intimidated by the task, or theyll second-guess you. Keep it on a need-to-know basis. AQUARIUS (Jan. 20-Feb. 18). People will do illogical things to regain power. They will act irrationally to preserve a sense of self or the continuity of their personal story. If you want them to be predictable and manageable, pose no threat whatsoever. PISCES (Feb. 19-March 20). Small problems, if not corrected, can become big problems. Good news: It wont take you very long at all to rectify the seemingly little and inconsequential issues (that have great potential for consequence). TODAYS BIRTHDAY (April 18). Theres something new to want out of this year. It may seem overly simplistic, but its really the way it will go: Youll believe in yourself, and youll make it happen. Youll change your morning ritual in May, and this will change everything. Friends and family will contribute dierently than they did before. A gamble pays o in November. Libra and Leo adore you. Your lucky numbers are: 10, 2, 22, 8 and 43. 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 38

The Sun /Wednesday, April 18, 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 39

Page 8 www.yoursun.com The Sun / Wednesday, April 18, 2018 NATION/FROM PAGE ONE ALMANACToday is Wednesday, April 18 the 108th day of 2018. There are 257 days left in the year. Today in historyOn April 18, 1938 Superman, AKA The Man of Steel,Ž made his debut as the first issue of Action Comics (bearing a cover date of June) went on sale for 10 cents a copy. (In 2014, a nearly flawless original copy was sold on eBay for $3.2 million.) On this dateIn 1775 Paul Revere began his famous ride from Charlestown to Lexington, Massachusetts, warning colonists that British Regular troops were approaching. In 1906 a devastating earthquake struck San Francisco, followed by raging fires; estimates of the final death toll range between 3,000 and 6,000. In 1923 the first game was played at the original Yankee Stadium in New York; the Yankees defeated the Boston Red Sox 4-1. In 1966 The Sound of MusicŽ won the Oscar for best picture of 1965 at the 38th Academy Awards. The first Major League baseball game played on AstroTurf took place at the Houston Astrodome as the Los Angeles Dodgers defeated the Astros 6-3. Bill Russell was named player-coach of the Boston Celtics, becoming the NBAs first black coach. Todays birthdaysActor Clive Revill is 88. Actor James Drury is 84. Actor R obert Hooks is 81. Actress Hayley Mills is 72. Actor James Woods is 71. Country musician Jim Scholten (Sawyer Brown) is 66. Actor Rick Moranis is 65. Actor Eric Roberts is 62. Actor John James is 62. Rock musician Les Pattinson (Echo and the Bunnymen) is 60. Author-journalist Susan Faludi is 59.. Talk show host Conan OBrien is 55. Actor Eric McCormack is 55. Actress Maria Bello is 51. Actress Mary Birdsong is 50. TV chef Ludovic Lefebvre is 47. Actress Melissa Joan Hart is 42. Actor Bryce Johnson is 41. Reality TV star Kourtney Kardashian) is 39. Actress America Ferrera is 34. Rock singer Nathan Sykes (The Wanted) is 25. Bible verse And when they brought out the money that was brought into the house of the Lord, Hilkiah the priest found a book of the law of the Lord given by Moses.Ž „ 2 Chronicles 34:14. The finding and reading of this book of the law brought revival in that day. I believe it will do the same today. Read the Bible and believe it. Revival can be yours. MADEIRA BEACH, Fla. (AP) „ A Florida man said the letter oŽ from a Hooters sign blew off the wall and landed on his foot, leaving him with injuries, but surveillance video said otherwise. WFLA reports John Bradley Kane of St. Petersburg was arrested for insurance fraud Friday. Deputies said he lied to investigators about an incident outside a Hooters restaurant in Pinellas County. In a November insurance claim against Hooters, Kane said he was struck in the foot by an oŽ from a sign that blew down during Hurricane Irma. But a manager showed detectives surveillance video of the sign falling onto the sidewalk and hitting no one. The manager said Kane and friends asked unsuccessfully for food and drinks in exchange for the o.Ž He was jailed and released on a $5,000 bond.ODD NEWS Man said Hooters sign fell on his foot; video said otherwiseUnited Nations Command „ the U.S.-led forces in the con”ict „ North Korea and China. South Korea was a member of the U.N. Command but was not a direct signatory. The U.S. has traditionally sought to resolve the dispute over North Koreas nuclear weapons program before addressing the Norths demands for a peace treaty, which the isolated, authoritarian nation views as a means to ensuring its security. The U.S. retains nearly 30,000 troops in South Korea to deter North Korean aggression. The leaders of the two Koreas are due to meet April 27 on the southern side of the tense, demilitarized zone that separates them. The Abe summit will serve as a test of whether the fond personal relationship the two leaders have forged on the golf course and over meetings and phone calls has chilled following Trumps recent moves, including his decision not to exempt Japan from new steel and aluminum tariffs. The of“cial visit began Tuesday afternoon as an honor cordon of uniformed service-members lined the palmfringed drive to the club. Trump greeted Abe at the red-carpeted door of the mansion as the pair posed for photos ahead of a planned one-onone meeting. It will be followed by a small group discussion with top national security of“cials focused on the Kim summit. The president and “rst lady Melania Trump will also have dinner with Abe and his wife. On Wednesday, the agenda will broaden to include other issues affecting the Indo-Paci“c region, including trade and energy, and Trump said he and Abe would sneak outŽ to play a round of golf. Trump and Abe will also hold a news conference before the president and “rst lady host the Japanese delegations for dinner. Abe will return to Japan on Thursday morning. The “rst time Trump hosted Abe at Mar-aLago „ shortly after the inauguration „ North Korea conducted its “rst missile test of Trumps administration, and the two delivered a joint statement denouncing the launch. Abe will be seeking reassurance from Trump that security threats to Japan wont be overlooked in the U.S.-North Korea summit. I dont think that Prime Minister Abe will leave Mar-a-Lago with anything other than a high degree of con“dence in the health of the alliance, including as we go into the summit with the North Koreans,Ž said Matthew Pottinger, the National Security Councils senior director for Asian affairs. Both sides insist that Trump and Abe remain close. U.S. of“cials stressed that Trump has met with Abe more than any other world leader and say theyve been in constant contactŽ since Trump accepted Kims invitation.ABEFROM PAGE 1 evidence that Syrian President Bashar Assads military was behind the poison gas attack, but they have made none of that evidence public. On Saturday, the U.S., France and Britain bombarded sites they said were linked to Syrias chemical weapons program. Journalists were allowed access to Douma on Monday. The Associated Press spoke to survivors and witnesses who described being hit by gas, fainting, and discovering their relatives had died, with foam bubbling around their mouths. The Syrian government and Russia have denied using chemical weapons and accused rebels, with Western backing, of using such weapons or faking such an attack. Russian Foreign Ministry spokeswoman Maria Zakharova dismissed allegations that Russia was trying to hamper the OPCW inspectors, saying Moscow strongly supports their mission to Douma. Alexander Rodionov of the Russian militarys chemical weapons protection unit said its experts found chlorine and components for producing mustard gas at a rebel laboratory in Douma. He said the canister with chlorine was similar to one shown in images released by activists in the days after April 7. Russian President Vladimir Putin told German Chancellor Angela Merkel that the Western strikes had violated international law and set back the peace process, the Kremlin said. But French President Emmanual Macron defended the military action in an impassioned and at times angry speech to the European parliament. He spoke of the outrage by images weve seen of children, women who died of a chlorine attack.Ž Do we sit back, do we defend (human) rights by saying, Rights are for us, principles are for us, and realities are for others? No, no!Ž the French leader said. Three countries have intervened, and let me be quite frank: this is for the honor of the international community.Ž The alleged attack and subsequent military response underscored the challenge that the seven-year con”ict in Syria poses for the West. President Donald Trump wants to remove U.S. troops from Syria, where it has been “ghting the Islamic State militants. A new strategy appeared to be crystalizing to let the U.S. leave Syria without relinquishing its interests to Assad government or his allies, Iran and Russia. Saudi Arabian Foreign Minister Adel al-Jubeir said the U.S.-aligned kingdom could deploy forces from a bloc of mostly Sunni Muslim nations that was established to fight terrorism. He said the Obama administration did not agree to such an offer. The kingdom has supported Sunni rebel groups “ghting Assads forces, which are backed by Shiite-majority Iran. Saudi Arabia is also a member of the U.S.-led coalition battling IS militants.SYRIAFROM PAGE 1 It was dumb of me. I shouldnt have said it,Ž Mrs. Bush acknowledged in 1988. It was not attractive, and Ive been very shamed. I apologized to Mrs. Ferraro, and I would apologize again.Ž Daughter-in-law Laura Bush, wife of the 43rd president, said Mrs. Bush was ferociously tart-tongued.Ž Shes never shied away from saying what she thinks. ... Shes managed to insult nearly all of my friends with one or another perfectly timed acerbic comment,Ž Laura Bush wrote in her 2010 book, Spoken from the Heart.Ž In her 1994 autobiography, Barbara Bush: A Memoir,Ž Mrs. Bush said she did her best to keep her opinions from the public while her husband was in of“ce. But she revealed that she disagreed with him on two issues: She supported legal abortion and opposed the sale of assault weapons. I honestly felt, and still feel, the elected persons opinion is the one the public has the right to know,Ž Mrs. Bush wrote. She also disclosed a bout with depression in the mid-1970s, saying she sometimes feared she would deliberately crash her car. She blamed hormonal changes and stress. Night after night, George held me weeping in his arms while I tried to explain my feelings,Ž she wrote. I almost wonder why he didnt leave me.Ž Mrs. Bush raised “ve children: George W., Jeb, Neil, Marvin and Dorothy. A sixth child, 3-year-old daughter Robin, died of leukemia in 1953. In a speech in 1985, she recalled the stress of raising a family while married to a man whose ambitions carried him from the Texas oil “elds to Congress and into in”uential political positions that included ambassador to the United Nations, GOP chairman and CIA director. This was a period, for me, of long days and short years,Ž she said, of diapers, runny noses, earaches, more Little League games than you could believe possible, tonsils and those unscheduled races to the hospital emergency room, Sunday school and church, of hours of urging homework or short chubby arms around your neck and sticky kisses.Ž Along the way, she said, there were also bumpy moments „ not many, but a few „ of feeling that Id never, ever be able to have fun again and coping with the feeling that George Bush, in his excitement of starting a small company and traveling around the world, was having a lot of fun.Ž In 2003, she wrote a follow-up memoir, Re”ections: Life After the White House.Ž Along with her memoirs, she wrote C. Freds StoryŽ and Millies Book,Ž based on the lives of her dogs. Proceeds from the books bene“ted adult and family literacy programs. Laura Bush, a former teacher with a masters degree in library science, continued her mother-inlaws literacy campaign in the White House.FIRST LADYFROM PAGE 1 AP FILE PHOTOIn this 1990 le photo, rst lady Barbara Bush poses with her dog Millie in Washington. WASHINGTON „ Stormy Daniels injected fresh drama into the sensational story of a president, a “xer and a porn star on Tuesday, releasing an artists sketch of a man she says threatened her in a Las Vegas parking lot to stay quiet about her sexual tryst with Donald Trump. The adult “lm actress unveiled the image on ABCs The View,Ž immediately prompting online speculation about the identity of the even-featured young man in a hoodie. Daniels says she was threatened by the man in 2011 to keep quiet about a 2006 tryst with Trump. Daniels, whose legal name is Stephanie Clifford, said she did not report the threat at the time because she would have had to reveal the alleged affair and she was afraid. I didnt want everyone to know, I didnt want my family to “nd out that way. I didnt want my life to turn upside down,Ž Daniels said. At the time, she said, she hadnt told her husband about the encounter with Trump and I didnt want him to think I was a bad mom or that I put our daughter in danger.Ž Daniels says she had sex once with Trump in 2006 and that Trumps personal attorney, Michael Cohen, paid her $130,000 days before the 2016 election for her silence. Staying in the headlines as she seeks to invalidate a pre-election nondisclosure agreement, Daniels and her attorney, Michael Avenatti, have slowly offered more information about the alleged threat. More than a week ago, Avenatti tweeted a photo that he said showed Daniels sitting with a forensic sketch artist. Avenatti says they are now offering $100,000 for information leading to the mans identi“cation. The sketch prompted a ”urry of online speculation about the persons identity, with even some Trump allies weighing in. After a Twitter posting showed the sketch next to a photo of short-lived White House communications director Anthony Scaramucci, he responded, I thought the description said he was 6 2Ž! I am all good.Ž After Daniels “rst alleged she was threatened, a lawyer for Cohen demanded that she publicly apologize to his client for suggesting Cohen was involved in her intimidation. Daniels responded by “ling a revised federal lawsuit accusing Cohen of defamation. The release of the sketch comes as Cohen is facing a federal investigation that could reveal the inner dealings of Trumps longtime legal “xer and image protector. A U.S. District judge on Monday heard debate over what should happen to records, including multiple electronic records, seized from Cohen in a series of FBI raids. Daniels made an appearance at that hearing and was swarmed by photographers. She nearly fell as she was hustled into the courthouse, a scene that underscored the sensational atmosphere around the case. The proceedings took another unexpected turn on Monday when Cohen was forced to reveal that Fox News host Sean Hannity was his client. Cohens lawyers did not detail the type of legal work he did for Hannity, who frequently defends Trump and assails the presidents critics in a combative manner. On his radio show, Hannity said Cohen was never involved in any matter between him and any third party. Trump answered questions about Daniels for the “rst time recently, saying he had no knowledge of the payment made by Cohen and didnt know where Cohen had gotten the money. The White House has consistently said Trump denies the affair.Stormy Daniels shows sketch of man she says threatened herBy CATHERINE LUCEYASSOCIATED PRESS AP IMAGEThis artists drawing released by attorney Michael Avenatti, reports to show the man that the adult lm actress Stormy Daniels says threatened her in a Las Vegas parking lot in 2011 to remain quiet about her aair with President Donald Trump.

PAGE 40

By JOEDY McCREARYAssociated PressGREENSBORO, N.C. „ Atlantic Coast Conference Commissioner John Swofford says he expects substantiveŽ recommendations from the committee seeking ways to reform college basketball amid a federal investigation of corruption in the sport. Speaking Tuesday at a regional Associated Press Sports Editors meeting, Swofford said he doesnt know what the commission led by former Secretary of State Condoleezza Rice will conclude next week when it is expected to present its report to the Division I Board of Directors and Board of Governors. Swofford said it is hard to argue against the need for substantive change.Ž Wednesday, April 18, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NFL 3 | Major League Baseball 4 | Scoreboard 5 | Golf 6 OFFSEASON OF CHANGESources say Aaron Rodgers had grown frustratedŽ by the Packers making big moves without consulting him, and that the lack of input could factor into negotiations toward a contract extension. Page 3By RICK STROUDTampa Bay TimesTAMPA „ Jameis Winston is headed for a big pay day after this season, whether he gets a contract extension or not. The Bucs on Tuesday picked up the fifth-year option on Winstons rookie contract worth $20.9 million for 2019. The deal is not guaranteed except against injury. Winston, the first overall pick of the 2015 NFL draft, signed a four-year, $25.3-million contract that included a fifth-year club option. He stands to make $8.06 million in 2018 salary and bonuses, ranking him 26th among quarterbacks and 250th among NFL players. If Winston were to play under the fifth year option of about $20.1-million, it would rank 13th in average salary per year among quarterbacks. There are currently 17 NFL quarterbacks earning more than $20-million. At 24, Winston is entering his fourth season, having passed for 11,636 yards with 69 touchdowns and 44 interceptions. But his team has never reached the postseason. Winston went 6-10, 9-7 and 3-10 as a starter. He missed three games last season with a shoulder injury and fell less than 500 yards shy of passing for 4,000 yards for the third straight season. The deadline for picking up Winstons fifth-year option is May 2, but the Bucs had no reason not to just do it now. Tampa Bay is likely to attempt to negotiate a long-term deal before the start of 2019. Its exciting to start the fourth year, especially with my teammates, my class coming in,Ž Winston said Monday. Donovan (Smith) has a big year coming up, Ali (Marpet) has a big year coming up, and obviously, I have a huge year coming up. And seeing guys like Cam (Brate) and Mike (Evans) „ they reap what they sow. I mean, they got huge contracts but its what you said at the end.NFL: BucsWinston set to make $21 million in 2019By MATT BAKERTampa Bay TimesTallahassee police suspected Florida State quarterback Deondre Francois possessed marijuana with the intent to sell it when they executed a search warrant on his home last week, according to an affidavit. The case „ which culminated Thursday when Francois agreed to a prearrest diversion program on misdemeanor complaints of possessing marijuana and drug paraphernalia „ began in February. Thats when an anonymous tipster known to law enforcement reported seeing a grocery bag of marijuana at Francois home. Police estimated it was about two pounds of the drug … in excess of what a common user of cannabis might have on hand at any given point,Ž according to the search warrant affidavit.COLLEGE FOOTBALL: Florida StatePolice suspected FSUs Deondre Francois intended to sell marijuanaMONICA HERNDON | TIMES Tampa Bay Buccaneers head coach Dirk Koetter, left, speaks with quarterback Jameis Winston (3) during their game against the Atlanta Falcons in Tampa, on Monday, Dec. 18, 2017. TIMES FILE Police suspected FSU quarterback Deondre Francois intended to sell marijuana, according to a search warrant affidavit. Bucs pick up option on QBs rookie contract SEE BUCS, 3 SEE FSU, 6AP FILE PHOTOSAt left, Southeastern Conference Commissioner Greg Sankey speaks during the Southeastern Conferences annual media gathering in Hoover, Ala. Center, former U.S. Secretary of State Condoleezza Rice participates in a panel discussion at a forum in New York. At right, Atlantic Coast Conference Commissioner John Swofford speaks during a news conference in Charlotte, N.C. COLLEGE BASKETBALL: Corruption Swo ord expects substantive “ ndings from Rice commissionSEE COLLEGE, 3AP FILE PHOTOJacksonville Jaguars quarterback Blake Bortles (5) warms up before the AFC championship game against the New England Patriots in Foxborough, Mass. By MARK LONGAssociated PressJACKSONVILLE „ Blake Bortles got a stark reminder Tuesday of how Jacksonvilles season ended three months ago. Bortles was in the quarterbacks meeting room when offensive coordinator Nathaniel Hackett flashed a picture of the Gillette Stadium scoreboard from Jan. 21, 2018. Jaguars 20, Patriots 17, with a little more than 5 minutes to play in the AFC championship game. Its kind of like, Man, that sucks. I cant believe we blew that,Ž Bortles said. That will probably always be in the back of our minds as we missed that opportunity to go play for a Super Bowl. But I think it just gives us that much more motivation to get there again and go win it.Ž The Jaguars began their offseason program this week still thinking about how close they came to upsetting New England and getting to the Super Bowl for the first time in franchise history. Jacksonville led 20-10 early in the fourth quarter before fading down the stretch. Coach Doug Marrone cautioned his team about focusing on the past or anything that might happen in the future. But players made it clear the 24-20 loss in New England still stings and will serve as a driving force over the next nine months.NFL: JaguarsJaguars back at work with AFC title game defeat still stinging SEE JAGUARS, 3 AP PHOTOTexas Rangers Matt Moore pitches to the Tampa Bay Rays during the first inning Tuesday in St. Petersburg. By MARK DIDTLERAssociated PressST. PETERSBURG „ Matt Moore allowed an unearned run over seven innings in his first start against his former team and the Texas Rangers beat the Tampa Bay Rays 7-2 on Tuesday night. Moore (1-3), who went 39-28 with Tampa Bay before being dealt to San Francisco in 2016, struck out six with five hits and two walks. The Rangers acquired the left-hander from the Giants in December. Daniel Robertson had the lone run off Moore, scoring on shortstop Isiah Kiner-Falefas throwing error in the third. Adrian Beltre, Ronald Guzman and Shin-Soo Choo had two RBIs each for the Rangers. Kiner-Falefa had four hits, including a double. Beltre hit his second sacrifice fly of the game and Guzman had a two-run double off Yonny Chirinos (0-1) as the Rangers went ahead 5-1 in the fifth. Guzman has hit safely in his first four big league games since being recalled Friday from Triple-A Round Rock.MLB: Rangers 7, Rays 2 Moore than enoughFormer Tampa pitcher Matt Moore leads Rangers over RaysSEE RAYS, 2

PAGE 41

Page 2 SP www.yoursun.com Wednesday, April 18, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Apr. 17N .......................... 3-8 Apr. 17D ..........................2-1 Apr. 16N ..........................8-3 Apr. 16D ..........................8-2 Apr. 15N .......................... 9-0 Apr. 15D .......................... 1-7 D-Day, N-NightPICK 3Apr. 17N .......................8-3-1 Apr. 17D .......................9-2-7 Apr. 16N ....................... 6-7-9 Apr. 16D .......................2-1-7 Apr. 15N .......................9-9-9 Apr. 15D .......................6-4-7 D-Day, N-NightPICK 4Apr. 17N ....................1-6-5-3 Apr. 17D ....................3-8-7-0 Apr. 16N ....................8-6-0-4 Apr. 17D .................... 3-9-0-2 Apr. 15N .................... 2-9-2-4 Apr. 15D .................... 4-7-4-3 D-Day, N-NightPICK 5Apr. 17N ................7-2-5-8-3 Apr. 17D ................6-9-6-1-8 Apr. 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 D-Day, N-NightFANTASY 5Apr. 17 .........................LATE Apr. 16 .........10-17-18-19-24 Apr. 15 .........14-21-22-26-28 € € € PAYOFF FOR Apr. 16 0 .............. 5-digit winners $0 248 .4-digit winners $555.00 9,618 3-digit winners $14.50CASH 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. 16 ..............11-18-31-43 Lucky Ball ...........................3 Apr. 13 ................ 5-12-32-40 Lucky Ball ........................... 8 € € € PAYOFF FOR Apr. 16 2 ............ 4-of-4 LB $2 million 7 .................. 4-of-4 $2,388.00 53 ..............3-of-4 LB $689.50 845 .................3-of-4 $128.00LOTTOApr. 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. 16 .........12-34-44-47-65 Mega Ball .........................22 Apr. 13 ............8-9-32-42-59 Mega Ball .........................10 € € € 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 TV By BRYAN LEVINESports WriterPORT CHARLOTTE „ Following a lengthy road trip, the Charlotte Stone Crabs began a six-game road trip on the wrong foot Tuesday night. Falling 9-4 against the Clearwater Threshers, the Stone Crabs allowed four runs in the first inning to immediately fall behind and were never able to catch up. It was a roller-coaster of an outing for Charlotte starting pitcher Brock Burke, as things started and ended poorly, with some success in between. The left-hander gave up four runs in the first inning, and then allowed the first four batters of the fifth inning to reach base before being pulled with the bases loaded and no outs. It was his command,Ž manager Reinaldo Ruiz said. He just lost command of his fastball. Everything was up, he couldnt make the adjustment in those two innings, and he paid the price.Ž In between the seven runs allowed to start and end his night, Burke allowed just one base runner in his middle three innings. Burke totaled four-plus innings pitched, giving up seven runs (five earned) on six hits, three walks and a hit batter. He also struck out eight hitters. Burke is having a rough start to his 2018 season. So far in three outings, hes allowed 14 runs in 10 ‡ innings pitched and now holds a 10.13 ERA. I think hes getting behind in counts and thats what is costing him,Ž Ruiz said. His tempo was really slow tonight. If he can start with a good tempo hes going to be much better.Ž A pair of inherited runners came around to score against reliever Adrian Navas as he was unable to limit the damage of what was a 4-3 Threshers lead prior to the fifth inning. This game featured many top prospects on both sides. For the Threshers, they top three batters in their lineup are in the top-10 of the Philadelphia Phillies prospect list. No. 10 Arquimedes Gamboa went 0-for-3 with a pair of walks and runs scored. No. 6 Adam Haseley had two hits and two runs scored. No. 5 Mickey Moniak struck out his first three times at the plate before finishing his night 0-for-5. On the Stone Crabs side of things, two of their trio of top prospects were held in check. Tampa Bay Rays No. 11 prospect Josh Lowe had one single in four trips to the plate. No. 7 Lucius Fox went 0-for-4 with a walk. No. 4 Jesus Sanchez went 3-for-4 with a double and an RBI in the loss. Even though he didnt hit the ball that hard, he found ways to lay some base hits. Its great to see him turn things around,Ž Ruiz said. Nate Lowe also reached base four times in the loss with two singles, a double an RBI and a run scored. He grounded out with the bases loaded to end the game. Rehabbing with Charlotte on Tuesday was Tampa Bay Rays infielder Brad Miller. Coming back from a groin injury, Miller had a single and a run score in four at-bats. He also looked strong hustling down the line on a ground out and caught a foul ball on defense. The 28-year-old is eligible to return to the Rays on Thursday. While the Stone Crabs were on the road, they placed a pair of players on the disabled list. Catcher Rene Pinto and infielder Peter Maris will both miss some time. Pinto was replaced on the roster by catcher Joey Roach and lefthanded pitcher Ivan Pelaez replaced Maris. „Contact Bryan Levine at blevine@sun-herald.com.THRESHERS 9, STONE CRABS 4Clearwater AB R H BI BB SO Avg. Moniak CF 5 0 0 0 0 3 .156 Gamboa SS 3 2 0 0 2 0 .195 Haseley LF 5 2 2 0 0 0 .244 Hall 1B 4 1 1 1 0 1 .268 Listi DH 3 2 1 1 1 1 .423 Lartigue C 5 1 3 1 0 2 .333 Pujols RF 4 1 1 3 1 2 .219 Rivas 2B 5 0 1 1 0 1 .258 Gomez 3B 4 0 1 0 0 2 .161 Charlotte AB R H BI BB SO Avg. Fox SS 4 0 0 0 1 0 .304 Miller 1B 4 1 1 0 0 0 .250 Mastrobuoni PH 0 0 0 0 1 0 .235 Tenerowicz LF 5 1 1 0 0 1 .333 N. Lowe DH 4 2 3 1 1 0 .400 J. Lowe CF 4 0 1 0 0 2 .357 Sanchez RF 4 0 3 1 0 0 .317 Rodriguez C 4 0 0 1 0 0 .259 Gray 2B 4 0 0 0 0 2 .167 Padlo 3B 4 0 1 0 0 2 .188 Clearwater 400 030 200 … 9 10 2 Charlotte 300 001 000 … 4 10 1 2B: Haseley (3); N. Lowe (4). HR: Pujols (3). RBI: Hall (10), Lartigue (4), Listi (6), Pujols 3 (5). Rivas (2); N. Lowe (9), Sanchez (7), Rodriguez (1). LOB: Clearwater 8, Charlotte 9. RISP: Clearwater 5-for-15, Charlotte 2-for-13. SB: Tenerowicz (2). E: Pujols 2 (2, “ elding, “ elding); Gray (1, “ elding). PITCHING Clearwater IP H R ER BB SO HR ERA Falter (W, 1-0) 5.1 8 4 1 0 5 0 2.00 Cabrera (H, 1) 0.2 0 0 0 0 0 0 6.43 Hunter 1.1 1 0 0 1 1 0 0.00 Quinn 1.2 1 0 0 2 1 0 0.00 Charlotte IP H R ER BB SO HR ERA Burke (L, 0-2) 4.0 6 7 5 3 8 0 10.13 Navas 1.0 1 0 0 0 2 0 0.00 Ramos 3.0 3 2 2 0 1 1 7.11 Bayer 1.0 0 0 0 1 1 0 13.50 HBP: Hall (by Burke), Listi (by Bayer). Umpires: HP: Zachary Dobson. 1B: Michael Carroll. Time: 2:45. Att: 2,006.M i LB: Threshers 9, Stone Crabs 4Early runs lead to Stone Crabs lossSUN PHOTO BY TOM ONEILLCharlotte Stone Crabs DH Nate Lowe (36) gets a broken bat double and drives in a run during the first inning against the Clearwater Threshers Tuesday at Charlotte Sports Park. SUN PHOTO BY TOM ONEILLCharlotte Stone Crabs starting pitcher Brock Burke (23) faces the Clearwater Threshers during the first inning Tuesday at Charlotte Sports Park. MLB BASEBALL 2 p.m. MLB „ Regional coverage, St. Louis at Chicago Cubs OR Cincinnati at Milwaukee (1:30 p.m.) 5 p.m. MLB „ Chicago White Sox at Oakland (joined in progress) 7 p.m. ESPN „ Cleveland vs. Minnesota, at San Juan, Puerto Rico NBA BASKETBALL 7 p.m. TNT „ NBA playoffs, Eastern Conference, “ rst round, Game 2, Indiana at Cleveland 8 p.m. NBA „ NBA playoffs, Western Conference, “ rst round, Game 2, Utah at Oklahoma City 9:30 p.m. TNT „ NBA playoffs, Western Conference, “ rst round, Game 2, Minnesota at Houston NHL HOCKEY 7 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 4, Pittsburgh at Philadelphia 7:30 p.m. GOLF „ NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 4, Tampa Bay at New Jersey 10 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference, “ rst round, Game 4, Nashville at Colorado 10:30 p.m. GOLF „ NHL Stanley Cup playoffs, Western Conference, “ rst round, Game 4, Anaheim at San Jose SOCCER 2:40 p.m. NBCSN „ Premier League, Bournemouth vs. Manchester United Associated PressDeMar DeRozan matched his career playoff-high with 37 points, Jonas Valanciunas had 19 points and 14 reboun ds and the Toronto Raptors beat the Washington Wizards 130-119 on Tuesday night, taking a 2-0 lead in a playoff series for the first time in franchise history. Kyle Lowry had 13 points and a career playoff-high 12 assists as Toronto set team playoff records for points in a quarter, a half, and a game. C.J. Miles scored 18 points, Delon Wright had 11 and Serge Ibaka 10 for the Raptors, who snapped an NBA-worst 10-game losing streak in Game 1s with a 114-106 win on Saturday. Toronto, which made a team playoff record 16 3-pointers Saturday, connected on 12 of 32 from long range in Game 2, making only one in the second half. John Wall scored 29 points, Mike Scott had 20 and Ty Lawson 14 for the Wizards, who host Game 3 on Friday night.CELTICS 120, BUCKS 106: Jaylen Brown had a playof f career-high 30 points and the Boston Celtics pulled away into second half to earn a win over the Milwaukee Bucks. Terry Rozier added 23 points for Boston, which took a 2-0 series lead in the “ rstround matchup. Game 3 is set for Friday in Milwaukee. The Celtics led by as many as 20 in the fourth quarter. NBA ROUNDUPDeRozan scores 37, Raptors beat WizardsAP PHOTOToronto Raptors guard DeMar DeRozan (10) celebrates with teammate Serge Ibaka (9) after a basket against the Washington Wizards during the second half of Game 2 of an NBA first-round playoff series Tuesday in Toronto. Beltre drove in Texas first run with a firstinning sacrifice fly, and Choo made it 2-0 on a sac fly during the second. Choo added a solo homer in the sixth. Beltre played in his 2,832nd major league game, moving past Rafael Palmeiro for 18th place on the career list. He has 1,647 RBIs, which is five away from tying Tony Perez for 27th since 1920. Rays right fielder Carlos Gomez attempted to throw out Beltre at first after fielding a liner on the bounce in the seventh, but the Rangers star crossed the base safely for his 3,067th hit. Chirinos gave up six runs and seven hits over 5 ‡ innings. The rookie right-hander entered with a 14 ‡ inning scoreless streak. Wilson Ramos hit a solo homer in the ninth for the Rays.TRAINERS ROOMRangers: INF Jurickson Profar, who hit the right side of his head on the infield dirt after a collision at second base Monday, remains in concussion protocol. ... Reliever Tony Barnette (right shoulder tightness) was placed on the 10-day disabled list. ... OF Delino DeShields (broken left hamate bone) has resumed full baseball activities. Rays: 3B Matt Duffy went on the 10-day DL with a strained right hamstring. ... 1B Brad Miller (strained left groin) played seven innings and went 1 for 4 in his first game with Class A Charlotte.BAT TOSSRobertson lost control of his bat twice on swings leading off in the first, with the bat both times hitting the protective netting behind the Rangers dugout. Two batters later, Gomez slammed his bat on the ground and broke it after hitting an infield pop-up.UP NEXTRangers LHP Cole Hamels (1-2) and Rays RHP Jake Faria (0-1) are the starting pitchers in the series finale Wednesday.RAYSFrom Page 1 Associated PressMark Scheifele scored both goals for Winnipeg and Connor Hellebuyck made 30 saves for his seventh shutout this season, as the Jets beat the Minnesota Wild 2-0 on Tuesday night to take a 3-1 lead in the first-round playoff series. Scheifele scored with 28 seconds left in the first period and tacked on an empty-netter with 11 seconds remaining, pushing the Wild to the brink of elimination. Devan Dubnyk stopped 26 shots for the Wild, who played without star left wing Zach Parise because of a broken sternum suffered in Game 3. After a six-goal outburst in their last appearance, the Wild had trouble generating the same kind of relentless attack and simply couldnt slide any pucks past Hellebuyck.NHL ROUNDUP Scheifele, Hellebuyck lead Jets past Wild for 3-1 lead

PAGE 42

The bar has been raised; the expectations are different,Ž Bortles said. To be able to go through the season we went through last year, the camp that we went through and kind of see everything that happened, I think guys are coming back this year with a totally different attitude and kind of a hunger to reach that final game and go win it.Ž Jacksonville has reason to be optimistic. The Jaguars return 12 of the top 14 players on a defense that ranked second in the NFL, added one of the leagues most coveted free agents in guard Andrew Norwell and kept their entire coaching staff intact. You have to start back at ground zero and then build,Ž veteran defensive end Calais Campbell said. The reset button is something you have to hit regardless if you were terrible or if you were good. It doesnt matter. Just got to start over from the beginning and earn the right to make it to be a successful team.Ž Even with so much carry-over from 2017, Marrone plans to take a similar approach during the offseason. He wants his players to get in the best shape possible now, which should help them get through a grueling training camp later. Im always one of those guys, Hey, lets be where our butt is,Ž Marrone said. In other words, lets be in this moment right now. I think that when youre grabbing toward this future and you looking beyond youre going to miss all the small things that you need to build a foundation. Last year, we kind of wrapped it in a box and put it there. There are lessons that weve learned from it. We appreciate that. We appreciate the season. We appreciate whats gone on, but now were sitting here at 0-0.Ž Jacksonville (10-6) won the AFC South for the first time in franchise history last season, but top executive Tom Coughlin and general manager Dave Caldwell didnt treat the roster like it was even close to being set. They let receiver Allen Robinson, cornerback Aaron Colvin, guard Patrick Omameh and backup quarterback Chad Henne walk in free a gency. Its about that postseason, man. Its about getting some wins together, its about bringing this community behind us, its about really changing this culture around here and were taking strides to that but now its time to get it done.Ž Winston is hoping to have a long career. He has spent part of the off-season researching the diets of durable athletes such as Patriots quarterback Tom Brady, Cavaliers star LeBron James and boxer Floyd Mayweather. Just typical research,Ž Winston said. You watch Tom vs. Time and you see how he maintains his body. You read articles about LeBron and investing a lot of money into his body and you see how hes been prolific throughout his career, you see Floyd Mayweather and how he continues to train and continues to keep toxins and stuff out of his body. So, you just learn from the guys that are very successful at it and the guys that are doing it and you try to apply it to your regimen every day.Ž Winstons shoulder injury has improved and has organized private throwing sessions with Mike Evans at Texas A&M and with DeSean Jackson at Florida State in recent weeks. The Bucs reported to their off-season workout program Monday. The only thing looming over Winston is that the NFL is investigating an allegation that he groped a female Uber driver in Arizona in November 2016. Winston has denied the allegations. Even though the probe is entering its fifth month, Winston said he has not been interviewed by the NFL. However, Bucs cochairman Joel Glazer said he believes Winston eventually will be cleared. It meant a lot to me because I know my work ethic for this organization and for this team is unparalleled,Ž Winston said. Every day I walk in this building Im trying to be the best I possibly can be and be a great leader for this organization so to have the support of ownership, it really inspires me to continue to work hard and continue to be the leader that I am.ŽAssociated PressGREEN BAY, Wis. „ An offseason of change for the Green Bay Packers has been met with occasional displeasure by quarterback Aaron Rodgers. At the Super Bowl, Rodgers called it interestingŽ that the Packers replaced quarterbacks coach Alex Van Pelt without consulting me.Ž Also that week, he spoke of the possibility he might have to finish his career elsewhere, like predecessor Brett Favre. In the wake of the Packers decision to release his close friend Jordy Nelson on March 13, Rodgers added its pretty clear that players play and coaches coach and personnel people make decisions (and) thats the way they want it.Ž Rodgers took a more measured tone with reporters on Tuesday at Lambeau Field. On the first day of Green Bays offseason program, Yahoo! Sports reported that sources close to Rodgers say the quarterback had grown frustratedŽ by the team making such big moves without consulting him, and that the lack of input could factor into negotiations toward a contract extension. I know my role, and thats to play quarterback the best that I can,Ž Rodgers said. The team is going to try to put the right guys in place, the right coaches in place, the right players in place. You just have to trust the process. This process works, and it has worked for (coach) Mike (McCarthy) for a number of years. Obviously, thats why hes still here in his 13th season. Weve had a lot of success here, and youve got to trust the process.Ž The release of Nelson was especially hard on Rodgers. Nelson was a second-round draft pick in 2008, the same year Rodgers ascended into the starting role. They connected on 65 touchdown passes, the most by a quarterback-receiver duo in franchise history. Their on-field connection was born from an off-the-field bond. This is a professional environment, but as humans we have personal connections to people,Ž Rodgers said. Obviously, he was one of my closest friends in the locker room for a number of years. We played together for a long time and talked about really finishing his career here and together. The disappointment is when you get close to your teammates, and theyre not here anymore „ and especially when theyre not here, theyre playing somewhere else. But the organization is making decisions that they feel like are in best interest for our team and youve got to trust the process.Ž Part of that process was replacing offensive and defensive coordinators and making rare splashes into free agency by adding tight end Jimmy Graham and defensive lineman Muhammad Wilkerson. Rodgers and Graham have known each other for years, but will be learning a revamped offense together. Its all about these days right here, especially when we start catching and running routes,Ž Graham said. Its about making sure Ive got the offense down so he has a lot of confidence in me, and he knows that I know whats going on and that were kind of in the same steps. And then from there, you basically try not to drop anything ever. And then hell start liking you.Ž While Graham and Rodgers try to build chemistry, the team and Rodgers will try to hammer out a contract extension. General manager Brian Gutekunst and Packers President Mark Murphy have said its a priority to extend Rodgers deal set to expire after the 2019 season. With Kirk Cousins (Minnesota), Jimmy Garoppolo (San Francisco), Drew Brees (New Orleans) and Alex Smith (Washington) signing big contracts in the offseason, Rodgers has fallen to ninth among quarterbacks with an average salary of $22 million. Rodgers said its never been aboutŽ becoming the highest-paid player in the league. He wouldnt say whether he and agent David Dunn would push for a fully guaranteed contract like Cousins signed with the Vikings. Rather, Rodgers said the key will be structuring the deal that works for both parties under the constraints of the salary cap. Im under contract for the next two years,Ž Rodgers said. Obviously, wed like to lock something in at some point. The team has made it public knowledge that theyd love to do that. Ive said Id love to finish my career here. Theres more than mutual interest on both sides.Ž The Sun / Wednesday, April 18, 2018 www.yoursun.com SP Page 3BUCSFrom Page 1 COURSES COURSESTo place your ad here, call 941-429-3110adno=719486 Executive Golf CourseWalk 9 holes for $12.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda AP FILE PHOTOGreen Bay Packers quarterback Aaron Rodgers sits on the sideline during a 2017 game against the Dallas Cowboys in Arlington, Texas. An offseason of change for the Packers has been met with occasional displeasure by Rodgers. NFL: PackersRodgers hopeful for extension despite changes JAGUARSFrom Page 1Southeastern Conference Commissioner Greg Sankey, speaking at a similar meeting in Birmingham, Alabama, on Monday, hopes for an impactful outcomeŽ when Rices committee releases its recommendations. The FBIs corruption probe led to criminal charges against assistant coaches, agents, apparel company employees and others. The Justice Department arrested 10 people, including four assistant coaches from Arizona, Southern California, Auburn and Oklahoma State, in a case tied to hundreds of thousands of dollars in alleged bribes and kickbacks designed to influence recruits on choosing a school or an agent. Sankey said the investigation received an appropriate level of concern and attentionŽ during the season. I did not mean and would not imply that I think its just business as usual,Ž Sankey said. Ive seen some observations that, Oh wow, were just back to business as usual. I dont think thats the case. I dont (get) that sense from our programs and programs nationally. I dont think theres a time when you can settle in and say, OK, everythings fine. Were moving forward,Ž he added. I think the attentions been raised and the attention will be raised again when that report is released. And then there will probably be a lot of new work in determining how we meet whatever new expectations may exist.Ž Swofford also called it aggravatingŽ to have two ACC schools „ Louisville and North Carolina State „ involved in the federal investigation. N.C. State was one of the latest schools to become swept up in it, with prosecutors last week accusing an Adidas representative, who no longer works for the company, of agreeing to funnel $40,000 through an unidentified coach to the father of former player Dennis Smith Jr. The scandal also led to Rick Pitinos ouster at Louisville before the season. Swofford said having that two of his schools two ACC schools involved is the last thing, from my chair, you want to see, and its the thing that upsets me the most, aggravates me the most. So when you have all those emotions tied to it, you need to find a way to do something positive,Ž he added. I think college basketball is so good, even with its current problems, that it will be resilient. I think it will come out of this better and hopefully stronger than ever. ... It might not be fun getting there.ŽCOLLEGEFrom Page 1

PAGE 43

Page 4 SP www.yoursun.com Wednesday, April 18, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston132.867„„9-1W-48-15-1 Toronto115.6882„7-3W-36-35-2 NewYork88.500524-6L-14-44-4 Baltimore512.294953-7L-42-43-8 TampaBay413.2351063-7L-12-72-6 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Minnesota74.636„„7-3W-34-23-2 Cleveland86.57116-4L-16-22-4 Detroit59.357344-6W-12-53-4 Chicago49.308442-8L-21-53-4 KansasCity312.200662-8L-71-72-5 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY LosAngeles133.813„„9-1W-74-29-1 Seattle95.6433„6-4W-15-24-3 Houston107.58834-6L-36-34-4 Oakland710.412634-6W-24-53-5 Texas712.368744-6W-12-85-4 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork124.750„„7-3L-26-46-0 Atlanta96.6002„6-4W-15-24-4 Philadelphia96.6002„8-2L-15-14-5 Washington99.500415-5W-23-76-2 Miami512.294753-7W-13-92-3 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Pittsburgh116.647„„5-5L-24-47-2 St.Louis97.56316-4W-42-47-3 Chicago77.500215-5W-12-35-4 Milwaukee89.471324-6L-22-66-3 Cincinnati313.188762-8W-11-72-6 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona114.733„„7-3L-15-16-3 Colorado118.5792„6-4W-32-49-4 LosAngeles69.400534-6W-24-52-4 SanFrancisco69.400534-6L-33-43-5 SanDiego711.389535-5L-14-83-3 MAJORLEAGUEBASEBALLBLUEJAYS11,ROYALS3,GAME1KANSASCITYABRHBIBBSOAVG. J aylf401002.240 b-Almonteph100000.083 Merri“eld2b301011.259 Moustakasdh412100.339 Duda1b422100.302 Solerrf402001.244 Cuthbert3b402000.229 Orlandocf400001.222 Escobarss200001.149 Goinsss100001.250 Gallagherc401000.200 T OTALS35311217 T ORONTOABRHBIBBSOAVG. Pearcedh322101.273 a-Grandersonph-dh200001.308 Hernandezlf522002.400 Smoak1b411110.268 Solarte3b312401.311 Ngoepe3b100001.071 Martinc300022.139 Pillarcf411201.304 Diazss412001.262 Grichukrf422300.109 T ravis2b311000.098 T OTALS36111311310 KANSASCITY012000000„3112 T ORONTO20003600X„11130 a-”iedoutforPearceinthe6th.b-grounded outforJayinthe9th. E„Cuthbert(2),Escobar(1).LOB„Kansas City7,Toronto6.2B„Merri“eld(3), Gallagher(2),Hernandez(3),Pillar(4), Grichuk(2).HR„Moustakas(4),off Garcia;Duda(3),offGarcia;Solarte(3), offSkoglund;Grichuk(2),offBoyer. RBIs„Moustakas(10),Duda(9),Pearce (8),Smoak(11),Solarte4(8),Pillar2(7), Grichuk3(5).CS„Merri“eld(2),Cuthbert (1).SF„Solarte. Runnersleftinscoringposition„KansasCity 4(Duda2,Escobar,Gallagher);Toronto2 (Diaz2).RISP„KansasCity3for11;Toronto 6for8. Runnersmovedup„Orlando,Cuthbert, T ravis.LIDP„Diaz.GIDP„Orlando. DP„KansasCity1(Duda);Toronto2(Diaz, T ravis,Smoak),(Martin,Diaz). KANSASCITYIPHRERBBSONPERA Skoglund,L,0-258 551677 9.31 Boyer.146210 2325.20 Smith2.21 001450 1.50 TORONTOIPHRERBBSONPERA Garcia,W,2-058 331586 3.86 Oh,H,111000119 2.57 Loup12000016 5.79 A xford20 0001252.45 Inheritedrunners-scored„Smith3-3.HBP„ Garcia(Escobar),Smith(Travis). Umpires„Home,EdHickox;First,Jansen Visconti;Second,RonKulpa;Third,Gabe Morales.T„2:56.BLUEJAYS5,ROYALS4,10INNINGS,GAME2KANSASCITYABRHBIBBSOAVG. J aylf412010.259 Merri“eldrf310021.246 Moustakas3b503100.361 Dudadh400103.277 Cuthbert1b401011.231 Goins2b500002.190 A lmontecf511100.118 Escobarss512100.173 Buterac501001.188 T OTALS40410448 T ORONTOABRHBIBBSOAVG. Pearce1b503100.316 Hernandezlf300011.308 b-Grandersonph-lf100001.300 Smoakdh400013.250 Solarte3b500001.280 Pillarcf422010.317 Diazss310021.244 Grichukrf310012.102 Mailec412312.421 Ngoepe2b200002.063 a-Travisph-2b202100.140 T OTALS36595713 KANSASCITY1010010100„4100 T ORONTO0000004001„590 Oneoutwhenwinningrunscored. a-singledforNgoepeinthe7th.b-struck outforHernandezinthe9th. LOB„KansasCity12,Toronto11.2B„Jay (2),Moustakas(4),Pearce(3).HR„Almonte (1),offBiagini;Escobar(1),offTepera. RBIs„Moustakas(11),Duda(10),Almonte (1),Escobar(3),Pearce(9),Maile3(7), Travis(2). Runnersleftinscoringposition„Kansas City6(Jay,Merri“eld2,Goins,Almonte2); Toronto3(Smoak2,Solarte).RISP„Kansas City1for12;Toronto4for10. Runnersmovedup„Butera.GIDP„Smoak. DP„KansasCity1(Goins,Cuthbert). KANSASCITYIPHRERBBSONPERA Duffy62 0038100 3.86 Grimm00 3330 1711.37 Keller.13 110116 2.84 Hill1.20 000117 1.35 McCarthy.12 000113 0.00 Herrera.20 000212 0.00 Flynn,L,0-1.12 111016 4.91 TORONTOIPHRERBBSONPERA Biagini5.26 3334106 4.76 Barnes1.10 001223 1.04 Tepera12 110126 3.00 Osuna11 0001180.00 Clippard,W,2-011 0000162.08 Grimmpitchedto3battersinthe7th. Inheritedrunners-scored„Keller3-3,Hill 2-0,Herrera2-0,Barnes1-0.HBP„Biagini 2(Duda,Jay),Flynn(Grichuk).WP„Osuna, Flynn. Umpires„Home,JohnTumpane;First,Ron Kulpa;Second,GabeMorales;Third,Jansen Visconti.T„3:37.A„18,645(53,506).ROCKIES2,PIRATES0COLORADOABRHBIBBSOAVG. LeMahieu2b301010.297 Parralf310010.203 Blackmoncf401001.309 Gonzalezrf300110.227 Desmond1b310011.172 Storyss402001.217 McMahon3b401102.097 Woltersc400000.143 Bettisp300002.100 Shawp000000--McGeep000000--Davisp000000--TOTALS3125247 PITTSBURGHABRHBIBBSOAVG. Rodriguez2b400000.143 Polancorf300010.197 Martecf301010.308 Bell1b400001.269 Dickersonlf400000.328 Cervellic300002.269 Moran3b301001.298 Mercerss302000.260 Williamsp201000.143 Santanap000000--a-Frazierph100000.212 Rodriguezp000000--TOTALS3005024 COLORADO100100000„250 PITTSBURGH000000000„050 a-groundedoutforSantanainthe8th. LOB„Colorado6,Pittsburgh5.2B„ LeMahieu(6),Story(3),Mercer(5).RBIs„ Gonzalez(11),McMahon(2).SB„Story(4). CS„Gonzalez(1). Runnersleftinscoringposition„Colorado 3(Blackmon,Wolters2);Pittsburgh1 (Cervelli).RISP„Colorado1for6;Pittsburgh 0for3. Runnersmovedup„Dickerson,Frazier. FIDP„Rodriguez.GIDP„Bell. DP„Colorado2(Parra,LeMahieu), (Desmond,Story). COLORADOIPHRERBBSONPERA Bettis,W,3-07.15002385 1.44 Shaw,H,4.10000063.72 McGee,H,5.10 000032.16 Davis,S,8-910 0001132.16 PITTSBURGHIPHRERBBSONPERA Williams,L,3-164 223497 1.93 Santana20 001122 6.00 Rodriguez110 002190.00 Inheritedrunners-scored„Shaw1-0,McGee 1-0. Umpires„Home,JeremieRehak;First, GerryDavis;Second,PatHoberg;Third,Dan Iassogna.T„2:31.A„8,869(38,362).TIGERS4,ORIOLES2BALTIMOREABRHBIBBSOAVG. Mancinilf412102.299 Gentryrf310002.240 a-Santanderph-rf100001.186 M.Machadoss301010.309 A.Jonescf402101.236 Valenciadh200012.120 b-Alvarezph-dh101000.320 Davis1b300013.125 Beckham3b300010.167 Sardinas2b300010.000 Josephc300001.088 c-Siscoph100000.267 TOTALS31262512 DETROITABRHBIBBSOAVG. Martincf412000.288 Candelario3b402100.220 Cabrera1b200021.235 J.Joneslf000000.176 Castellanosrf210020.291 Martinezdh413200.310 1-Reyespr-dh010000.200 Goodrumlf-1b300013.179 McCannc401000.195 Iglesiasss401001.116 D.Machado2b400002.216 TOTALS3149357 BALTIMORE001010000„261 DETROIT02001001X„490 a-struckoutforGentryinthe7th.b-singled forValenciainthe8th.c-”iedoutforJoseph inthe9th. 1-ranforMartinezinthe8th. E„Sardinas(1).LOB„Baltimore7,Detroit 8.2B„Iglesias(3).3B„Candelario(2). HR„Mancini(2),offLiriano;Martinez(1), offCashner.RBIs„Mancini(5),A.Jones(9), Candelario(4),Martinez2(8). Runnersleftinscoringposition„Baltimore2 (Valencia,Sardinas);Detroit4(Castellanos, Martinez,D.Machado2).RISP„Baltimore1 for3;Detroit0for10. Runnersmovedup„McCann.GIDP„ Beckham,Castellanos,Iglesias. DP„Baltimore2(M.Machado,Sardinas, Davis),(M.Machado,Davis);Detroit1 (Candelario,D.Machado,Cabrera). BALTIMOREIPHRERBBSONPERA Cashner, L,1-267 333593 3.00 Brach11001023 2.35 Givens11111221 6.52 DETROITIPHRERBBSONPERA Liriano,W,2-155 223788 2.55 Farmer,H,110 001113 9.00 Stumpf,H,2.20 001114 0.00 Jimenez,H21.11 000323 0.00 Greene,S,3-3 100000123.18 Inheritedrunners-scored„Jimenez1-0. WP„Givens. Umpires„Home,ChrisGuccione;First,Dave Rackley;Second,LarryVanover;Third,Mark Carlson.T„2:44.A„15,530(41,297).RANGERS7,RAYS2TEXASABRHBIBBSOAVG. Choodh241220.219 Kiner-Falefass504000.273 Mazararf512100.318 Beltre3b301200.284 Gallolf410011.205 Guzman1b501202.294 Centenoc501001.182 Robinson2b411010.188 Toccicf401001.100 TOTALS37712745 TampaBayABRHBIBBSOAvg. Robertson2b210021.250 Hechavarriass403000.232 Gomezrf300002.169 Cron1b302000.254 Ramosc411101.220 Snyder3b400002.000 Refsnyderdh401000.111 Fieldlf400001.143 Smithcf300001.383 TOTALS3127128 TEXAS110031010„7122 TAMPABAY001000001„271 E„Moore(1),Kiner-Falefa(1),Cron(1). LOB„Texas10,TampaBay6.2B„KinerFalefa(1),Guzman(2).HR„Choo(4),off Chirinos;Ramos(1),offBush.RBIs„Choo2 (8),Mazara(6),Beltre2(5),Guzman2(4), Ramos(4).SF„Choo,Beltre2. Runnersleftinscoringposition„Texas7 (Mazara2,Beltre,Guzman2,Centeno2); TampaBay1(Ramos).RISP„Texas2for13; TampaBay1for6. Runnersmovedup„Gallo,Tocci.LIDP„ Smith.GIDP„Hechavarria,Cron,Ramos. DP„Texas4(Kiner-Falefa),(Robinson,KinerFalefa,Guzman),(Moore,Kiner-Falefa, Guzman),(Beltre,Robinson,Guzman). TEXASIPHRERBBSONPERA Moore,W,1-375 102693 5.59 Jepsen11 000114 2.00 Bush11 110112 3.72 TAMPABAYIPHRERBBSONPERA Chirinos,L,0-15.27 6633892.70 Wood2.14111138 3.86 Colome11 000116 9.00 HBP„Moore(Cron),Jepsen(Gomez). Umpires„Home,AlfonsoMarquez;First, BruceDreckman;Second,ChadFairchild; Third,MikeEstabrook.T„2:44.A„8,972 (42,735).MARLINS9,YANKEES1MIAMIABRHBIBBSOAVG. Dietrichlf512101.276 Brinsoncf000000.131 Rojasss-1b411011.299 Castro2b522102.290 Bourdh411011.233 Realmutoc422401.500 Anderson3b210011.246 Telis1b402101.273 Riverass000000.167 Maybincf-lf311101.234 Shuckrf400002.278 TOTALS359118311 NEWYORKABRHBIBBSOAVG. Gardnerlf300022.262 Judgerf200021.339 Stantondh400002.197 Gregoriusss201020.333 Sanchezc401000.190 Hickscf300011.278 Walker2b400002.173 Austin1b400002.262 Andujar3b412100.225 TOTALS30141710 MIAMI310030020„9110 NEWYORK000000001„142 E„Gregorius(1),Austin(1).LOB„Miami 4,NewYork9.2B„Telis(1),Gregorius(7), Andujar(4).HR„Realmuto(1),offTanaka; Andujar(1),offZiegler.RBIs„Dietrich(5), Castro(7),Realmuto4(4),Telis(1),Maybin (3),Andujar(5).SF„Maybin. Runnersleftinscoringposition„Miami 2(Telis,Shuck);NewYork6(Judge, Gregorius,Sanchez,Hicks,Austin2).RISP„ Miami5for11;NewYork0for10. Runnersmovedup„Anderson,Shuck, Stanton,Sanchez.GIDP„Rojas,Bour, Anderson,Stanton. DP„Miami1(Castro,Telis);NewYork3 (Gregorius,Walker,Austin),(Gregorius, Walker,Austin),(Gregorius,Austin). MIAMIIPHRERBBSONPERA Garcia,W,1-051 005292 0.86 Guerrero11 002325 6.52 Steckenrider10 000115 0.00 Barraclough11 000221 2.70 Ziegler11 110216 8.22 NEWYORKIPHRERBBSONPERA Tanaka,L,2-258762583 6.45 Cessa23 221228 4.50 Green10000112 2.16 Robertson10 000314 3.72 Cessapitchedto3battersinthe8th. Inheritedrunners-scored„Green2-1. HBP„Tanaka(Anderson).WP„Cessa.PB„ Realmuto(1),Sanchez(1). Umpires„Home,NicLentz;First,BillWelke; Second,TonyRandazzo;Third,Lance Barrett.T„3:11.A„34,005(54,251).NATIONALS5,METS2WASHINGTONABRHBIBBSOAVG. Turnerss423010.250 Kendrick2b501001.300 Harperrf200120.304 Zimmerman1b401111.121 Sierralf412000.278 Madsonp000000--Kintzlerp000000--d-Reynoldsph100000.111 Doolittlep000000--Taylorcf321011.190 Difo3b301100.275 Severinoc401200.313 Gonzalezp300001.000 Solisp000000--Stevensonlf100000.000 TOTALS34510554 NEWYORKABRHBIBBSOAVG. Cabrera2b300111.339 Cespedeslf502101.203 Flores1b502000.226 Frazier3b500004.283 Brucerf400002.216 Lagarescf302010.385 Nidoc301001.167 b-Nimmoph100001.333 Lobatonc000000.125 Wheelerp212000.500 a-Reyesph100001.000 Gsellmanp000000.000 c-Confortoph000010.250 Bautistap000000--Rosarioss412001.240 TOTALS362112312 WASHINGTON001200110„5100 NEWYORK000020000„2110 a-struckoutforWheelerinthe6th.bstruckoutforNidointhe8th.c-walked forGsellmaninthe8th.d-outon“elders choiceforKintzlerinthe9th. LOB„Washington9,NewYork11.2B„ Turner2(3),Rosario(3).RBIs„Harper(18), Zimmerman(6),Difo(4),Severino2(5), Cabrera(8),Cespedes(13).SB„Turner(8), Sierra(1),Taylor(6).CS„Lagares(1).SF„ Harper,Cabrera.S„Difo. Runnersleftinscoringposition„Washington 2(Kendrick,Reynolds);NewYork5 (Cabrera,Flores,Frazier,Bruce,Rosario). RISP„Washington3for14;NewYork0for9. Runnersmovedup„Kendrick,Severino, Flores,Cespedes.GIDP„Sierra. DP„Washington1(Severino,Kendrick); NewYork1(Rosario,Cabrera,Flores). WASHINGTONIPHRERBBSONPERA Gonzalez,W,2-151/38222597 2.49 Solis,H,22/30 000112 3.68 Madson,H,312 000221 1.86 Kintzler,H,311 001227 7.00 Doolittle,S,3-310 000210 3.00 NEWYORKIPHRERBBSONPERA Wheeler,L,1-167 333299 2.77 Gsellman22 221134 2.61 Bautista11 001119 0.00 Inheritedrunners-scored„Solis2-0. Umpires„Home,WillLittle;First,Tom Woodring;Second,TedBarrett;Third,Lance Barksdale.T„3:11.A„22,724(41,922).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Gardner,NewYork, 17;Betts,Boston,16;Judge, NewYork,15;Trout,Los Angeles,15;Chapman, Oakland,14;Gregorius, NewYork,14;Simmons,Los Angeles,13;5tiedat12. RBI: Lowrie,Oakland,17; Gregorius,NewYork,16; Haniger,Seattle,15;Ramirez, Boston,15;Gallo,Texas,14; KDavis,Oakland,13;Martinez,Boston,13;GSanchez, NewYork,13;Trout,Los Angeles,13;2tiedat12. HITS: Lowrie,Oakland, 24;Altuve,Houston,21; Simmons,LosAngeles, 21;Chapman,Oakland, 20;Judge,NewYork,20; MMachado,Baltimore,20; Pujols,LosAngeles,20;4 tiedat19. DOUBLES: Betts,Boston, 7;Bogaerts,Boston,7; DMachado,Detroit,7; Gregorius,NewYork,6;9 tiedat5. TRIPLES: Benintendi, Boston,2;Castellanos, Detroit,2;Cozart,Los Angeles,2;Fisher,Houston, 2;Smith,TampaBay,2; YSanchez,Chicago,2;19 tiedat1. HOMERUNS: Gallo,Texas,6; Trout,LosAngeles,6;Chapman,Oakland,5;Davidson, Chicago,5;KDavis,Oakland, 5;Gregorius,NewYork,5;8 tiedat4. 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;16 tiedat2. PITCHING: Carrasco,Cleveland,3-0;Porcello,Boston, 3-0;Severino,NewYork, 3-1;19tiedat2. NATIONALLEAGUE RUNS: Harper,Washington,17;Albies,Atlanta, 16;SMarte,Pittsburgh,15; Pham,St.Louis,15;Cabrera, NewYork,14;Blackmon, Colorado,13;Goldschmidt, Arizona,13;Polanco,Pittsburgh,13;6tiedat12. RBI: Harper,Washington, 17;Franco,Philadelphia, 15;Martinez,St.Louis, 15;Polanco,Pittsburgh, 15;Baez,Chicago,14; Blackmon,Colorado,13; Villanueva,SanDiego,13;8 tiedat12. HITS: Pirela,SanDiego,24; Albies,Atlanta,22;Cabrera, NewYork,21;LeMahieu, Colorado,21;Dickerson, Pittsburgh,20;Gennett, Cincinnati,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;5tiedat6. TRIPLES: SMarte,Pittsburgh,3;Baez,Chicago, 2;Cervelli,Pittsburgh,2; KMarte,Arizona,2;Nimmo, NewYork,2;Pirela,San Diego,2;19tiedat1. HOMERUNS: Harper, Washington,8;Blackmon, Colorado,7;Villanueva,San Diego,6;Albies,Atlanta, 5;LeMahieu,Colorado,5; Molina,St.Louis,5;Polanco, Pittsburgh,5;Thames,Milwaukee,5;7tiedat4. STOLENBASES: Turner, Washington,7;Inciarte, Atlanta,5;SMarte,Pittsburgh,5;Pham,St.Louis,5; Taylor,Washington,5;Cain, Milwaukee,4;Hamilton,Cincinnati,4;Pollock,Arizona, 4;4tiedat3.PITCHING: Ottavino, Colorado,3-0;Scherzer, Washington,3-1;Williams, Pittsburgh,3-0;22tiedat2. ROUNDUP/MATCHUPSBlueJays11,Royals3,1stgame: TorontosYangervisSolartedroveinfourruns. Tigers4,Orioles2: DetroitsVictorMartinezhomeredforthe“rsttimesinceAugust. Rockies2,Pirates0: ColoradosChadBettiscombinedwiththreerelieverson a“ve-hitter. Rangers7,Rays2: TexasMattMooreallowedanunearnedrunoverseveninnings. Marlins9,Yankees1: MiamisJ.T.Realmutohomeredanddroveinfourruns. BlueJays5,Royals4,10inn.,2ndgame: TorontosLukeMailesingleddownthe right-“eldlinewiththebasesloadedinthe10th. Nationals5,Mets2.: WashingtonsGioGonzalezimprovedto11-1atCitiField AMERICANLEAGUE Clevelandvs.MinnesotaatSanJuan,PuertoRico ChicagoWhiteSoxatOakland BostonatL.A.Angels. HoustonatSeattle NATIONALLEAGUE PhiladelphiaatAtlanta CincinnatiatMilwaukee St.LouisatChicagoCubs SanFranciscoatArizona L.A.DodgersatSanDiegoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA ColoradoFreeland(L)0-24.501-21-111.24.63 PittsburghKuhl(R)12:35p1-15.741-20-211.05.73 CincinnatiMahle(R)1-25.631-20-00.00.00 MilwaukeeDavies(R)1:40p0-26.750-31-119.23.20 St.LouisWeaver(R)2-02.082-10-13.024.00 ChicagoLester(L)2:20p1-04.403-02-130.22.93 WashingtonRoark(R)1-13.501-21-012.24.26 NewYorkMatz(L)7:10p1-13.772-10-114.02.57 PhiladelphiaVelasquez(R)1-13.522-10-07.00.00 AtlantaMcCarthy(R)7:35p2-03.313-00-05.07.20 SanFranciscoStratton(R)1-12.602-11-117.03.18 ArizonaRay(L)9:40p2-05.743-03-024.11.48 LosAngelesMaeda(R)1-12.081-11-220.05.85 SanDiegoRoss(R)10:10p2-13.502-10-00.00.00AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA TexasHamels(L)1-24.501-30-00.00.00 TampaBayFaria(R)1:10p0-18.180-30-00.00.00 BaltimoreGausman(R)1-16.602-10-07.01.29 DetroitBoyd(L)1:10p0-11.380-20-06.213.50 ChicagoFulmer(R)0-15.591-10-00.00.00 OaklandTriggs(R)3:35p1-02.872-10-00.00.00 KansasCityKennedy(R)1-11.001-20-15.03.60 TorontoHapp(L)4:07p2-13.942-10-113.11.35 ClevelandCarrasco(R)3-03.483-03-019.20.92 MinnesotaBerrios(R)7:10p2-12.182-11-07.21.17 BostonPorcello(R)3-01.833-01-114.13.77 LosAngelesSkaggs(L)10:07p2-01.693-00-00.00.00 HoustonCole(R)1-01.293-00-00.00.00 SeattleLeake(R)10:10p2-03.503-00-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. BOXSCORESMONDAYSGAMES AmericanLeague BaltimoreatBoston,ppd. KansasCityatToronto,ppd. TampaBay8,Texas4 Oakland8,ChicagoWhiteSox1 Seattle2,Houston1 NationalLeague St.LouisatChicagoCubs,ppd. Colorado6,Pittsburgh2 Washington8,N.Y.Mets6 Atlanta2,Philadelphia1 Cincinnati10,Milwaukee4 L.A.Dodgers10,SanDiego3 Interleague N.Y.Yankees12,Miami1 THURSDAYSGAMES AmericanLeague BaltimoreatDetroit,1:10p.m. HoustonatSeattle,3:40p.m. TorontoatN.Y.Yankees,6:35p.m. BostonatL.A.Angels,10:07p.m. NationalLeague PittsburghatPhiladelphia,7:05p.m. N.Y.MetsatAtlanta,7:35p.m. MiamiatMilwaukee,8:10p.m. SanFranciscoatArizona,9:40p.m.BASEBALLCALENDARWEDNESDAY: 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 BettsBos14511618.353 JudgeNYY15571520.351 LowrieOak1770824.343 CanoSea14441215.341 HRamirezBos13511017.333 AndrusTex1452717.327 MoustakasKC1352917.327 GregoriusNYY15491416.327 AltuveHou1765921.323 NATIONALLEAGUE PlayerGABRHPct. GrandalLAD1243716.372 RFlahertyAtl1344716.364 MartinezStL1655520.364 CabreraNYM15591421.356 BryantChC1454919.352 DickersonPit14571020.351 HoskinsPhi15441015.341 DPeraltaAri12501117.340 HerreraPhi1453918.340 SwansonAtl1459720.339 ThroughApril16

PAGE 44

The Sun / Wednesday, April 18, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. G B Daytona (Reds) 9 3 .750 „ Dunedin (Blue Jays) 5 6 .455 3 Tampa (Yankees) 5 8 .385 4 Florida (Braves) 4 8 .333 5 Lakeland (Tigers) 4 8 .333 5 Clearwater (Phillies) 3 9 .250 6 South Division W L Pct. GB Jupiter (Marlins) 9 3 .750 „ Palm Beach (Cardinals) 8 4 .667 1 Bradenton (Pirates) 8 4 .667 1 St. Lucie (Mets) 6 5 .545 2 Fort Myers (Twins) 7 6 .538 2 Charlotte (Rays) 4 8 .333 5 Tuesdays Games Daytona at Tampa, late Dunedin 5, Fort Myers 2 Jupiter 4, Lakeland 3, 11 innings Palm Beach 2, Bradenton 1 Daytona 8, Tampa 2 Florida 3, St. Lucie 1 Clearwater 9, Charlotte 4 Wednesdays Games Daytona at Tampa, 6:30 p.m. Fort Myers at Dunedin, 6:30 p.m. Lakeland at Jupiter, 6:30 p.m. Palm Beach at Bradenton, 6:30 p.m. St. Lucie at Florida, 6:31 p.m. Clearwater at Charlotte, 6:35 p.m. Thursdays Games Daytona at Tampa, 6:30 p.m. Fort Myers at Dunedin, 6:30 p.m. Lakeland at Jupiter, 6:30 p.m. Palm Beach at Bradenton, 6:30 p.m. St. Lucie at Florida, 6:31 p.m. Clearwater at Charlotte, 6:35 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO 2, WASHINGTON 0April 14: Toronto 114, Toronto 106 Tuesday: Toronto 130, Washington 119 Friday: Toronto at Washington, 8 p.m. Sunday: 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, TBARAPTORS 130, WIZARDS 119WASHINGTON (119) Porter Jr. 5-10 2-2 12, Morris 3-7 0-0 6, Gortat 0-4 0-0 0, Wall 9-17 11-11 29, Beal 3-11 2-2 9, Oubre Jr. 6-11 1-2 14, Satoransky 1-2 1-2 3, Scott 7-10 2-2 20, Mahinmi 4-4 4-5 12, Lawson 4-10 2-2 14. Totals 42-86 25-28 119. TORONTO (130) Anunoby 2-3 4-5 9, Ibaka 4-11 1-1 10, Valanciunas 8-11 2-3 19, Lowry 3-10 6-7 13, DeRozan 14-23 6-8 37, Miles 5-7 4-4 18, Powell 0-2 0-0 0, Siakam 3-5 0-1 6, Poeltl 2-2 0-0 4, Nogueira 0-1 0-0 0, Wright 3-9 4-4 11, Brown 1-2 0-0 3, VanVleet 0-1 0-0 0. Totals 45-87 27-33 130.WASHINGTON 27 31 32 29 „ 119 TORONTO 44 32 24 30 „ 1303-Point Goals„Washington 10-22 (Lawson 4-5, Scott 4-5, Oubre Jr. 1-3, Beal 1-5, Wall 0-2, Morris 0-2), Toronto 13-35 (Miles 4-6, DeRozan 3-6, Anunoby 1-2, Brown 1-2, Valanciunas 1-2, Ibaka 1-3, Wright 1-4, Lowry 1-8, Powell 0-1, VanVleet 0-1). Fouled Out„None. Rebounds„Washington 34 (Oubre Jr. 5), Toronto 48 (Valanciunas 14). Assists„Washington 26 (Wall 9), Toronto 24 (Lowry 12). Total Fouls„Washington 24, Toronto 27. Technicals„Toronto coach Raptors (Defensive three second). A„20,242 (19,800).BOSTON 1, MILWAUKEE 0April 15: Boston 113, Milwaukee 107, OT Tuesday: Milwaukee at Boston, late Friday: Boston at Milwaukee, 9:30 p.m. Sunday: 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 1April 14: Philadelphia 130, Miami 103 Monday: Miami 113, Philadelphia 103 Thursday: Philadelphia at Miami, 7 p.m. Saturday: Philadelphia at Miami, 2:30 p.m. 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 0April 15: Indiana 98, Cleveland 80 Today: Indiana at Cleveland, 7 p.m. Friday: Cleveland at Indiana, 7 p.m. Sunday: 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 0April 15: Houston 104, Minnesota 101 Today: Minnesota at Houston, 9:30 p.m. Saturday: 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 2, SAN ANTONIO 0April 15: Golden State 113, San Antonio 92 Monday: Golden State 116, San Antonio 101 Thursday: Golden State at San Antonio, 9:30 p.m. Sunday: 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 0April 14: New Orleans 97, Portland 95 Tuesday: New Orleans at Portland, late Thursday: Portland at New Orleans, 9 p.m. Saturday: 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 0April 15: Oklahoma City 116, Utah 108 Today: Utah at Oklahoma City, 8 p.m. Saturday: 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, TBAINDIVIDUAL PLAYOFF STATISTICSThrough April 16 SCORING AVERAGE G FG FT PTS. AVG. Harden, HOU 1 15 7 44 44.0 George, OKC 1 13 2 36 36.0 Antetokounmpo, MIL 1 11 13 35 35.0 Davis, NOR 1 14 7 35 35.0 Oladipo, IND 1 11 4 32 32.0 Middleton, MIL 1 12 2 31 31.0 Thompson, GOL 2 23 2 58 29.0 Westbrook, OKC 1 10 9 29 29.0 Durant, GOL 2 19 14 56 28.0 Mitchell, UTA 1 11 2 27 27.0 Aldridge, SAN 2 16 16 48 24.0 Capela, HOU 1 10 4 24 24.0 Horford, BOS 1 5 13 24 24.0 James, CLE 1 7 10 24 24.0 Ibaka, TOR 1 8 4 23 23.0 Rozier, BOS 1 7 5 23 23.0 Wall, WAS 1 6 8 23 23.0 Morris, WAS 1 9 3 22 22.0 Saric, PHL 2 16 4 43 21.5 Holiday, NOR 1 10 0 21 21.0 FG PERCENTAGE FG FGA PCT. Burks, UTA 4 4 1.000 Clark, NOR 4 5 .800 Gobert, UTA 6 8 .750 Johnson, MIA 12 16 .750 Ibaka, TOR 8 11 .727 McGee, GOL 10 14 .714 Nance Jr., CLE 5 7 .714 Scott, WAS 7 10 .700 Wright, TOR 7 10 .700 Thompson, GOL 23 33 .697 REBOUNDS G OFF DEF TOT AVG. Love, CLE 1 3 14 17 17.0 Davis, NOR 1 2 12 14 14.0 Antetokounmpo, MIL 1 2 11 13 13.0 Davis, POR 1 5 8 13 13.0 Westbrook, OKC 1 1 12 13 13.0 Ilyasova, PHL 2 9 16 25 12.5 Capela, HOU 1 5 7 12 12.0 Horford, BOS 1 3 9 12 12.0 Ibaka, TOR 1 2 10 12 12.0 Towns, MIN 1 4 8 12 12.0 ASSISTS G AST AVG. Rondo, NOR 1 17 17.0 Wall, WAS 1 15 15.0 James, CLE 1 12 12.0 Simmons, PHL 2 22 11.0 Lowry, TOR 1 9 9.0 Green, GOL 2 17 8.5 Harden, HOU 1 8 8.0 Teague, MIN 1 8 8.0 Westbrook, OKC 1 8 8.0 Antetokounmpo, MIL 1 7 7.0ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Chicago -116 St. Louis +106 at Pittsburgh -121 Colorado +111 at Milwaukee -149 Cincinnati +139 Washington -109 at New York -101 at Atlanta -108 Philadelphia -102 at Arizona -155 San Francisco +145 Los Angeles -161 at San Diego +151American Leagueat Oakland -205 Chicago +185 at Tampa Bay -126 Texas +116 at Toronto -180 Kansas City +165 Baltimore -122 at Detroit +112 Cleveland -127 Minnesota +117 at Los Angeles -128 Boston +118 Houston -165 at Seattle +155NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Cleveland 8 209 Indiana at Oklahoma City 3 206 Utah at Houston 10 214 MinnesotaThursdayPhiladelphia 2 216 at Miami at New Orleans Off Off Portland Golden State 3 206 at San AntonioNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE Pittsburgh -140 at Philadelphia +130 Tampa Bay -146 at New Jersey +136 Nashville -165 at Colorado +155 at San Jose -170 Anaheim +158Thursdayat Toronto -108 Boston -102 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Selected the contract of INF Luis Sardinas from Norfolk (IL). CLEVELAND INDIANS „ Recalled OF Greg Allen from Columbus (IL). KANSAS CITY ROYALS „ Recalled RHP Scott Barlow from Omaha (PCL). MINNESOTA TWINS „ Recalled OF Ryan LaMarre from Rochester (IL). NEW YORK YANKEES „ Placed RHP Tommy Kahnle on the 10-day DL, retroactive to April 16. Recalled RHP Luis Cessa from Scranton/WilkesBarre (IL). OAKLAND ATHLETICS „ Recalled RHPs Trevor Cahill and Lou Trivino from Nashville (PCL). Designated OF Trayce Thompson for assignment. Placed RHP Yusmeiro Petit on the family medical emergency list. SEATTLE MARINERS „ Recalled LHP Arel Miranda from Tacoma (PCL). Optioned INF-OF Taylor Motter to Tacoma. TAMPA BAY RAYS „ Placed 3B Matt Duffy on the 10-day DL. Selected the contract of INF Brandon Snyder from Durham (IL). Transferred CF Kevin Kiermaier from the 10to 60-day DL. TEXAS RANGERS „ Placed RHP Tony Barnette on the 10-day DL, retroactive to April 15. Recalled OF Ryan Rua from Round Rock (PCL). TORONTO BLUE JAYS „ Recalled RHP Joe Biagini from Buffalo (IL).National LeagueCHICAGO CUBS „ Activated 1B Anthony Rizzo off of the 10-day DL. Optioned INF-OF Efren Navarro to Iowa (PCL). MIAMI MARLINS „ Activated C J.T. Realmuto from the 10-day DL. Optioned C Chad Wallach to New Orleans (PCL). Sent LHP Wei-Yin Chen on a rehab assignment to Jupiter (FSL). NEW YORK METS „ Recalled RHP Gerson Bautista from Binghamton (EL). Optioned RHP Hansel Robles to Las Vegas (PCL). SAN DIEGO PADRES „ Sent OF Wil Myers on a rehab assignment to Lake Elsinore (Cal). Optioned LHP Kyle McGrath to El Paso (PCL). Recalled LHP Tyler Webb from El Paso. WASHINGTON NATIONALS „ Recalled OF Andrew Stevenson from Syracuse (IL). Placed OF Brian Goodwin on the 10-day DL, retroactive to April 16.Can-Am LeagueTROIS-RIVIERES AIGLES „ Signed RHP Kevin McNorton and C Jonathan Gonzalez.Frontier LeagueFLORENCE FREEDOM „ Signed OF Terry Bennett and C Nick Crouse. GATEWAY GRIZZLIES „ Signed RHP Kevin Simmons and LHP Keelan Smithers. SOUTHERN ILLINOIS MINERS „ Named Tyler Martin pitching coach and Toby DeMello bullpen coach.FOOTBALLNational Football LeagueATLANTA FALCONS „ Signed DB Tyson Graham and DTs Garrison Smith and Justin Zimmer. CHICAGO BEARS „ Signed DB Bryce Callahan. DETROIT LIONS „ Signed DE Ezekiel Ansah.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed DB Ezra Robinson.HOCKEYNational Hockey LeagueANAHEIM DUCKS „ Recalled G Reto Berra and D Jacob Larsson from San Diego (AHL). CALGARY FLAMES „ Fired coach Glen Gulutzan and assistant coaches Dave Cameron and Paul Jerrard. ST. LOUIS BLUES „ Assigned F Tanner Kaspick from Victoria (WHL) to Manitoba (AHL). American Hockey League GRAND RAPIDS GRIFFINS „ Signed G Joel Martin to a professional tryout.ECHLECHL „ Announced the approval of the transfer of controlling interest in the South Carolina Stingrays from South Carolina Stingrays, Inc. to Deke Hockey Holdings, LLC. READING ROYALS „ Announced D Frank Hora was returned to the team by Lehigh Valley (AHL).SOCCERMajor League SoccerPHILADELPHIA UNION „ Signed D Olivier Mbaizo.TENNISATP „ Fined Jared Donaldson $6,200 for unsportsmanlike conduct after angrily ranting at the chair umpire during his “ rst-round loss to Albert RamosVinolas at the Monte Carlo Masters.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TAMPA BAY 2, NEW JERSEY 1April 12: Tampa Bay 5, New Jersey 2 April 14: Tampa Bay 5, New Jersey 3 Monday: New Jersey 5, Tampa Bay 2 Today: Tampa Bay at New Jersey, 7:30 p.m. Saturday: 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 April 14: Boston 7, Toronto 3 Monday: Toronto 4, Boston 2 Thursday: Boston at Toronto, 7 p.m. Saturday: Toronto at Boston, TBA x-Monday, April 23: Boston at Toronto, TBA x-Wednesday, April 25: Toronto at Boston, TBA COLUMBUS 2, WASHINGTON 0April 12: Columbus 4, Washington 3, OT April 15: Columbus 5, Washington 4, OT Tuesday: Washington at Columbus, late Thursday: Washington at Columbus, 7:30 p.m. x-Saturday: 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 April 15: Pittsburgh 5, Philadelphia 1 Today: Pittsburgh at Philadelphia, 7 p.m. Friday: Philadelphia at Pittsburgh, TBA x-Sunday: Pittsburgh at Philadelphia, TBA x-Tuesday, April 24: Philadelphia at Pittsburgh, TBAWESTERN CONFERENCE NASHVILLE 2, COLORADO 1April 12: Nashville 5, Colorado 2 April 14: Nashville 5, Colorado 4 Monday: Colorado 5, Nashville 3 Today: Nashville at Colorado, 10 p.m. Friday: Colorado at Nashville, TBA x-Sunday: 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 April 15: Minnesota 6, Winnipeg 2 Tuesday: Winnipeg at Minnesota, late Friday: Minnesota at Winnipeg, TBA x-Sunday: 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 April 15: Vegas 3, Los Angeles 2 Tuesday: Vegas at Los Angeles, late x-Thursday: Los Angeles at Vegas, 10 p.m. x-Saturday: Vegas at Los Angeles, TBA x-Monday, April 23: Los Angeles at Vegas, TBASAN JOSE 3, ANAHEIM 0April 12: San Jose 3, Anaheim 0 April 15: San Jose 3, Anaheim 2 Monday: San Jose 8, Anaheim 1 Today: Anaheim at San Jose, 10:30 p.m. x-Friday: San Jose at Anaheim, TBA x-Sunday: Anaheim at San Jose, TBA x-Tuesday, April 24: San Jose at Anaheim, TBAINDIVIDUAL PLAYOFF STATISTICSThrough April 16:SCORING LEADERS GP G A PTS David Pastrnak, BOS 3 4 5 9 Sidney Crosby, PIT 3 4 3 7 Nikita Kucherov, TB 3 2 4 6 Brad Marchand, BOS 3 1 5 6 John Carlson, WAS 2 0 6 6GOALS AGAINST AVERAGEName Team GPI MINS GA AVG Marc-Andre Fleury VGK 3 215 3 0.84 Martin Jones SJ 3 179 3 1.00 Cory Schneider NJ 2 84 2 1.43 Jonathan Quick LA 3 212 6 1.69 Matt Murray PIT 3 175 5 1.70 Braden Holtby WAS 1 32 1 1.88 Andrei Vasilevskiy TB 3 179 8 2.67 Tuukka Rask BOS 3 177 8 2.71 Devan Dubnyk MIN 3 177 9 3.03 Sergei Bob rovsky CLM 2 138 7 3.04 Connor Hellebuyck WIN 3 159 9 3.40 Jonathan Bernier COL 3 177 11 3.73 Petr Mrazek PHI 1 30 2 3.87 Pekka Rinne NAS 3 144 10 4.17 John Gibson ANA 3 158 11 4.18 Brian Elliott PHI 3 149 11 4.43 Frederik Andersen TOR 3 132 10 4.55 Philipp Grubauer WAS 2 105 8 4.57 Curtis McElhinney TOR 1 47 4 5.11 Keith Kinkaid NJ 2 91 9 5.87ECHL PLAYOFF GLANCEAll 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 2, Wichita 0 Sunday, April 15: Colorado 2, Wichita 1, OT Monday, April 16: Colorado 5, Wichita 2 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. GOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR VALERO TEXAS OPENSite: San Antonio. Course: TPC San Antonio (AT&T Oaks). Yardage: 7,435. Par: 72. Purse: $6.2 million. Winners share: $1,116,000. Television: Thursday-Friday, 3:30-6:30 p.m. (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel), 3-6 p.m. (NBC Sports). Defending champion: Kevin Chappell. Last week: Satoshi Kodaira won the RBC Heritage. FedEx Cup leader: Justin Thomas. Notes: Sergio Garcia is playing for the “ rst time since 2010. Garcia was a consultant on the AT&T Oaks Course. ... Joaquin Niemann of Chile made his professional debut at the Texas Open. He already has conditional status on the Web.com Tour. ... Among those getting a sponsor exemption is Chris Paisley of England, who has not played on U.S. soil since his college days at Tennessee. Shubhankar Sharma makes his third start in Texas this year, following appearances at the Dell Match Play in Austin and the Houston Open. ... The “ eld includes Ryder Cup captain Jim Furyk and Presidents Cup captain Ernie Els. ... The Texas Open will move next year to the week before the Masters. ... The RBC Heritage was the 10 suddendeath playoff on the PGA Tour this season. ... Adam Scott returns to San Antonio for the “ rst time since 2011. He won the Texas Open in 2010, the “ rst time it was held at the AT&T Oaks course. ... Zach Johnson (2008-09) is the last player to successfully defend at the Texas Open. Next week: Zurich Classic. Online: www.pgatour.com LPGA TOUR HUGEL-JTBC CHAMPIONSHIPSite: Los Angeles. Course: Wishire CC. Y ardage: 6,450. Par: 71. Purse: $1.5 million. Winners share: $225,000. Television: Thursday-Friday, 6;30-9:30 p.m. (Golf Channel); Saturday-Sunday, 6-9 p.m. (Golf Channel). Defending champion: New tournament. Last week: Brooke Henderson won the Lotte Championship in Hawaii. Race to CME Globe leader: Inbee Park. Notes: The LPGA Tour returns to Los Angeles for the “ rst time since 2005. The Of“ ce Depot Championship was held at various courses from 2001 to 2005. Annika Sorenstam won the last time it was held at Wilshire Country Club in 2001. ... The LPGA Tour has four tournaments in California. The Kia Classic was in Carlsbad, the ANA Inspiration was in Rancho Mirage and next week the women return to San Francisco. ... Henderson already has six LPGA Tour victories at age 20. The record for a Canadian is eight victories by Sandra Post. ... Natalie Gulbis is playing on a sponsor exemption. ... For the second straight year, eight players have won the “ rst eight events on the LPGA Tour schedule. ... Wilshire hosted a PGA Tour Champions event from 1995 to 2000, and the Los Angeles Open on the PGA Tour in 1944. Next week: LPGA Mediheal Championship in San Francisco. Online: www.lpga.com PGA TOUR CHAMPIONS BASS PRO SHOPS LEGENDS OF GOLF AT BIG CEDAR LODGESite: Ridgedale, Mo. Courses: Buffalo Ridge Springs ( Yardage: 6,963. Par: 71); Top of the Rock ( Yardage: 1,404. Par: 27); Mountain Top ( Yardage: 1,927. Par: 39 for 13 holes). Purse: $1.8 million. Winners share: 348,750. Television: Friday, 12:30-3 p.m. (Golf Channel); Saturday-Sunday, 3-6 p.m. (Golf Channel). Defending champions: Vijay Singh and Carlos Franco. Last week: Steve Flesch won the Mitsubishi Electric Classic. Charles Schwab Cup leader: Steve Stricker. Notes: Top of the Rock and now Mountain Top are the only par-3 courses used in a PGA Toursanctioned tournament. ... Two-man teams will play Buffalo Ridge (fourballs) on Thursday. Half the “ eld will alternate Friday and Saturday at Top of the Rock (foursomes on the front, fourballs on the back) and Mountain Top (fourballs). The “ nal round is Top of the Rock. ... Singh won his “ rst PGA Tour Champions title last year. He added a second title at the Toshiba Classic earlier this year. ... The Charles Schwab Cup is changing the format for the playoffs. Instead of the points being reset for the “ nal event, each of the three playoff events will be worth double points. ... Steve Stricker is in the “ eld at the Legends of Golf. He is the only multiple winner on the PGA Tour Champions this year. Next week: Insperity Invitational. Online: www.pgatour.com/champions EUROPEAN TOUR TROPHEE HASSAN IISite: Rabat, Morocco. Course: Royal Golf Dar Es Salam (Red Course). Y ardage: 7,615. Par: 73. Purse: 2.5 million euros. Winners share: 416,667 euros. Television: Thursday, 9 a.m. to 1:30 p.m. (Golf Channel); Friday, 6-8:30 a.m., 10:30 a.m. to 1 p.m. (Golf Channel); Saturday-Sunday, 8 a.m. to 12:30 p.m. (Golf Channel). Defending champion: Edoardo Molinari. Last week: Jon Rahm won the Spanish Open. Race to Dubai leader: Patrick Reed. Notes: The tournament has been decided by a sudden-death playoff each of the last two years. ... Jorge Campillo at No. 13 is the highest-ranked player from the Race to Dubai. ... European Ryder Cup captain Thomas Bjorn is in the “ eld. He has made the cut in four of the six tournaments he has played this year. ... All eight previous champions of the Trophee Hassan II are in the “ eld. ... Three players from the Ryder Cup team at Hazeltine are in the “ eld „ Andy Sullivan, Chris Wood and former Masters champion Danny Willett. ... Willett has made only one cut in six starts this year. .. The “ eld does not feature anyone ranked in the top 50. Next week: Volvo China Open. Online: www.europeantour.com WEB.COM TOUR NORTH MISSISSIPPI CLASSICSite: Oxford, Miss. Course: The Country Club of Oxford. Yardage: 7,028. Par: 72. Purse: $550,000. Winners share: $99,000. Television: None. Defending champion: New tournament. Last tournament: Sam Burns won the Savannah Golf Championship. Money leader: Sungjae Im. Next week: United Leasing & Finance Championship. Online: www.pgatour.com/webcomOTHER TOURSMEN Japan Golf Tour and Asian Tour: Panasonic Open, Ibaraki CC (West), Osaka, Japan. Defending champion: Kenichi Kuboya. Online: www.jgto.org and www.asiantour.com Sunshine Tour: Zimbabwe Open, Royal Harare GC, Harare, Zimbabwe. Defending champion: JC Ritchie. Online: www.sunshinetour.com PGA Tour Latinoamerica: Molina Canuelas Championship, Canuela GC, Buenos Aires, Argentina. Defending champion: Brandon Matthews. Online: www.pgatour.la/en Korean PGA: Dongbu Insurance Promy Open, Daeyu Montvar CC, Pocheon, South Korea. Defending champion: Dongseop Maeng. Online: www.eng.kgt.co.kr WOMEN Ladies European Tour: Lalla Meryem Cup, Royal Golf Dar Es (Blue), Rabat, Morroco. Defending champion: Klara Spilkova. Online: www.ladieseuropeantour.com Korean LPGA: Nexen Saint Nine Masters, Gimhae Gaya GC, Gimhae, South Korea. Defending champion: Min-sun Kim. Online: www.klpga.co.kr Japan LPGA: Fujisankei Ladies Classic, Kawana Hotel GC (Fuji Course), Shizuoka, Japan. Defending champion: Yumiko Yoshida. Online: www.lpga.or.jpAUTO 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.TENNISATP WORLD TOURMONTE-CARLO ROLEX MASTERSTuesday at The Monte-Carlo Country Club, Monaco Purse: $6 million (Masters 1000); Surface: Clay-OutdoorMens Singles First RoundGilles Simon, France, def. Adrian Mannarino (16), France, 6-3, 4-6, 6-2. Marco Cecchinato, Italy, def. Damir Dzumhur, Bosnia-Herzegovina, 6-3, 6-2. Fernando Verdasco, Spain, def. Pablo Cuevas, Uruguay, 5-7, 7-6 (4), 6-1. Fabio Fognini (13), Italy, def. Ilya Ivashka, Belarus, 6-4, 7-5. Feliciano Lopez, Spain, def. Benoit Paire, France, 5-7, 7-6 (5), 6-4. Andreas Seppi, Italy, def. Kyle Edmund, Britain, 6-3, 5-7, 6-2. Jan-Lennard Struff, Germany, def. Yuichi Sugita, Japan, 6-3, 6-2. Richard Gasquet, France, def. Jeremy Chardy, France, 6-4, 7-6 (5). Diego Schwartzman, Argentina, def. Guido Pella, Argentina, 0-6, 6-2, 6-3. Philipp Kohlschreiber, Germany, def. Tennys Sandgren, United States, 6-2, 6-2.Second RoundDominic Thiem (5), Austria, def. Andrey Rublev, Russia, 5-7, 7-5, 7-5. Mischa Zverev, Germany, def. Lucas Pouille (7), France, 2-6, 6-1, 7-6 (3). Grigor Dimitrov (4), Bulgaria, def. PierreHugues Herbert, France, 3-6, 6-2, 6-4. David Gof“ n (6), Belgium, def. Stefanos Tsitsipas, Greece, 7-6 (4), 7-5. Alexander Zverev (3), Germany, def. Gilles Muller, Luxembourg, 4-6, 6-3, 6-2.Mens Doubles First RoundRohan Bopanna, India, and Edouard RogerVasselin, France, def. Jamie Cerretani, United States, and Andreas Seppi, Italy, 6-1, 7-5. Simone Bolelli and Fabio Fognini, Italy, def. Tomas Berdych, Czech Republic, and Fernando Verdasco, Spain, wal kover.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA New York City FC 5 0 2 17 16 6 Atlanta United FC 4 1 1 13 15 8 New England 3 2 1 10 10 6 Columbus 3 3 1 10 9 7 Orlando City 3 2 1 10 11 10 New York Red Bulls 3 2 0 9 13 6 Montreal 2 4 0 6 6 12 Philadelphia 1 2 2 5 3 6 D.C. United 1 3 2 5 6 10 Chicago 1 3 1 4 7 9 Toronto FC 1 3 0 3 3 6 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 4 1 2 14 14 11 LA Galaxy 3 2 1 10 8 8 Vancouver 3 3 1 10 8 11 Los Angeles FC 3 2 0 9 11 10 FC Dallas 2 0 3 9 7 3 Colorado 2 1 2 8 9 5 Real Salt Lake 2 3 1 7 6 14 Minnesota United 2 4 0 6 8 12 Houston 1 2 2 5 9 8 San Jose 1 2 2 5 9 10 Portland 1 3 2 5 9 14 Seattle 0 3 1 1 2 7 3 points for victory, 1 point for tieApril 13Orlando City 2, Philadelphia 0 Los Angeles FC 2, Vancouver 0April 14New York 3, Montreal 1 Colorado 2, Toronto FC 0 LA Galaxy 1, Chicago 0 D.C. United 1, Columbus 0 FC Dallas 1, New England 0 Houston 2, San Jose 2, tie Portland 3, Minnesota United 2April 15Seattle 2, Sporting Kansas City 2, tie New York City FC 2, Atlanta United FC 2, tieFridays GameVancouver at Sporting Kansas City, 9 p.m.Saturdays GamesLos Angeles FC at Montreal, 1 p.m. Toronto FC at Houston, 3 p.m. Chicago at New York, 3:30 p.m. New England at Columbus, 7:30 p.m. San Jose at Orlando City, 7:30 p.m. Philadelphia at FC Dallas, 8 p.m. Colorado at Real Salt Lake, 9 p.m. Atlanta United FC at LA Galaxy, 10:30 p.m.Sundays GamesMinnesota United at Seattle, 4 p.m. New York City FC at Portland, 6 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 3 0 0 9 6 2 Seattle 2 0 0 6 3 1 Portland 2 1 0 6 5 4 Chicago 1 1 1 4 4 4 Washington 1 2 0 3 5 6 Houston 0 0 2 2 1 1 Utah 0 1 2 2 1 2 Orlando 0 2 1 1 2 5 Sky Blue FC 0 2 0 0 0 2 3 points for victory, 1 point for tie.April 14Chicago 1, Utah 0 North Carolina 4, Washington 2April 15Seattle 1, Sky Blue FC 0 Portland 2, Orlando 1Todays GamesSeattle at North Carolina, 7 p.m. Houston at Chicago, 7:30 p.m.Fridays GamesWashington at Portland, 10:30 p.m.Saturdays GamesUtah at North Carolina, 3:30 p.m. Sky Blue FC at Chicago, 8 p.m.Sundays GamesHouston at Orlando, 5 p.m.CHAMPIONS LEAGUESEMIFINALS(Home teams listed “ rst) All times Eastern First Leg Tuesday, April 24Liverpool (England) vs. Roma (Italy), 2:45 p.m.Wednesday, April 25Bayern Munich (Germany) vs. Real Madrid (Spain), 2:45 p.m.Second Leg Tuesday, May 1Real Madrid (Spain) vs. Bayern Munich (Germany), 2:45 p.m. Wednesday, May 2Roma (Italy) vs. Liverpool (England), 2:45 p.m.2018 U.S. MENS SOCCER RESULTS/SCHEDULEAll times Eastern (Won 1, Lost 0, Tied 1)Sunday, Jan. 28 „ United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0Saturday, June 9 „ vs. France at Lyon, France (tentative) PRO FOOTBALL2018 NFL DRAFT ORDERAt Dallas, April 26-28First Round1. Cleveland 2. New York Giants 3. Indianapolis 4. Cleveland (from Houston) 5. Denver 6. New York Jets 7. Tampa Bay 8. Chicago 9. Oakland-x 9. San Francisco-x 11. Miami 12. Cincinnati 13. Washington 14. Green Bay 15. Arizona 16. Baltimore 17. Los Angeles Chargers 18. Seattle 19. Dallas 20. Detroit 21. Buffalo 22. Buffalo (from Kansas City) 23. Los Angeles Rams 24. Carolina 25. Tennessee 26. Atlanta 27. New Orleans 28. Pittsburgh 29. Jacksonville 30. Minnesota 31. New England 32. Philadelphia x-will be decided by coin ” ipBOXINGSCHEDULEApril 19At Coliseo de Puerto Rico, San Juan (ESPN2), Lamont Roach, Jr. vs. Orlando Cruz, 10, super featherweights; Jose Lopez vs. Miguel Gonzalez, 10, lightweights.April 21At Belfast, Northern Ireland (SHO), Carl Frampton vs. Nonito Donaire, 12, for the interim WBO featherweight title; Zolani Tete vs. Omar Narvaez, 12, for Tetes WBO bantamweight title; Jono Carroll vs. Marco McCullough, 12, junior lightweights; Tyrone McKenna vs. Anthony Upton, 10, junior welterweights; Conrad Cummings vs. Luke Keeler, 10, middleweights. At Echo Arena, Liverpool, England, Amir Khan vs. Phil Lo Greco, 12, welterweights; San Dodd vs. Tommy Coyle, 12, for Dodds Commonwealth lightweight title. At Barclays Center, Brooklyn, N.Y. (SHO), Adrien Broner vs. Jessie Vargas, 12, junior welterweights; Jermall Charlo vs. Hugo Centeno Jr., 12, for interim WBC middleweight title; Gervonta Davis vs. Jesus Cuellar, 12, for the vacant WBA junior lightweight title; Fabian Maidana vs. Hevinson Herrera, 10, super lightweights.April 28At Philadelphia (ESPN), Jessie Magdaleno vs. Isaac Dogboe, 12, for Magdalenos WBO junior featherweight title; Jesse Hart vs. Demond Nicholson, 10, super middleweights; Bryant Jennings vs. Joey Dawejko, 10, heavyweights. At Barclays Center, Brooklyn, N.Y. (HBO), Daniel Jacobs vs. Maciej Sulecki, 12, middleweights; Jarrell Miller vs. Johann Duhaupas, 12, heavyweights; Shohjahon Ergashev vs. Zhimin Wang, 10, junior welterweights. At Aguascalientes, Mexico, Humberto Velazco vs. Davis Caceres, 10, for the vacant WBC Silver super middleweight title; Damien Vazquez vs. Luis Golindano, 10, for the WBC junior bantamweight youth world title.May 2At Nakhon Ratchasima, Thailand, Wanheng Menayothin vs. Leroy Estrada, 12, for Menayothins WBC minimumweight title.May 5At London, Tony Bellew vs. David Haye, 12, heavyweights; Martin J. Ward vs. James Tennyson, 12, for Wards European junior lightweight title; John Ryder vs. Jamie Cox, 12, super middleweights.May 11At Jeddah, Saudi Arabia, Oleksandr Usyk vs. Murat Gassiev, 12, for IBF-WBA-WBC cruiserweight title (World Boxing Super Series “ nal). At 2300 Arena, Philadelphia (SHO), Devin Haney vs. Mason Menard, 10, lightweights.May 12At New York (ESPN), Jorge Linares vs. Vasiliy Lomachenko, 12, for Linares WBA lightweight title; Carlos Adames vs. Alejandro Barrera, 10, welterweights. At Turning Stone Resort Casino, Verona, N.Y. (HBO), Sadam Ali vs. Liam Smith, 12 for Alis WBO junior middleweight title; Rey Vargas vs. Azat Hovhannisyan, 12, for Vargas WBC super bantamweight title.May 17At Fantasy Springs Resort Casino in Indio, Calif. (ESPN), Romero Duno vs. Gilberto Gonzalez, 10, lightweights; Oscar Duarte vs. Rey Perez, 10, lightweights.May 19At Leeds, England, Lee Selby vs. Josh Warrington, 12, for Selbys IBF featherweight title; Darren Tetley vs. Mason Cartwright, 12, welterweights. At Montreal (SHO), Adonis Stevenson vs. Badou Jack, 12, for Stevensons WBC light heavyweight title; Gary Russell Jr. vs. Joseph Diaz Jr., 12, for Russells WBC featherweight title..May 20At Tokyo, Ryoichi Taguchi vs. Hekkie Budler, 12, for Taguchis WBA World-IBF junior ” yweight titles.May 25At Tokyo, Jamie McDonnell vs. Naoya Inoue, 12, for McDonnells WBA World bantamweight title; Ken Shiro vs. Ganigan Lopez, 12, for Shiros WBC light heavyweight title.May 26At Las Vegas, Jerwin Ancajas vs. Jonas Sultan, 12, for Ancajas IBF junior bantamweight title.June 9At Staples Center, Los Angeles (SHO), Leo Santa Cruz vs. Abner Mares, 12, for Cruzs WBA featherweight title; Jermell Charlo vs. Austin Trout, 12, for Charlos WBC junior middleweight title. At MGM Grand, Las Vegas, Jeff Horn vs. Terence Crawford, 12, for Horns WBO welterweight title; Alex Saucedo vs. Lenny Zappavigna, 10, junior welterweights.June 16At Dallas (SHO), Errol Spence Jr. vs. Carlos Ocampo, 12, for Spences IBF welterweight title.June 17At Kiev, Ukraine, Artem Dalakian vs. Sirichai Thaiyen, 12, for Dalakians WBA ” yweight title.June 23At London, Billy Joe Saunders vs. Martin Murray, 12, for Saunders WBO middleweight title.July 8At Kuala Lumpur, Malaysia, Lucas Matthysse vs. Manny Pacquiao, 12, for Matthysses WBA World welterweight title; Moruti Mthalane vs. Muhammad Waseem, 12, for the vacant IBF ” yweight title.July 14At London, George G roves vs. Callum Smith, 12, for G roves WBA super middleweight title (World Boxing Super Series “ nal).CALENDARMLBApril 17-18 „ Cleveland vs. Minnesota at San Juan, Puerto Rico. June 4 „ Amateur draft starts. June 15 „ International amateur signing period closes. July 2 „ International amateur signing period opens. July 6 „ Last day to sign for amateur draft picks subject to deadline. July 10 „ All-Star Game, Washington. July 29 „ Hall of Fame inductions, Cooperstown, N.Y. July 31 „ Last day to trade a player without securing waivers. Oct. 2-3 „ Wild-card games. Dec. 10-13 „ Winter meetings, Las Vegas.NBAApril 22 „ Early entry eligibility deadline for NBA draft (11:59 p.m. EDT). Ma y 31 „ NBA Finals be g in.

PAGE 45

By DOUG FERGUSONAssociated PressMajor champions today create memories for tomorrow. Some of them, anyway. Still to be determined is whether the grit Patrick Reed showed at Augusta National „ holding off Rory McIlroy, Jordan Spieth and Rickie Fowler in that order „ resonates with a junior who is just getting into golf or motivates one of Reeds peers. Its such a nostalgic game,Ž McIlroy said last summer. People remember when they watched Jack (Nicklaus) win a U.S. Open or Tom Watson chip in at Pebble Beach. Whatever generation it is, thats what theyre going to remember and thats their fondest memory.Ž McIlroy was among five major champions who were asked about their fondest memory of a major (excluding those they won).REDEMPTIONIm a big redemption person,Ž McIlroy said. Im big on someone winning who deserves it.Ž The one major that stands out is Adam Scott winning the Masters in 2013, mainly because it came nine months after one of the most stunning collapses on the back nine in a major, even by Australian standards. Scott had a four-shot lead with four holes to play at Royal Lytham & St. Annes when he closed with four straight bogeys, and Ernie Els won his second British Open. The next year, Scott holed a 20-foot birdie putt on the final hole at Augusta National, and then won with a birdie on the second playoff hole. I thought that was awesome,Ž McIlroy said. Perhaps he spoke from experience. McIlroy had a four-shot lead going into the final round of the 2011 Masters when he shot 80. He won the very next major, the U.S. Open, by eight shots at Congressional. There was one another example of redemption: Sergio Garcia, one of McIlroys best friends, who went nearly 20 years before winning his first major. I cried,Ž McIlroy said. I cried! I was so happy for him.ŽBIG MOMENTSJordan Spieth was 11, already honing his putter on a closely mown section of his front yard, when Tiger Woods won the Masters in 2005 for the fourth time. Spieth considers that his favorite major championship victory that wasnt his own. It goes back to when Tiger holed that chip on 16 and ended up going to a playoff with Chris DiMarco,Ž Spieth said. That Masters win because of that shot ... when youre a kid, you want to go out right away and try some kind of similar shot that you saw someone hit.Ž Nothing was remotely similar until he played Augusta National for the first time in the fall of 2013. The first thing I was interested in was going behind 16, putting the tee down wherever that pin was and hitting that shot,Ž he said. Ten years after watching Woods win a fourth green jacket, Spieth won his first. And perhaps it was only fitting that in the final round, Spieth went long on the 16th and wound up in a similar spot from where Woods chipped in. I didnt hit the shot anywhere as good as him,Ž said Spieth, who had to make an 8-footer for par to keep a four-shot lead. He was against the collar of the rough, too. That was the coolest shot I ever witnessed and probably ever will witness.ŽEMOTIONSDavis Love III has watched a lot of friends win majors, all special occasions. One of them meant so much to him that he stayed behind even after missing the cut in the 2011 British Open at Royal St. Georges. Darren Clarke winning made me the happiest,Ž Love said. Even on opposite sides of the Atlantic, Love and Clarke were close. Clarke was 42, five years removed from losing his wife to breast cancer. He was no longer among the top 100 in the world and not even eligible for all the majors. And then, finally, he won the claret jug Love recalls waiting to see Justin Leonard win at Royal Troon in 1997. This was different. I dont think when I watched Justin get the trophy I had tears in my eyes,Ž Love said.AUSSIE PRIDEScott used to get up early Monday morning to watch the Masters. His favorite major, however, was the British Open in 1993 at Royal St. Georges, mainly because of the winner. Greg Norman never won the Masters. He won the claret jug twice, the second time when Scott was a few weeks from turning 13. It was such a big moment for me,Ž he said. I was 5 when he won his other Open. So this was huge. I had more Shark clothing than him at that point. I really remember a lot of the 90s majors, how they all panned out. But my favorite was Greg, because it was Greg.ŽHISTORYThe favorite major memory of Curtis Strange „ except for his back-to-back U.S. Open titles „ was when he tied for 21st at the Masters. It was 1986. I was four groups in front of Jack,Ž he said. Nicklaus shot 30 on the back nine and won his sixth green jacket at age 46. He remains the greatest „ and oldest „ Masters champion. From a players standpoint, it was one of the most exciting afternoons youd ever spend,Ž Strange said. Hearing the roars behind him along the back nine was only part of it. After closing with a 72, Strange did something he has never done at a major championship he didnt win. He stayed to watch the finish. Ordinarily, you finish on Sunday and youre in and out of the locker room in five minutes because you want to get the hell out of Dodge,Ž Strange said. That locker room was full of every player who played that day. Nobody left. Thats what it meant to everybody.Ž The Tallahassee Police Department examined Francois g arbage four times and found traces of cannabis in three of those instances. Authorities argued that it showed evidence of on-going criminal activityŽ at Francois residence and was consistent with activityŽ encountered among people who intend to sell marijuana. A Leon County judge signed off on the affidavit on April 6, and it was executed Thursday, when police found 17 grams of a marijuana/tobacco mixture. Francois, 21, a redshirt junior from Orlando, remains with the team as he recovers from a knee injury he suffered in last seasons opener against Alabama. He and James Blackman are expected to compete for the starting job. FSU has said it is handling the matter internally. He understands his responsibility as a student athlete here,Ž coach Willie Taggart said after Saturdays spring game. He understands my expectation of what Im looking for, especially when it comes to our quarterback. Hes got to be smart about who hes around and what hes around, and make good decisions.Ž „Staff writer Lawrence Mower contributed to this report. Page 6 SP www.yoursun.com Wednesday, April 18, 2018 / The SunAUTO RACING: NASCARFSUFrom Page 1 AP FILE PHOTOAdam Scott, of Australia, celebrates after making a birdie putt on the second playoff hole to win the 2013 Masters in Augusta, Ga. This was Rory McIlroys favorite major memory that wasnt his own. COMMENTARY: GolfMajors can have impact on others in di erent ways AP PHOTORichmond Raceway president Dennis Bickmeyer, left, talks with driver Daniel Suarez in the new garage at Richmond Raceway in Richmond, Va. By HANK KURZ Jr.Associated PressRICHMOND, Va. „ Dennis Bickmeier is days away from hosting a NASCAR weekend, and finally able to relax a bit. For months, the president of Richmond Raceway has admittedly had days where he was afraid to go inside the track, where a $30 million renovation meant the only vehicles making laps were bulldozers, backhoes and steamrollers. Now, with the track hosting NASCAR Xfinity and Cup Series races Friday and Saturday, its ready. Patience has been a little bit tough the last couple of weeks, I would say,Ž Bickmeier said, new asphalt having filled a huge hole in Turn One and more recently replaced the piles of dirt in the redesigned infield. We know were going to be ready to go. Its just when you see it, when youre living it every day, it makes you a little bit nervous sometimes, but these guys have done an amazing job on the construction side to get us to this point.Ž Projects c ompleted include a massive new garage, with a walkway that by the September race will allow 8,000 to 10,000 fans to watch teams work on the car up close. Theyll access the infield via a new pedestrian tunnel under Turn One that is almost three times as wide as the previous one. Also, old bleachers have been redesigned into a party deck area in Turn Four. The area will be called Climax Corner,Ž and, in a nod to NASCARs roots, is sponsored by Virginia-based Climax Moonshine. One dollar from every ticket to the party decks will be donated after the race to local fire departments, Bickmeier said. Once the weekend is completed, much of the infield asphalt will be pulled up and incorporated into concrete that finishes off the second half of the project in time for the fall face. There will be many new amenities added, too, including a party deck overlooking Victory Lane and gathering areas along the front stretch. Bickmeier knew the redesign would take 18 months, and make the first weekend challenging. Especially on days when it rained, or snowed. Weve all been waiting for spring to arrive and so when you come down one day and you see 135 workers on the job site or more, and you come down the next day and theres like 15, it makes you nervous,Ž he said. Ive tried to not come in as much on those days.Ž It wasnt until last week that visitors were allowed to come into the infield without a hard hat and neon vest, and crews have spent the time since polishing the improvements to make a good first impression on race fans. I think they are going to be able to get better contact with the driver and with the team, and that will be an experience,Ž Bickmeier said. The fans, its going to be a huge change for them.ŽPhase one: Richmond set to host races as redesign continues Associated PressMOSCOW „ FIFA charged World Cup host Russia with fan racism on Tuesday, less than two months before the tournament begins. Monkey chants were aimed at black French players, including Paul Pogba, during Frances 3-1 friendly win over Russia in St. Petersburg last month. Disciplinary proceedings have been opened against the Russian Football Union for this incident,Ž FIFA said. The RFU said it is cooperating with the FIFA investigation. A request has been made to the Interior Ministry to identify several persons who were involved in these incidents,Ž RFU anti-discrimination officer Alexei Smertin was quoted as saying Monday by the Tass news agency. If these peoples guilt is proven, then theres a high likelihood they wont be allowed to attend World Cup and Russian league games.Ž Russia was previously charged with racist behavior by its fans at the last two European Championships. On bot h occasions, the RFU paid a fine. Its the third racism case this season at St. Petersburg Stadium, which will host a World Cup semifinal match. Zenit St. Petersburg has twice faced UEFA charges for racism by its fans in Europa League games. Zenit fans flew a banner praising convicted war criminal Ratko Mladic when playing a Macedonian club in November and are accused of using a racially charged term to mock an injured black player in a game against Lei p zi g SOCCER: World CupFIFA charges World Cup host Russia for fan racismBy JEROME PUGMIREAssociated PressMONACO „ Alexander Zve rev, Grigor Dimitrov and Dominic Thiem all came from a set down to win their secondround matches at the Monte Carlo Masters on Tuesday. The third-seeded Zverev won 4-6, 6-3, 6-2 against big-serving Gilles Muller, after the fourth-seeded Dimitrov had rallied to beat PierreHugues Herbert 3-6, 6-2, 6-4 and the fifth-seeded Thiem saved a match point in his 5-7, 7-5, 7-5 win against Andrey Rublev of Russia. Zverev won with the floodlights illuminating center court and the crowd fading along with the light. Muller saved the first match point with a strong serve but lost to the imposing German on the next with a double fault. The 20-year-old Zverev had appeared in control of the first set when he broke for a 4-3 lead. But Muller broke straight back, held, and broke again with a neat drop shot to take the first set. Zverev took control of the second set after Muller dropped his opening serve and then broke him again to clinch it. Zverev next plays with 13th-seeded Fabio Fognini or Jan-Lennard Struff in the third round. Earlier, Dimitrov his serve twice in the first set against the 82nd-ranked Herbert. Serving at 5-3 and 15-40 down, he mistimed a forehand and the ball went off the racket frame and into the crowd. But the Bulgarian found his range in the second set, securing consecutive breaks on the Frenchmans serve before serving it out at love. Dimitrov broke Herbert in the fifth game of the decider, then immediately dropped serve with another wild forehand before breaking the Frenchman again for 4-3. He sealed the victory on his first match point when he whipped a powerful forehand to the back of the court, which Herbert returned long.TENNIS: Monte Carlo MastersZverev, Dimitrov, Thiem reach 3rd round

PAGE 46

Your Weekly Guide to Entertainment, Travel and Arts Arcadia € Englewood € Fort Myers € North Port € Port Charlotte € Punta Gorda € Sarasota € Venice APRIL 18, 2018 GO! LetsCelebrate Mother Earth in Englewood with eco-friendly crafts, health conscious fun foods, educational demos and games, and live music by high energy alternative band, Babyl. This Fourth Annual Earth Day Festival, taking place at Buchan Park, is being presented by The Barrier Island Parks Society (BIPS) and The Open Studio (TOS) whose mission is to promote healthy living and sustainability. "So far “fty tented retail participants, three schools: Lemon Bay High School, Englewood Elementary, and Terra Nichol, and over “fteen nonpro“t organizations will be taking part. We'll be offering assorted crafts for kids, and a live goat milking demonstration by the Peace River Wildlife Center based in Punta Gorda. Festival attendees will also learn how Wildlife Center volunteers and staff work to rehabilitate owls, opossums, and an assortment of injured wildlife," explained BIPS Executive Director Sharon McKenzie who is this year's committee chairman. Committee members include: Evelyn Dow Dales of TOS, Les Bernstein, owner of Rehab on Dearborn, Bret Clark, Esquire, and Shelly Thompson, BIPS member. Sponsors for this free event include: the Englewood CRA, Englewood Farmer's Market, Thoroughbred Golf Carts, Mango Bistro, Friends of Sarasota County Parks, and Englewood Home Grown Edible Landscapes. Drum Circle groups from Dance Inc., will perform during the festival and at the closing ceremony Speaker By CHRIS KOURAPISLETS GO CORRESPONDENT PHOTO PROVIDEDThe Suncoast BBQ and Bluegrass BashThe Suncoast BBQ and Bluegrass Bash, established by Don Fisher nine years ago, has long been known as a premier event for competition barbecue pit barbecuing and Bluegrass entertainment, two things which complement each other very well. At the root of it all for the man who also started the Sarasota Grand Prix Offshore Boat Races in 1984, is a desire to help those in in the community who are in need. His Suncoast Foundation, which ensures that Sarasota County non-profit organizations can continue to serve special needs people in the community in rent free facilities, is the sole beneficiary of the BBQ and Bluegrass Bash. This years celebration will take place on Friday, April 21, and Saturday, April 22, at the Venice Airport Festival Grounds. The buildings that the Foundation buys are occupied by seven different non-profit agencies and serve 8,000 people, and we lease the space to them for one dollar a year,Ž he said. We just feel very strongly that we want to make sure that the kids and adults get the help they need.Ž Since last years event drew an estimated 20,000 people, and Fisher and his entire staff are volunteers, theres a good chance a substantial amount of funds will be raised for the cause this year, too. One of the big draws is the barbecuecontest, which brings in competitive barbecuers from across the country, primarily from the Southeastern states. There will be 45 to 50 By DEBBIE FLESSNERLETS GO CORRESPONDENTPHOTO PROVIDED IF YOUThe Suncoast BBQ and Bluegrass Bash will he held at the Venice Airport Festival Grounds, 610 Airport Avenue East, Venice, on Friday, April 20, from 5 to 9 p.m. and Saturday, April 21, from 10 a.m. to 6 p.m. The event and parking are free. The only costs are food and drinks. to find out more, or to volunteer to help at the event, visit the website at www.suncoastbbqbash.com. BASH | 5 Earth Day 2018EARTH | 8 For more Earth Day events, see insidel HeronCreekGCC.com 941-423-6955 NORTH PORT, FLORIDA Golf & Country Club 1 Day Special! Thursday 4/19 Onlyadno=712496* Must present this ad at check inGolf and a Draft Beer or House Wine In the Grille Room after your round$39* Casual Gulf Front dining serving Fresh Seafood, Steaks, Soups, Salads and Burgers.Open Daily from 11 a.m.2095 N. Beach Rd. € 475-3500 Directly opposite Englewood Public Beach adno=54532374 NEW OWNERSHIP NEW MENU Flip Flops and Cover-Ups Welcome!!!

PAGE 47

2 Lets Go! E/N/C/V April 18 24, 2018 UPCOMING EVENTS The Hermitage Artist Retreat invites you to learn about a newly discovered burial ground that scientists are studying underwater off Manasota Key. The talk will take place on Thursday, April 19, at from 6:30 p.m. to sunset at 8 p.m. at the Hermitage Artist Retreat. John McCarthy, Director of Historic Spanish Point, will speak about the site in a twopart presentation. The “rst part will take place in the Hermitage Palm House, 6630 Manasota Key, Englewood beginning at 6:30 p.m. This will be a narrated slide presentation of the underwater site. At approximately 7:15, the group will move to the beach to learn more about the life and times of these pre-historic people. Sunset is scheduled for 8 p.m. that evening and visitors are invited to stay. Arrival is suggested for 6:00 pm to allow time to set up beach chairs before moving to the inside presentation. This very special Hermitage historic community program is sponsored by the Gulf Coast Community Foundation. The program is free but due to limited space in the Palm House, reservations are required. They made be made by calling 941-475-2098, ext. 8 or emailing reservations@ HermitageArtistRetreat. org. This is one of the most astounding and relevant discoveries we could have possibly imagined and the whole world is excited about it,Ž remarked Executive Director Bruce Rodgers. As stewards of the land, the Hermitage has a stake in our ecology, so we are excited to present this information to the community. John McCarthy, previously with the county, is a terri“c storyteller and will surely make this new-found history come to life. His knowledge and love of the Florida environment is evident when he speaks. No one can do it better.Ž John McCarthy is Executive Director at Spanish Point as well as a writer for Sarasota Magazine. He served over 10 years an Environmental Specialist for Sarasota County responsible for providing environmental and development review for coastal resource protection and coordination of resource monitoring and enhancement projects. Mr. McCarthy was Sarasota County Historian from 1982 to 1988. What McCarthy will elaborate on is what is known to date about the site. Already revealed is that it is approximately 7,200 years old, buried 21 feet deep below the Gulf of Mexico, 350 yards off Manasota Key, and is an extremely well preserved human burial site. Archaeologists are exploring what has been termed a globally signi“cantŽ discovery as the Manasota Key site is the “rst preserved prehistoric burial site in the Americas to be discovered in offshore waters, and one of just a few such sites known in the world. National Geographic calls it an unprecedentedŽ “nd by a diver who picked up a barnacle-crusted jaw from a shallow spot off the shore of Manasota Key. The diver sent a picture to Floridas Bureau of Archaeological Research, where it landed in front of Ryan Duggins, the bureaus underwater archaeology supervisor. Once on site, Duggins realized he might be dealing with a Native American bog burial site„one that had been inundated by sea level rise, but was miraculously preserved. The site, which measures roughly 0.75 acres dates back to the Early Archaic period, over 7,000 years ago, a time when Floridas hunter-gatherers were living a more sedentary lifestyle, researchers say. Despite the murky water, several aqua archaeologists measured and marked the ocean ”oor with the help of laser guided equipment. Each waterproof white tag marks intricate details of this sacred ground below the sea. Hermitage CoFounder and Program Director Patricia Caswell added, At the Hermitage, one can see, touch, smell and feel the 111year-old history of our old wooden beach houses. This new, concrete evidence of 7,000 years of history adds a profound depth to our place on Manasota Key and in the universe.Ž The Hermitage is a not-for-pro“t artist retreat located at 6660 Manasota Key Road in Englewood. It invites accomplished painters, sculptors, writers, playwrights, poets, composers and other artists from all over the world for residencies on its beachfront historic campus. Many of these artists are Pulitzer Prize, Tony, Emmy, Grammy and MacArthur GeniusŽ Award winners. Artists are asked to interact with the community during their stay and as a result, Hermitage artists touch thousands of Gulf Coast community residents with unique and inspiring programs each year. Other Hermitage community programs are sponsored in part by the Florida Department of State, Division of Cultural Affairs, the Florida Council of Arts and Culture and the State of Florida (Section 286.25, Florida Statutes), and the Sarasota County Tourist Development Tax Revenues. In addition, the Hermitage awards and administers the prestigious Green“eld Prize, an annual $30,000 commission for a new work of art, rotating among visual art, music and drama. The Hermitage also partners with the Aspen Music Festival and School to award the annual Hermitage Prize to a composition student during the Festival. For more information about The Hermitage Artist Retreat, call 941-475-2098, ext. 5, or visit the website at www. HermitageArtistRetreat. org.Learn about prehistoric archeological site newly discovered off Manasota KeyLISA RUBINSTEIN, LDR CREATIVE, INC., IF YOU The Hermitage Artist Retreat invites you to learn about a newly discovered burial ground that scientists are studying underwater off Manasota Key.The talk will take place on Thursday, April 19, at from 6:30 p.m. to sunset at 8 p.m. at the Hermitage Artist Retreat, 6660 Manasota Key Road in Englewood. For more information about The Hermitage Artist Retreat, call 941-475-2098, ext. 5, or visit the website at www.HermitageArtistRetreat.org. PORT CHARLOTTE EVENTSAnimal Welfare League Poker Run The Animal Welfare League will hold a poker run starting with registration at 8:30 and kickstands up at at 10 a.m. Saturday, April 21, at the shelter located at 3519 Drance St., Port Charlotte and ends at Berts Black Widow Harley Davidson, 2444 El Jobean, Port Charlotte at 2 p.m. Registration is $15 per bike and $5 per rider or day of ride registration is $20 per bike and $10 per rider. For more information, call 941-625-6720. 10th Annual Critter Classic to Help Homeless Animals Suncoast Humane Society will hold its 10th Annual Critter Classic Golf Scramble on Saturday, April 21, at Riverwood Golf Club, 4100 Riverwood Drive, Port Charlotte. The Critter Classic is one of the most important fundraisers for Suncoast Humane Society. A registration fee of $100 per golfer includes a continental breakfast, green fees and golf cart, golf bag handling, two drink tickets, and a great buffet lunch. Breakfast starts at 7 a.m., check in at 7:45 a.m. followed by an 8:30 a.m. shot gun start. Mulligans, a 50/50 raffle and other great raffle prizes are available. For more information, contact, Sarah Lapton at 941-474-7884 ext. 405 or slapton@humane.org. 2018 Arbor Day Expo University of Florida/IFAS Extension Charlotte County will be holding their annual Arbor Day Expo from 9 a.m. to 1 p.m. on Friday, April 27 .at the Environmental Campus, 25550 Harbor View Road, Port Charlotte. This years Arbor Day Expo will have something for everyone including premier plant vendors and demonstrations providing tips on planting and pruning. But wait, theres more! A special Master Gardener Plant Clinic will be open during the Expo to address all of your plant problems and questions. There is no cost to come to the Expo. There will also be free trees given out to participants who take part in tree planting demo while supplies last. For more information, call 941-764-4340 or visit our website at http://charlotte.ifas.ufl.edu.VENICE EVENTSummer Stock auditions Venice Theatre is pleased to continue its seven-week SummerStock program for high school (participants must be entering at least 9th grade) and college-aged students by offering them the opportunity to audition for Stephen Sondeims musical Into The Woods. The musical will be presented on Venice Theatres MainStage Friday, Aug. 3 through Sunday, Aug. 12. Auditions will be held at the theatre on Saturday, April 14. Auditioners should prepare a song from a Broadway musical and bring sheet music for the accompanist. They are advised to wear comfortable clothing for the dance portion of the audition. To sign up for an audition slot, young actors should go to www.venicestage.com/audition. Those unable to audition on April 14 may contact Sandy Davisson at 941-486-8679 or sandydavisson@venicetheatre.net to make an appointment for another time. adno=50534134 DID SOMEONE SAYBINGO!Come Try ItHave Fun, Win Some Cash and Support Your Local Charities BINGO TRAIL1700 Tamiami Trail, Port Charlotte, FL 33948 (941) 255-1266 € www.bingotrail.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Business Women Association American Association Of University Women Alzheimers Association Disabled American Veterans C.H.C. Military O cers Association Of America Hearing Impaired Person Holly Trinity Greek Church Military Order Of Purple Heart Military Heritage Museum Friends Of The Poor Port Charlotte Sight & Hearing Punta Gorda Lions Foundation San Antonio Church C.C.W. Time Out Respite Unity Church For more information, please visit our Facebook Page or our Website www.bingotrail.com CHARLOTTE HARBOR BINGO4200 Tamiami Trail, Port Charlotte, FL 339452 (941) 255-5965 € www.charlotteharborbingo.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Veterans Of WW2 #1999 Ladies Auxillary Charlotte County American Veterans #1999 Port Charlotte Rotary Foundation Doug Jacobsen Fund … F.O.P. Robert E. Lister Memorial #66 Military Order of Cootie Parents Of Murdered Children Pregnancy Careline … H.E.L.P. Of Charlotte County For more information, please visit our Facebook Page or our Website www.charlotteharborbingo.comMust be 18 Years or Older adno=50534218 COMEDY ZONETUESDAY NIGHTCOMING SOONadno=50534035April 18th 21stOur Favorite TV and Movie StarRONDELL SHERIDANSeen on Thats So RavenŽ and The Tonight ShowŽApril 24thYour local favorites are backUPTOWN EXPRESSDoo Wop and your favorite oldies April 25th 28thNew Jerseys Bad Boy of ComedyMIKE MARINOSeen on FOX, NBC and CBS Promotional Rates May Apply. Ask! 1.866.249.1087 Cruises, Escorted Tours & More! AllAboardTravel.com Prices per person plus cruise/package taxes & fees. Subject to availability. Restrictions apply. Check pricing quoted.FL ST#37304 Wir Sprechen Deutsch We Plan Honeymoons & Destination Weddings! British Isles & French OpenJune 2018Sail from Dublin to Amsterdam visiting Paris (Le Havre overnight), Liverpool (overnight), Belfast, Waterford, Cork and St. Peter Port along the way.(rates/availability subject to change at any time without notice due to various promotions by the cruise line) 12-Night Cruise... fr. $1,199Alaska Denali ExplorerSpend 2 nights in Fairbanks & 1 night in Denali then sail from Whittier to Vancouver while you cruise Hubbard Glacier & Glacier Bay National Park, plus visit Skagway, Juneau & Ketchikan.(rates/availability subject to change at any time without notice) 10-Day Cruise/Tour... fr. $748Mothers Day Bahamas (May 11, 2018) Treat Mom this year!Sail roundtrip from Miami to Nassau and Great Stirrup Cay.FREE OPEN BAR!(rates/availability subject to change at any time without notice) 3-Day Cruise... fr. $379Irish Adventure (May Dec. 2018)Travel right around the coastline of Ireland! See the main must-see attractions such as Blarney Castle, Cliffs of Moher, Ring of Kerry & Giants Causeway. Stay in Dublin, Waterford, Killarney, Galway and Derry, including 14 meals and a traditional pub sing-along experience. 9-Day Escorted Tour... fr. $1,940 RIVER CRUISE SUMMER SALE!June 2018 American Duchess Mississippi River Cruises from $1,999 per person*Cruises from New Orleans to Memphis or reverse. *certain restrictions apply Summer CaribbeanSail from Miami to Key West, Grand Cayman, Cozumel and Puerto Costa Maya. Eastern Caribbean also available.(rates/availability subject to change at any time without notice due to various promotions by the cruise line)7-Night Cruise... fr. $649adno=50534224

PAGE 48

April 18 24, 2018 E/N/C/V Lets Go! 3 UPCOMING EVENTS The worlds “rst solar-powered city is now offering tours of Babcock Ranchs FPL Babcock Ranch Solar Energy Center on Saturday mornings through May, located northeast of Fort Myers on Babcock Ranch Road/State Road 31. Advance registration is required online at www. babcockranch.com/ fpl-solar-“eld-tours. The tours are free for ages 12 and up. There will be bus transportation available for the tour departing from the Babcock Ranch Discovery Center at Woodlea Hall. This one hour tour offers participants the chance to see the new three-story observation tower at the Solar Energy Center. Guests are encouraged to wear comfortable shoes as the tour includes has walk-up ramps. For more information about Southwest Floridas new hometown, visit the Discovery Center at 42850 Crescent Loop in Babcock Ranch, call 877-709-6620, or visit www.BabcockRanch. com. If you take a tour, send us a photo to letsgosun-herald com. Check out solar city Like us on Facebook:www.facebook.com/ SunCoastLetsGo Your weekly guide to entertainment, travel and arts in Southwest Florida. President: David Dunn-Rankin Publisher: Carol Moore 941-681-3031 cymoore@sun-herald.comExecutive Editor: Jim Gouvellis 941-206-1134jgouvellis@sun-herald.comAssociate Editor: Marie Merchant 941-206-1135 mmerchant@sun-herald.com Associate Editor: Sherri Dennis 941-206-1010sdennis@sun-herald.comLets Go! letsgo@sun-herald.com 23170 Harborview Road Charlotte Harbor, FL 33980 www.sunnewspapers.net Submit information about your event at least two weeks in advance via email to letsgo@sun-herald.com. Please include the time, date, location (including address), cost and description of your event. Also, include a phone number to call for more information. Alive After 5 celebrates Earth Day On April 19, from 5 p.m. to 8 p.m., Punta Gordas downtown Alive After 5 will celebrate Earth Day with live music, wine and food tastings, art demonstrations, great shopping and dining, and the appearance of such environmental organizations as Octagon Wildlife Sanctuary, Peace River Botanical and Sculpture Gardens, The Yoga Sanctuary, and Peace River Wildlife Center. Its a great way to learn about these wonderful organizations. Artists and artisans will be in the Herald Court Breezeway as well as the Charlotte High School Jazz Band. Be sure to visit the nine artists in the Artisans Atelier. The new nail boutique in the historic Smith Building will welcome visitors with music, wine and nibbles, and all the shops, galleries and restaurants downtown will have something special that evening. Ask for directions at the Alive After 5 table located on Marion Avenue. Parking on the streets and in Herald Court Parking Garage is free. SWFL Community Foundation launches Eart h Day campaign The Southwest Florida Community Foundation has launched an Earth Day campaign to raise awareness and funds for the environment in Southwest Florida. The Earth Day the SWFL WayŽ campaign is meant to engage locals on how they can save our unique environment and help be a part of the change by sharing what efforts they pledge to take in honor of Earth Day on April 22. By visiting https:// floridacommunity. com/environment/ participants can take a poll and choose three things they plan to do in honor of Earth Day. There are giveaways for everyone who engages and the Community Foundation is giving away Pura Vida bracelets to anyone who makes a donation to their Fund for the Environment of Southwest Florida. Options in the poll for engagement include stopping the use of plastic straws, using your own cup when you buy a cup of coffee or tea, avoiding the use of plastic cutlery and bottles, using re-usable shopping bags and more. Earth Day is celebrating its 48th year as a movement that continues to inspire, challenge ideas, ignite passion and motivate people to action. Earth Day Celebration 2018 Earth Day Celebration Celebrate Earth Day 2017 with The Yoga Sanctuary and the Peace River Botanical & Sculpture Gardens, 5800 Riverside Dr., Punta Gorda, as they host yoga on the beautiful Garden greens. This donation-based outdoor class will be held on the lawn surrounding the main Garden sculpture, Steel Palm. The class will be held from 5 p.m. to 6: 30 p.m. on Sunday, April 22. A donation of $15 is recommended. As there is limited parking, pre-registration for this event is helpful, but not required. For more information, visit www. theyogasanctuary.biz or call 941-505-9642. Earth Day Festival The fifth annual Englewood Earth Day Sunday Festival will be held from 11 a.m. to 4 p.m. on Sunday, April 22 at Buchans Community Park Next To The Air Field, Old Englewood Road, just south of the Sr 776 & Old Englewood Road intersection the cost is free. Featured will be guest speakers who will hold forth on such subjects as wildlife rescue and rehabilitation, Florida garden medicine from the point of view of an MD, and the plight of vanishing species such as the threatened Florida Gopher Tortoise from the Florida State Parks Service. For more information, email Clark@ PlanetEnglewood. com, Sharon@ PlanetEnglewood.com or call 941-964-0060. 4295 Tamiami Trail South, Venice 941-493-8555Mon-Sat 9am-9pm € Sun 11am-6pmJACARANDA CROSSINGS CENTER (Next to Staples & Target)Closest Wine, Spirits & Beer SuperstoreTo Venice, North Port, Pt. Charlotte & Englewood Prices Good Through 4/24/18 SPARKLING 750 MLCHANDON BRUT CLASSIC ................ $14.97 FREIXENET BRUT OR EXTRA DRY ...... $8.47 LAMARCA PROCECCO ..................... $11.95 MOET & CHANDON IMPERIAL BRUT .. $37.95 NICOLAS FEUILLATTE BRUT RES ....... $29.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 ROEDERER ESTATE BRUT .................... $17.95 RUFFINO PROSECCO.......................... $10.95 VEUVE CLICQUOT YELLOW LABEL ...... $41.95 ZONIN POSECCO ................................. $8.95SPIRITS 1.75 LtrAPPLETON G OLD OR SILVER RUM ....... $17.99 BELVEDERE R EG. VODKA 750ML ....... $23.99 BENCHMARK B OURBON ............... $16.99 BURNETTS V ODKA ........................ $12.99 BUSHMILLS I RISH WHISKEY .......... $36.99 CABO WABO BLANCO TEQUILA ....... $26.99 CAMARENA S IL/ R EPO TEQUILA ... $34.99 CHIVAS REGAL 1 2YR 750ML ......... $25.99 CHOPIN VODKA 7 50ML ............... $27.99 CHRISTIAN BROTHERS VS .............. $18.99 E & J V S BRANDY ........................ $19.99 EL JIMADOR SIL/ R EPO TEQUILLA .. $26.99 FINLANDIA V ODKA ........................ $22.99 GLENFIDDICH 12YR SINGLE MALT ... $72.99 GLENLIVET 12 YR SCOTCH ............. $69.99 GLENMORANGIE 10 YEAR 750ML ... $31.99 GRAND MARNIER LIQUEUR 750ML $29.99 GREY GOOSE VODKA ..................... $48.99 HENDRICKS GIN 750ML .................. $27.99 HENNESSY VSOP 750ML ..................... $54.99 HENNESSY VS COGNAC 750 ML ........... $32.99 J. WALKER BLACK LABEL SCOTCH .......... $51.99 JAMESON IRISH WHISKEY 750ML .... $21.99 JIM BEAM BLACK B OURBON ......... $33.99 KAHLUA C OFFEE LIQUEUR ............. $31.99 KNOB CREEK B OURBON ................ $61.99 OLD SMUGGLER S COTCH ............... $18.99 PAUL MASSON VS BRANDY ......... $18.99 PATRON SILVER TEQUILA 750ML .. $36.99 REMY MARTIN V SOP 750ML ..... $31.99 RON CARLOS W HITE OR GOLD ...... $14.99 RON RICO SIL VER OR GOLD ........... $ 14.99 SOUTHERN COMFORT B OURBON .. $20.99 ST. REMY VSOP BRANDY ............. $23.99 SVEDKA REG ................................. $16.99 THREE OLIVES P LAIN VODKA ........ $22.99 U V VODKA ................................ $15.49 WHITE & BLACK S COTCH ............... $24.49 WHITE HORSE S COTCH ................. $22.99 ZAYA 12 YEARS RUM 750ML ........ $27.99750 ML WINESA TO Z PINOT GRIGIO ..................... $11.99 A TO Z PINOT NOIR ......................... $15.99 AVALON CAB ..................................... $8.95 BAREFOOT ANY TYPE .......................... $5.47 BLACKSTONE ANY TYPE ..................... $6.95 BREAD & BUTTER CHARDONNAY ....... $10.97 CARNIVOR CAB SAUV ..................... $11.95 CROWDED HOUSE S. BLANC ................$10.97 ESTANCIA ANY TYPE ......................... $9.95 MENAGE A TROIS RED ......................... $8.47 ESTANCIA MERITAGE, PASO ROBLES .. $19.95 FREEMARK ABBEY NAPA CAB .......... $33.97 GASCON MALBEC .............................. $9.95 LINE 39 ANY TYPE ............................. $8.99 KRIS PINOT GRIGIO ............................. $8.95 LA CREMA MONTERREY CHARD ...... $15.99 LE GRAND BLACKSHEEP ANY TYPE .... $7.95 LE RIME PINOT GRIGIO ...................... $9.95 MAC MURRAY SONOMA CHARD ..... $15.97 MARIETTA OLD VINE RED ................ $11.95 MASCIARELLI MONTE. OR WHITE .......$8.95 MATUA SAUV. BLANC ...................... $10.99 MIRASSOU ANY TYPE........................ $7.97 PLUNGERHEAD ZINFANDEL .............. $12.95 RAVENSWOOD ANY TYPE ................. $7.97 ROCCA DEL MACIE CHIANTI CLASS ... $14.97RODNEY STRONG CHALK HILL CHARD $13.97 RODNEY STRONG ALEX. VALLEY CAB ... $20.97RUFFINO LUMINA PINOT GRIGIO ...... $7.45 SONOMA CUTRE CHARDONNAY ...... $20.95 MONKEY BAY SAUV. BLANC .............. $7.95 VILLA MARIA SAUV. BLANC ............. $10.951.5 Ltr WINESBELLA SERA ANY TYPE ..................$10.97 BERINGER CALIF. WHITE ZINF ........ $7.95 BOLLA ANY TYPE ......................... $10.95 CAVIT ANY TYPE ........................... $9.97 CK MONDAVI ANY TYPE ............... $8.95 FETZER ANY TYPE.......................... $9.95 FRANZIA ANY TYPE ....................... $7.95 GLEN ELLEN ANY TYPE ................... $7.95 JACOB'S CREEK ANY TYPE ............. $9.97 LINDEMANS ANY TYPE .................. $8.95 LIBERTY CREEK ANY TYPE .............. $7.45 MONKEY BAY S/BLANC ................. $14.47 PRINCIPATO PINOT GRIGIO ........... $8.95 REDWOOD CREEK ANY TYPE .......... $9.97 RUFFINO CHIANTI........................ $13.95 YELLOWTAIL ANY TYPE .................. $8.95$ 1.00 OFF ON UP TO 6 BOTTLES OF WINE750ML ONLY Good through 4/24/18. *Includes sale items. € Must bring newspaper coupon in store € One Coupon per customer € Not valid on wine $7.99 & under or 1.5LTR Wines & 3L TR W INES € Not valid with promotions & closeout € Valid only in Venice storeCHATEAU STE MICHELLE Cab Sauv & Merlot$12.97CHATEAU STE MICHELLE Chard & Riesling$7.97DARK HORSE All Type$7.99 INCLUDING THE NEW DOUBLE DOWN RED BLEND19 CRIMES CAB or RED BLEND $7.97MEIOMI Pinot Noir $1697MARK WEST PINOT NOIR$847SIMIChardonnay$1247WILLIAM HILL North CoastChard$1297750mlMEZZ CORONA PINOT GRIGIO$997YELLOW TAIL or WOODBRIDGEAny Type$8951.5LZONINPinot Grigio or Montepulciano$895BAREFOOT $995MENAGE A TROISRed Blend$847APOTHICRed Blend$845CUPCAKEChard, Merlot, S/Blanc, P/Grigio, P/Noir, Cab Sauv$795MIRASSOUAny Type$797BERINGERAny Type Calif Only $895FRONTERAAny Type$795WOODBRIDGEAny Type$895BELLA SERAAny Type$1097750 ML750 ML 1.5L 750ML 750ML 1.5ML1.5MLSMOKING LOONAny Type$595SOUVERAIN Cab Sauv, Merlot or Chard$897750MLKIM CRAWFORDSauv Blanc $1197OR JOEL GOTTCabernet or Zinf$1295750MLESTANCIA CAB AUVMerlot or Pinot Noir $995JOSH CELLAR'S CAB SAUV750MLBEEFEATERGin $2499MALIBU COCONUTRum$1899CANADIAN CLUBWhiskey $1699FAMOUS GROUSEScotch $24991.75LSTOLICHNAYA$2699Reg VodkaKETEL ONEReg Vodka$32991.75L 1.75L 1.75LABSOLUTVodka$2799TITO'SHandmade Vodka$2999JOHNNIE WALKERRed Label$2899TANQUERAYGin$29991.75LWOLFSCHMIDTVodka$1199DEEP EDDY VODKA$22991.75LBLACK VELVET OR RICH & RAREWhiskey$1399CANADIAN LTDWhiskey $12991.75LPATRONSilver Tequila$3699FIREBALLCinnamon Whiskey$20991.75L 750ML 1.75L1.75L 1.75L 1.75L 1.75L 1.75L1.75L 1.75LICEBERGVodka$1899PINNACLE Reg. Vodka$1599WILD TURKEY101 Burbon$3099J&BBlended Scotch$3199JIM BEAMBourbon$2399CUTTY SARKScotch$2199PRAIRIE ORGANICVodka$2699PLATINUMVodka$1499CROWN ROYALCanadian Whiskey $3999 $21991.75LCAPTAIN MORGAN Spiced$1999SKYY Reg. Vodka$1899SVEDKA Reg.Vodka$1699EVAN WILLIAMSBurbon $1899E & J XO BRANDY$2599CAMARENA TEQUILA SILVER OR REPOSADO$34991.75LSCORESBYScotch ORSEAGRAM'S 7Whiskey$1899 750ml REDWOOD CREEKAny Type$997LIBERTY CREEKAny Type$745Any Type$1097 750ml 750ml 750MLLOCALLY OWNED & OPERATEDTHREE OLIVES VODKA80 Proof$1999THREE OLIVES FLAVORS$2199SIGN UP & EARN REWARD POINTS ON ALL PURCHASESJOHNNIE WALKERBlack Label$5199JOHNNIE WALKER Red Label$28991.75LGRAND MARNIERLiqueur$3299B & BLiqueur$35991.75L 1.75LMAKERS MARK Bourbon$4799 $6999RUSSIAN STANDARD Vodka $2399BALLANTINESScotch$2799JOSE CUERVO ESPECIAL GOLD OR SILVER$2399BUSHMILLS IRISHWHISKEY$3599SVEDKA VODKA$1799JACK DANIELSBourbon$3599SONOMA CUTRER Chardonnay$2097FREEMARK ABBEYCab Sauv$3397BUTTERChardonnay$1497SANTA MARGHERITA Pinot Grigio$1787APOTHICRed Blend$797KRISPinot Grigio$897750ML 1.5ML750MLHESS SELECTCHARD OR SAUV. BLANC$897KENDALL JACKSONVINTNERS CHARD$1097750MLWHITE HEAVENSauv Blanc $1399OR KENWOODCab Sauv$997750ML 750ML 750ML THE GLENLIVET 12 Year WE HAVE THE LARGEST AND BEST SELECTION OF VALUE WINES Open Mon Sat 9AM to 9PM Sun 11AM to 6PMTelephone 941 493 85551.75L 1.75L$2199750MLBUD LIGHT, BUDWEISER, COORS LIGHT, MILLER LIGHT2 PACKS 12oz Btls or Cans$999 $2.00 OFF UP TO 2 BOTTLES OF LIQUOR750ML OR LARGER Good through 4/24/18. *Includes sale items. *MUST BRING NEWSPAPER COUPON IN STORE *ONE COUPON PER CUSTOMER *NOT VALID ON LIQUOR $15.99 & UNDER *NOT VALID WITH PROMOTIONS & CLOSEOUTS *VALID ONLY IN VENICE STORE 750ml adno=54533764

PAGE 49

4 Lets Go! E/N/C/V April 18 24, 2018 If youve lived in Englewood for any amount of time, you know that Juniors Lounge was a beloved neighborhood bar for more than two decades. About two and a half years ago, though, owner Dave Wean decided it was time for a change. We closed down for nine weeks and totally remodeled every inch of the interior,Ž he said. Since weve reopened as the Placida Pearl, were no longer a smoking bar and we have a state-of-theart sound and lighting system. Weve become.Ž Wean says a big reason for that is the 27-year-old resident DJ he brought in for entertainment. Kyle Rich, aka Gold Mob, keeps the Pearl hopping, while the bartenders behind the LED-lit bar keep the drinks ”owing. Its a high-energy atmosphere, and with the new renovations, is becoming a popular nightclub. Up until 9 p.m., though, the Pearl is open to families. Thats because the newest addition Wean has installed is a sushi bar. Its clean and contemporary, with barstools around it and tables close by. When we “rst reopened two years ago, I started the process of getting food in here,Ž he said. I decided on a sushi bar, because theres no sushi in Englewood. The stars lined up for me-I found a sushi chef, Sushi Sam, and he created the menu. Hes just magical.Ž The online reviews for the sushi at the Placida Pearl are in agreement with Wean: Great presentation of our sushi.Ž A must-go, if you love sushi.Ž Ive eaten sushi all over the world, but this was on point.Ž One thing Wean did keep during the renovations is the majority of his staff. Three employees have been working with him for more than 20 years, and longtime customers like seeing the familiar faces. Theres always something happening at the Pearl. A quick check of the online calendar reveals a variety of recent past events, like Amateur Comedy Open Mic Nights, pajama parties, toga parties, Hump Night Kickoffs and more. There are also various drink specials each night, such unique martinis. Wean says that hes set up the Pearl to be the premier night spot on the Suncoast. We have parties all the time, like recently we had an 80s party, with costume contests and games,Ž he said. Coming up in the “rst week of May, well have a 90s dance party. And best of all, there is never a cover charge.ŽThe Placida Pearl is a hot spot for millennialsBy DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOUThe Placida Pearl is located at 2643 Placida Road in Englewood. The bar is open from 1 p.m. to 2 a.m. daily, and the sushi bar is in operation Monday through Thursday, from 3 to 10 p.m. and Friday and Saturday, from 3 p.m. to 11 p.m. All ages are welcome up until 9 p.m., at which time guests are age 21 and older. For more information and to find out about upcoming events, visit the Facebook page at https://www. facebook.com/placidapearl. LETS GO PHOTOS BY DEBBIE FLESSNERDave Wean is the owner of the Placida Pearl, in Englewood. The sushi bar is new at the Placida Pearl, but is already very popular. DINING OUT e Charlotte Chorale presents e Wonder of Water Saturday, April 21, 2018 4:00pm Charlotte Performing Arts Center701 Carmalita Street, Punta Gorda $25 Adults $10 StudentsFor tickets call 941-204-0033 All seats reserved. adno=50531586 adno=50533204 A NEW MUSICAL REVUECREATED & ADAPTED BY NATE JACOBS WORLD PREMIEREAPRIL 18…MAY 26, 2018 FOR TICKETS! 941-366-1505 OR WESTCOASTBLACKTHEATRE.ORGWESTCOASTBLACKTHEATRETROUPEPaid for in part by Sarasota County Tourist Development Tax Revenues. This project is sponsored in part by the Department of State, Division of Cultural Aairs, the Florida Council of Arts and Culture, and the State of Florida. adno=54529954

PAGE 50

April 18 24, 2018 E/N/C/V Lets Go! 5 barbecue teams which will be vying for cash prizes, and 70 certified barbecue judges will be on hand to pick the winners. Though people attending the Bash wont be able to buy the barbecue contest entries, they will be able to get barbecue from 12 vendors who will be there selling it. The second aspect of the event is the entertainment one. Fisher says that, based on his experiences growing up on a midwestern farm, Bluegrass music and barbecue are a perfect match. We are bringing in what I call top-end Bluegrass musicians, and many of them are award-winners,Ž he said. This year we have the Lonesome River Band, who have won dozens of awards, and Russell Moore & IIIrd Time Out is a five-time vocalist of the year winner. We also have Volume 5, which is a new group that right now has the number one song in the country.Ž There will even be a chili cookoff, featuring 25 chili teams, primarily from the local area. This is a particularly popular event, because festival-goers can purchase sampler tickets to try the contest entries. Fisher says that more than 2,000 of those were sold last year for a few dollars each. Other barbecue and Bluegrass Bash features include a Friday night fish fry, a kids play area with clowns, face painting, inflatables and bouncy houses, community safety exhibits, a general store and an old-style saloon, which will serve craft brews, as well as domestic beers and other drinks. Fisher says hes especially excited about something new he has implemented this year, as well as the prospect of another year of raising money for the charities he continues to support. Were also having a classic car and truck cruise-in on Friday night, from 5 p.m. to 8 p.m.,Ž he said. For the barbecue competition, in particular, this event has really grown in reputation. Weve been very successful, and people cant wait to come here, because the venues atmosphere is very Mayberry-like and welcoming. This is truly a community event.ŽBASHFROM PAGE 1 Appropriately enough, Bill Dederer was at the beach when he took a moment to talk about the Charlotte Chorales “nal concert of the season, the Wonder of Water.Ž What better way for the chorales director to mark the occasion than to stick his toe into the Gulf of Mexico after diving full body into a concert with a water theme? It just feels right,Ž he laughed. The performance is scheduled for 4 p.m. Saturday, April 21, at the Charlotte Performing Arts Center. The song list will feature lyrics from He leads me beside quiet watersŽ to Splish splash, I was takin a bath, long about a Saturday night.Ž Its amazing how much music is referenced to or inspired by water,Ž said Dederer, concluding his “fth season with the 75-member vocal group. In this one, we have the waterfront covered.Ž The performance also will feature percussionist Danial Kukuk, the winner of a $3,000 scholarship from the chorale. Kukuk, 17, is a senior at Charlotte High School who plans to major in instrumental music education at Florida State University. I was ecstatic,Ž he said of learning hed won the scholarship. I was getting kind of worried about scholarships. This is going to help me; my equipment alone runs in the $1,500 range.Ž Kukuk will be playing the marimba in Under the SeaŽ from Disneys Little Mermaid.Ž Performing as part of the chorales orchestra is an opportunity for the scholarship winner, and most take it,Ž Dederer said. Hes a “ne young percussionist, and it happens hell be adding a little Caribbean mood to the concert.Ž Dederer declared the four-concert season a successful one for the chorale, founded in 1989. Chorale to give shape to waterBy RUSTY PRAYLETS GO CORRESPONDENT IF YOU The Charlotte Chorale concert, Wonder of WaterŽ takes place at 4 p.m. Saturday, April 21, at the Charlotte Performing Arts Center, 701 Carmelita St., Punta Gorda. Ticket are $25 for adults, $10 for students. For more information, call 941-204-0033 or online at www.facebook.com/thecharlottechorale. Did you know Al Capones older brother was a federal Prohibition agent? He was, in what constitutes a real life example of irony, a figure of speech in which words are used in such a way that their intended meaning is different from the actual meaning of the words. The voice actors of Charlotte Players Theatre of the Mind will demonstrate irony in literature during a free show at the Langdon Playhouse on Monday, April 23. We will present works that show irony at its best,Ž said Director Jessie ReterChoate. Of course, there will readings of O. Henry, the father of irony in American literature. In addition, the works of Maya Angelou, Ernest Lawrence Thayer and David Ives will be performed.Ž The show begins at 7:30 p.m. at the at the black box theater located inside the Community Theater Center, 1182 Market Street, Port Charlotte. Admission is free, but donations to the nonprofit Charlotte Players are welcome and appreciated. For more information, call 941-255-1022 between 10 a.m. and 3 p.m. Monday through Friday. Reter-Choate started the Theatre of the Mind in April of last year, and audiences have enjoyed the readings. They have to envision the setting, props, and costumes in their mind for a full theatrical experience,Ž ReterChoate said.Readers focus on irony at free showProvided by DAN MEARNS IF YOUThe voice actors of Charlotte Players Theatre of the Mind will demonstrate irony in literature during a free show at the Langdon Playhouse at 7:30 p.m. on Monday, April 23 at the at the black box theater located inside the Community Theater Center, 1182 Market Street, Port Charlotte. Admission is free, but donations to the nonprofit Charlotte Players are welcome and appreciated. For more information, call 941-255-1022 between 10 a.m. and 3 p.m. Monday through Friday. UPCOMING EVENTS May 5, 2018 Saint Andrews South Golf Club1901 Deborah Dr, Punta Gorda, FL (941)639-5261$80.00 per person or $320.00 per teamIncludes Continental Breakfast, Lunch, Green Fees, Cart & Mulligan PackageFor Registration Contact Sharon Thomas | sthomas@awlshelter.org Aggie Aguila | operations@awlshelter.org adno=50534433 adno=54530100Challenging programs and activities for older kids and two “eld trips per week.June 4 Aug. 10 $85 per week For kids entering 6-8 grade C A M P SNORTH PORT PARKS & RECREATION S U M M E RDevelop your sleuth skills and solve crime! June 11-15 July 23-27 $90 per week For kids entering 6-8 grade Hosted by Parks & Recreation and North Port Police Department. CAMP CSI XTREME TEEN GMAC SUMMER CAMPAlso offeringVisit www.cityofnorthport.com/camp or call (941) 429-7275 adno=720532

PAGE 51

6 Lets Go! E/N/C/V April 18 24, 2018 LETS GO PHOTO BY TAMI GARCIAResidents from Venetia community in Venice was one of many teams who participated in the United Way of South Sarasota Countys 12th annual community charity walk at Gran Paradiso at the West Villages in North Port. PHOTO PROVIDEDStudents of The Rock Box Music School & Stage in North Port recently took a group eld trip to the Dean Guitars headquarters in Tampa where they took a tour of the factory where these instruments are made. These students are part of the Home School Rocks program. LETS GO PHOTO BY TAMI GARCIAPaul Nienaber, operations ocer for IslandWalk at the West Villages in North Ports CERT Team and Rosemary Wilson, zone 5 leader, were just two of many residents who had booths during the communitys arts and craft show, raing o a quilt donated by Pat Wilcox of the communitys Sew and Tell club. LETS GO PHOTO BY TAMI GARCIAGran Paradiso residents: Renee Best, Marcus Barresi and Terry Mathews participate in gentle yoga hosted by Susan Mathews every Monday afternoon at 4 p.m., at the West Villages community in North Port. LETS GO PHOTO BY TAMI GARCIAGrand Palm resident Nancy Sahlas, right, smiles while Kim Nakach, lifestyle director, reads aloud questions during the communitys recently-held trivia night. PHOTO PROVIDED BY GERRY TOWNSEND The Riverwood community choir performed the National Anthem at the rst Stone Crabs home game of the season. PHOTO PROVIDEDA group of Charlotte County Retired Educat ors and guests recently attended the Broadway Palm musical MaMa Mia.Ž PHOTO BY TAMI GARCIACity of North Port Police Ocer Chad Walker and his 3-year old Belgian Malinois, Dutch, hosted a free program and demonstration for kids and families at Shannon Staub Library. Having fun with family and friends out and about? Send your photo to letsgo@ sun-herald.com. Please include the names of the people in the photo as well as the location. AROUND TOWN 1380 COLONIAL BLVD, FORT MYERS € 239.278.4422 € BroadwayPalm.com NOW MAY 19SWFLS PREMIER DINNER THEATRENOW APR 29THE OFF BROADWAY PALM CHILDRENS THEATREAPR 20 MAY 18adno=50534220 SPRINGPORT CHARLOTTEPUNTA GORDA AREAfeaturingSPONSORED BY FREE ADMISSION & PARKINGAPRIL 21 & 22Saturday & Sunday ~ 10AM 4PM (BOTH DAYS)CHARLOTTE HARBOR EVENT CENTER 75 TAYLOR STREET, PUNTA GORDA, FLOn the river, between the 2 bridges THEORIGINALSee the newest in home improvement products & servicesFurnishings, accessories, decora ting & remodeling ideasThe latest from floor to roof, patio to pool, inside & out Visit us at HGSHOWS.net f e f f a e e t t a a u t t r u u i i r r n n i i g g n n n n S e p r F u & T h t o Host of HGTVsNew SpacesŽpresents seminarsSATURDAY & SUNDAY~ 11AM, 1PM & 3PM plus contests & fun Be Sure to Visit theRiverland NurserysStunning Florida Friendly Plants...and the Horticulture Club Displays adno=50531062

PAGE 52

April 18 24, 2018 E/N/C/V Lets Go! 7One of the original Florida roadside attractions,Ž Sunken Gardens has been an St. Petersburg landmark since the early 20th century. In 1903, a plumber named George Turner drained a shallow lake, which had previously filled an ancient sinkhole 15 feet below street level, and found that the rich soil that was left provided the perfect conditions for growing fruits and exotic plants from all over the world. By 1924, the lush garden had planted was attracting visitors, who were willing to pay a steep 25 cents to stroll through the grounds. Realizing he was onto something big, Turner officially opened Turners Sunken Gardens in 1935. Believe it or not, many of the original plants from then are still in the Gardens, which are still beautiful. I had never visited the Gardens before and didnt quite know what to expect. I do remember stories about the exotic wildlife that used to be kept there in the 1950s, but the only wildlife that is there now are the colorful birds. It does still feel like a walk through the jungle, though, with towering palms and flowing bodies of water. On the day I visited, the entire Tampa Bay area was under a tornado warning, so it felt a little ominous and dark under the trees. I dont scare easily, though, and thought it just added to the charm of the place. Even taking my time, it took less than an hour to walk down all the paths in Sunken Gardens. But if you do need a rest, there are plenty of benches along the way. In spite of its location right on the very busy 4th Street North, the Gardens are surprisingly quiet and serene. That is probably why its a fantastic place for weddings and receptions. They even have a big white tent set up in the middle of a clearing for just such an event. Toward the end of my Sunken Gardens trek, I met a couple who had lived in St. Petersburg for 45 years and were visiting the place for their very first time, too. This is truly one roadside attraction that has held up well. Mr. Turner would be proud. Debbie Flessner writes the Live Like a Tourist column for the Sun newspapers. You may contact her at dj@ flessner.net.Welcome to Sunken Gardens LIVE LIKE A TOURIST DebbieFLESSNERCOLUMNIST IF YOU Sunken Gardens is located at 1825 4th Street North, St. Petersburg and it is open Monday through Saturday, from 10 a.m. to 4:30 p.m. and Sunday, from noon to 4:30 p.m. Cost is $10 for adults, $8 for seniors 62+ and $4 for children ages 4 to 11. For more information, visit the website at www.sunkengardens.org or call 727-551-3102. LETS GO PHOTOS BY DEBBIE FLESSNERUnderneath this vine arbor is a good place to sit and rest. This tortoise found a nice rock on which to enjoy the sunshine on a cool day. This tortoise found a nice rock on which to enjoy the sunshine on a cool day. Sunken Gardens is in the process of trying to nd funding for a special Childrens Garden. A walk through Sunken Gardens is like being in the middle of a tropical jungle. Celebrate Punta Gorda at the30TH BLOCK PARTYApril 28, 2018THREE STAGES OF LIVE MUSICPlenty of things for kids to do including Sullivan Street Children's area, special shows, bounce house, climbing wall, etc. GATES OPEN AT NOON. Back on Marion Avenue in downtown PGProceeds bene“ t large number of local charities. More than 30 reasonably priced vendors selling all kinds of food and drink including Coke and Budweiser beers. Paid parking close to event; free parking in garage, Justice Center, Laishley Park, nearby streets.2018 Punta Gorda Block Party Entertainment ScheduleNo pets, cans, bottles, coolers, skateboards or bikes. Go to www.puntagordablockparty.info for more information and VIP seating at main stage!adno=50534047 West Marion Ave. Stage Retta Esplanade Main Stage East Marion Ave. Stage Sullivan Street Stage FREE ENTRY!DONATIONS NEEDED!!1 p.m. Charlotte High Jazz Band 2:45 p.m. Yes Dear 4 p.m. Country Express 5:15 p.m. Nostal Jah Band 6:30 p.m. Yes Dear 7:45 p.m. Nostal Jah Band 9 p.m. Country Express 2 p.m. Gary and Kerri 4:15 p.m. OPENING CEREMONY 4:30 p.m. American Made 6:15 p.m. The Association 8:30 p.m. The Boogiemen 4 p.m. Charlotte High Jazz Band 5:15 p.m. Storyline 6:30 p.m. Copperhead 7:45 p.m. Storyline 9 p.m. Copperhead 2:30 p.m. Nick's Kids Show 4 p.m. Nick's Kids Show 5:30 p.m. Nick's Kids Show Schedule subject to changeThanks to sponsors … especially Cool Today

PAGE 53

8 Lets Go! E/N/C/V April 18 24, 2018 UPCOMING EVENTSTree Fair 2018Ž sponsored by People for Trees, Inc. will take place on Saturday, April 21, from 10 a.m. to 2 p.m. at the North Port Community Education Center, 4940 Pan Am Blvd. People for Trees is a nonpro“t native tree advocacy group celebrating 20 years of promoting the bene“ts of keeping mature, existing native trees, especially when land is being developed. They also encourage the planting of native trees which are most compatible with Floridas unique yet fragile ecosystems and weather situations. The groups annual Tree Fair is the longest running event in North Port sponsored by the same group. The Tree Fair will offer hundreds of 3-gallon native trees (approx.6-8 feet tall) for sale for only $15 each. Choose from Florida Sweetgum, American Elm, Bald Cypress, Slash Pine, Southern Red Cedar, Dahoon Holly, Pignut Hickory. The native shrubs of Walters Viburnum and Wax Myrtle will also be available.You can “nd out more information about these glorious trees and how to plant and maintain them by attending a free indoor 30-minute tree workshop at 11:30 a.m. that will include a slideshow presentation and handouts. All are invited to take part in the Fairy HouseŽ exhibit that will take place in the Enchanted Forest.Ž Ribbons and prizes will be awarded at 1:30 p.m. including Best of ShowŽ Adult Entry ($50 cash prize) and Best of ShowŽ Child Entry ($50 cash prize). A Fairy House is a small structure where fairies can live in harmony with nature. Houses should be built using only natural materials (i.e. sticks, bark, pebbles, shells, pinecones, pine needles, acorns, etc.). Remember, fairies are careful not to harm anything that is growing. Houses should be built upon a base so they can be transported easily. They will be displayed outdoors in the Enchanted Forest.Ž Children of all ages are invited to submit a Fairy House between 9-10AM in order to be displayed throughout the festival and to be eligible for judging. Judging will take place at 1 p.m. with awards at 1:30 p.m.. There will be a separate judging category for children (and adults) who would like to create their own Fairy House at the fair. Houses will be supplied to children to decorate at no charge (while supplies last). (Adults, $2 donation). There will be a Fairy GatheringŽ in the middle of the Enchanted ForestŽ at 11 a.m. led by Rev. FaerieŽ Elaine Silver who will also provide the musical entertainment. Children are invited to wear their best fairy attire! Rev. Faerie is an accomplished singer, songwriter, touring and recording artist with 20 CDs to date. Certi“ed arborists from Simply TreesŽ will have tree-climbing demonstrations throughout the fair at 10:30 a.m., noon, 12:30 p.m. and 1 p.m. and will be available to answer all questions relating to trees. For more information contact Alice White at 941-426-9752, treelady12001@yahoo.com or visit www. peoplefortrees.com.Tree Fair to feature trees and fairiesProvided by ALICE WHITEPEOPLE FOR TREES IF YOU Tree Fair 2018Ž sponsored by People for Trees, Inc. will take place on Saturday, April 21, from 10 a.m. to 2 p.m. at the North Port Community Education Center, 4940 Pan Am Blvd. For more information contact Alice White at 941-426-9752, treelady12001@yahoo.com or visit www.peoplefortrees.com. ARCADIA EVENTSPlein air painting Join Peace River Painters for plein air painting on Monday, April 23, at Oaks of Devonaire, 1423 SE County Road 760A, Arcadia. Painting starts at 8:30 a.m.; optional painting review at 11:30 a.m. For more information: peaceriverpainters. com or peaceriverpainters@gmail.com Fundraiser for Friends of Arcadia Airport Inc. Friends of Arcadia Airport Inc. is holding all-you-can-eat pancake breakfasts to support its capital campaign at 9 a.m. on the third Saturday of the month. Dates are April 21. Cost: $6. Fly in or drive in, Arcadia Municipal Airport hangar A-5, 2269 S.E. A.C. Polk Jr. Drive, Arcadia. For more information, visit www.FoAA.us. presentations will take place in the Deltec Building at the park. Proceeds from a 50/50 raf”e will go toward the purchase of an ATV for Stump Pass Beach State Park. For a complete schedule of Earth Day events and demonstrations go to: www.PanetEnglewood. com where you'll also learn how Earth Day celebrations began on April 22, 1970 and why Englewood celebrates Earth Day the Sunday after the of“cial US Earth Day. Earth Day 2018 in Englewood will take place from 11 a.m. to 4 p.m. on Sunday, April 22, at Buchan Park, located next to Buchan Airport, 1390 Old Englewood Road, Englewood. For directions and more information email info@ planetenglewood.com. From 6:30-9:30 p.m. on Sunday, April 22, Vino Loco Wine & Tapas, 420 W. Dearborn Street, Englewood, will celebrate Earth Day by featuring wines from France, Chile, Argentina, Italy, Spain and California. "We selected only organic and/or sustainably grown wines for this event. Attendees are invited to taste wines at four stations as they enjoy tasty and healthy hors d'oeuvres prepared by Chef Katrina," said Vino Loco owner, Joyce Colmar. Individual tickets for this special event cost $25. Call 941-473-8466 to make a reservation. IF YOUEarth Day 2018 in Englewood will take place from 11 a.m. to 4 p.m. on Sun day, April 22, at Buchan Park, located next to Buchan Airport, 1390 Old Englewood Road, Englewood. For directions and more information email info@planetenglewood. com. EARTHFROM PAGE 1 The Venice Community Orchestra will present its end-of-season concert at 6:30 p.m. Wednesday, April 18, at St. Marks Episcopal Church on Venice Island, 508 Riviera St. The group comprises talented amateurs as well as many professionals from local orchestras who enjoy playing with the VCO. Free will donations will go to the bag lunch program at the Center of Hope in Venice. Two outstanding young performers will be guest soloists at the concert. Violinist Luca Stine, 16, will play Vittorio Montis virtuosic Czardas,Ž and cellist Jack Gallahan, 15, will play the “rst movement of Luigi Boccherinis Concerto for Cello.Ž Both young men won auditions to participate in Itzhak Perlmans Superstrings Program, were selected to play in Florida AllState ensembles, and were featured in Venice Musicales Scholarship Concert on March 24. The program also will include J.S. Bachs Contrapunctus IŽ and Arioso,Ž Richard Rodgers The King and I,Ž music from Robert Schumanns Album for the Young,Ž Ottorino Respighis Siciliana,Ž Arthur Benjamins Jamaican Rumba,Ž Leonard Bernsteins Tonight,Ž and Riccardo Drigos Serenade.Ž String players who think they might want to join the orchestra next year are encouraged ed to come to the concert. For more information, call 518-523-3937 and speak with either Bob Delfausse or Ann Alton, or email: AltonDelfausse@hotmail. com.Venice Community Orchestra closes season at St. MarksSTAFF REPORT PHOTO PROVIDED Jack Gallahan, 15, left, and Luca Stine, 16 will be featured in the Wednesday, April 18, concert of the Venice Community Orchestra. adno=50534388 adno=50534357 14th annual Hibiscus FestivalBack at Gilchrist Park! 1st Event After Park Renovation! Fri., Sat., Sun. May 4th 5th & 6thFRIDAY NIGHT MUSIC FESTIVAL 6-10PMLIL' MISSHIBISCUS PAGEANTSATURDAY 10AMKIDS FREE HANDS ON MOTHERS DAY GIFT MAKING PROJECT!MUSIC ALL DAY Saturday 11-4 Sunday 10-2PLANT SALE Friday 6pm 10pm Saturday 9am 4pm Sunday 10am 2pm Hibiscus, exotics, trees, organics, etc. Sweet and Savory food vendors. Historic Trolley Tours Saturday 10am-3pm.Admission $1.00For information, visit www.thehibiscusfestival.com The Shively Charitable Foundation

PAGE 54

April 18 24, 2018 E/N/C/V Lets Go! 9 MUSIC Upbeat focuses on pop and rock music of the 1960s, 1970s and 1980s. By Tom Lovasko, Sun Correspondent Top of Billboard Chart 1960 … The Theme From A Summer PlaceŽ by Percy Faith 1970 … Let It BeŽ by the Beatles 1980 … Another Brick In The WallŽ by Pink Floyd Name Changing RockerSinger/songwriter/musician John J. Mellencamp is a native of Indiana, playing in several local rock bands after graduating from Vincennes University. Originally known as John Cougar, his “rst album of mostly cover songs was not successful and he struggled in the mid-1970s. With a straightforward rock and roll style and down-home lyrics, he “nally hit the charts in 1979 with the song I Need A LoverŽ. By 1982, Cougar hit his stride with two giant mainstream songs, Hurt So GoodŽ and Jack and Diane.Ž In 1983, he changed his name again (to John Cougar Mellencamp) and the 80s hits began … Crumblin Down,Ž Pink Houses,Ž Lonely Ol Night,Ž Small Town,Ž R.O.C.K. In The U.S.A.,Ž Cherry Bomb,Ž Paper In FireŽ and several others. In that period he assigned his band nearly100 songs from the 60s to learn, as a way to incorporate classic rock into his originals. Mellencamp was also, in 1985, an organizer (along with Willie Nelson and Neil Young) of the “rst Farm Aid bene“t concert. With his name “nally shortened to John Mellencamp, the hits slowed in the 90s, with the “ne exception of a Wild NightsŽ Van Morrison cover. He was inducted into the Rock And Roll Hall Of Fame in 2008.Last week, the trivia question asked: See that girl, watch that scene, digging the ____ ___Ž and If you change your mind Im the rst in line. Honey Im still free __ ___ _.Ž Fill in the blanks to name the two biggest hits by Swedish pop group ABBA. Answer: Dancing QueenŽ and Take A Chance On MeŽ xxxxxx. The weekly winners are: Will Johnson and Janice Pearson of Punta Gorda. Willie Eraca and Tom Jones of North Port. Emma Kolanich of Deep Creek and Trudy Yukl of Englewood. Suzi Taylor, Darlene Barclay, and Dennis Menhart of Port Charlotte. Mark Bossinger, Julie Worth, Dave Niemuth, and Marcia Briggs of Venice. David Marbach of Los Angeles, California, Mike Maki of Marquette, Michigan, Denise Marbach-Norris of Asheville, North Carolina, and Lee Stein of Arvada, Colorado. THIS WEEKS QUESTION: This Weeks Question: This singer from Wisconsin had a soulful and jazzy style. His most popular 80s songs were Mornin,Ž Were In This Love Together,Ž and Moon lighting (Theme)Ž from the TV series. Who is he?If you think you have the right answer, email it to upbeat@sun-herald.com no later than noon this Friday and well publish your name as the winner with the correct answer in next weeks issue of Lets Go! Please include your name and city. READERS ROCK! Luis Rodriguez likes the blend of sounds he and his fellow musicians put out as the band Trio Fusion. I play drums, Frank Avarez plays bass and sings and Jose Olarte handles piano and keyboards,Ž Rodriguez said. We put Latin and American popular songs together to create a truly enjoyable evening of music and dance, which is why we call ourselves Trio Fusion. We play all styles of music from the 80s, pop, jazz, blues, samba, mambo, bossa nova, reggae, merengue, cha-cha-cha. Its a lot of fun.Ž The band, he added, comes to Florida from Cuba and Columbia by way of New Jersey. I came to this country when I was 25,Ž Rodriguez said. Im 55 years old and have been playing music since I was 10. Frank came when he was a child. Jose is from Columbia. I now live in Sarasota and the others live in Venice and Sarasota. We moved to Florida for the weather, the music and the tourists. Trio Fusion has been together as a band for four years now and youll hear us play everything from Copacabana and Twist and Shout to La Bamba and The Girl From Ipanema.Ž Being in a fusion band, Rodriguez said their in”uences come from everywhere. They play mostly cover tunes, but occasionally mix in some originals as well, penned by band member Frank Alvarez. People really enjoy listening to us, because we truly play all kinds of music,Ž he said. They tell us it can be boring, listening to just one kind of music like country or jazz or bossa nova. Because we constantly mix in different styles, our audiences never know whats coming up next. That keeps it fresh for them. And for us. They love listening to our music and even get up to dance to it „ sometimes right out on the street, if were playing in an outdoor setting.ŽTrio Fusion: A mixture of Latin and American musicBy STEVEN J. SMITHLETS GO CORRESPONDENT PHOTO PROVIDEDTrio Fusion, a collection of Cuban and Columbian musicians, plays regularly at Mango Bistro in Englewood. From left: Frank Alvarez, Jose Olarte and Luis Rodriguez. IF YOU Trio Fusion will be playing at Mango Bistro, 301 W. Dearborn St. in Englewood, at 6:30 p.m. on April 24. They also play a lot of private parties in the Sarasota area. For more information on the band, visit their Facebook page at www.facebook.com/ events/657426314458717. For samples of their music, log on to YouTube.com and type Trio Fusion, CompilationŽ into the search window. Charlotte Players Cinco de Mayo Golf Scramble Saturday, May 5, 2018 Kingsway Country Club Par 3 Hole-in-One Prizes $10,000 Cash Set of TaylorMade Irons French Lick Golf Vacation Travis Matthew outfit & $500 shopping spree Other prizes Top 3 Teams Longest Drive (Men and Women) Raffle for Players and Fans Registration, 7:30 a.m. Shotgun start, 8:30 a.m. $70 per Golfer, $280per Foursome Includes green fees, carts, gift bag, lunch Hole signs: $60 ($75 with color logo) For registration & sponsorships: Dan Mearns 941-893-9692, danmearns@gmail.com Dave Habershaw 941-626-4125 dave17879@aol.com Sponsors adno=50534348 Friday, April 20, 20187:00 PM(doors open at 6:15)At the turn of the century music paralleled the impressionist artists. Moon Over the Ruined Castle is an excellent example of music that allows the listener to conjure mental images of its themes. The development of the jazz era, leading into the blues is represented by Georgia on my Mind The post-war era produced happier music for those who wanted to sing and dance. We offer Blue Tango and Fly Me to the Moon as mid-century examples. But no 20th century music retrospective is complete without a song from the Beatles. For us it is Hey Jude transcribed for handbells by our own Rick Holdsworth. We complete late century pop music with The Prayer originally performed by Celine Dion and Andrea Bocelli.Free(an offering will be received) Open seating (no tickets required)Take this opportunity to invite a friend or neighbor to this wonderful event.BURNT STORE PRESBYTERIAN CHURCH€11330 Burnt Store Road € Punta Gorda € FL € 33955-1402 € phone: 941.639.0001 THANK GOD ITS VARIETY PRESENTSƒRing Sarasota BURNT STORE PRESBYTERIAN CHURCH adno=50534231 Sept. 4 & 12 departures Includes AIR from FT.MYERSIncludes 22 meals, 13 nts. hotels, air taxes, transportation and escort in Europe, per person, double occupancy. BOOK BY 5/16/18. Call for a FREE brochure.adno=54532448

PAGE 55

10 Lets Go! E/N/C/V April 18 24, 2018 OUT AND ABOUT WEDNESDAYOPEN MIC WITH COWBOY JAMES, 8 p.m.12 a.m. Open Road Bar, 4313 NW Highway 70, Arcadia 863-494-0140. JUST JOYCE, (live music), 6 p.m.9 p.m. Moose Lodge, 4212 N. Access Road, Englewood 941-743-3126. ROGER HURRICANE WILSON, (live music), 7 p.m. Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. ROCKY, VINTAGE JAZZ, (live music), 6 p.m.10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. PRIMETIME, (live music), 8 p.m. Zig Zag Lounge at Seminole Casino Immokalee, 506 S. 1st St., Immokalee 239-658-1313. OPEN MIC WITH BUD BUCKLEY (music and standup), signups 6:30 p.m. Firm. 14 artists; 11 minutes each. Open mic at 7 p.m. Common Grounds, 12735 Tamiami Trail, North Port 941-564-8739. MIKE & JOE, (live music), 6:30 p.m.-9:30 p.m. North Port AMVETS, 7050 Chancellor Blvd., North Port 941-429-5403. TONY BOFFA, (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941255-0994. INGROOV, (live music), 2 p.m.-4 p.m. Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. WINE AWAY WEDNESDAY all day, DVines Wine & Gift Emporium, 701 JC Center Court #2, Port Charlotte 941-627-9463. MICHAEL HIRST, (live music), noon-3 p.m., 4 p.m.7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda KATE KEYS BAND, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. KNEE DEEP, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. COASTAL JAMZ, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. CHRIS BRETT, (live music), 11:30 a.m.-2:30 p.m. Snook Haven Restaurant, 5000 E. Venice Ave., Venice 941485-7221. VARIOUS LIVE MUSIC, 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. GENTLEMEN OF JAZZ BAND, (live music) 3 p.m.5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice JAZZ JAM QUARTET, (live music) 5:30 p.m.8:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.THURSDAYJOYCE & DOUG, (live music), 6:30 p.m.-9:30 p.m. Elks, 401 N. Indiana Ave., Englewood 941-474-1404. DJ MICHAEL, (live music), 7 p.m.-11 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-4732670. HARPER & THE MIDWEST KIND, (live music), 7 p.m. Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. PAUL STROWE, (live music), 1 p.m.-5 p.m. The White Elephant Pub, 1855 Gulf Blvd., Englewood 941-475-6801. THE MAGNIFIKATS, (live music), 8 p.m. Zig Zag Lounge at Seminole Casino Immokalee, 506 S. 1st St., Immokalee 239-658-1313. MICKEY BASIL (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941255-0994. GEORGE VOSS, (live music), noon-3 p.m., JIMMY G. 5 p.m.-8 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda REMEDY, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. HIGH TIDE BEACH PARTY, (live music), 6 p.m.10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. TRIVIA AT THE ELKS 6 p.m.-8 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. GULF COAST BANJO SOCIETY, (live music), 11:30 a.m.-1:30 p.m. Snook Haven, 5000 E Venice Ave., Venice 941-485-7221. DICK RIVERS, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. DEBBIE OPIE COMBO, (live music), 6:30 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889. DIXIE SPIRIT BAND, (live music), 6 p.m.-9 p.m. T.J. Carneys, 231 W Venice Ave., Venice 941-480-9244. FIVE & DIME BOYS, (live music), 5:30 p.m-9 p.m. Outlook Bar, 889 Venice Bypass, South Venice 941-488-0878. LIVE MUSIC, 11:30 a.m.-2:30 p.m., Snook Haven, 5000 E. Venice Ave., Venice 941-485-7221.FRIDAYTHE BIRD TRIBE, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-6813500. L&M ACCOUSTICS, ROBERT& WOLFIE, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. MIKE IMBASCIANI & HIS BLEUZ ROCKERZ, (live music), 7 p.m. Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-4757501. JOYCE & DOUG, (live music), 5 p.m.-8 p.m. La Stanza Ristorante, 285 W. Dearborn St., Englewood 941-4751355. TOMMY C., JUDY LOVE (live music), 6 p.m.10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. UNIQUE, (live music), 9 p.m.-1 a.m. Zig Zag Lounge at Seminole Casino Immokalee, 506 S 1st St., Immokalee 239-658-1313. LAUREN SHEEHAN, (live music), 7:30 p.m. Common Grounds Meeting Hall, 12735 S. Tamiami Trail, North Port 941-564-8739. THE KITT MORAN QUARTET (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-2550994. NICK D. (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. CRUISIN EDDIE ON KEYBOARD WITH VOCALS (live music), 11:30 a.m.-1:30 p.m. In the Cafe at Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. MICHAEL HIRST, (live music), noon-3 p.m., PAUL NAGEL, 5 p.m-9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda CHRIS BRETT (live music), 5 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-575-0177. PAUL ROUSH, (live music), 2:30 p.m.-6:30 p.m., BITE THE BULLET, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JOE OBRIAN, (live music), 1 p.m.-5 p.m., STORM WARNING, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. BLACK VELVET, (live music), 7 p.m.-10 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. SMACK DAB, (live music), 6:30 p.m.-9: 30 p.m. The Rotonda American Legion 113, 3436 Indiana Road, Rotonda West 941-697-3616. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. AL PIERCE LETS DO IT BAND, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. THE ALLEGROS, (live music), 6:15 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Applebees, 4329 Tamiami Trail, Venice 941-497-7740.SATURDAYFEVER TREE, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. AMERICAN MADE, (live music) 2 pm.-5 p.m. Lighthouse Grill at Stump Pass, 260 Maryland, Englewood. 941-828-1368 BLACK VELVET, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. DOUG DEMING & THE JEWEL TONES, (live music), 7 p.m. Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. JOYCE & DOUG, (live music), 5 p.m.-8 p.m. La Stanza Ristorante, 285 W. Dearborn St., Englewood 941-4751355. TERRY HOGAN, (live music), 1 p.m.-5 p.m., DD DECKER, FIRE & ICE, 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-4732670. LIVE MUSIC 6:30 p.m.9:30 p.m. Vino Loco Wine & Gourmet, 420 W. Dearborn St., Englewood 941-473-8466. INZTANT KARMA, (live music), 4 p.m. 8 p.m., UNIQUE, 9 p.m.-1 a.m. Zig Zag Lounge at Seminole Casino Immokalee, 506 S. 1st St., Immokalee 239-658-1313. DOOWOP DENNY ROCKIN OLDIES SHOW (live music), 7 p.m.-10 p.m. Saltwater Cafe, 1071 N. Tamiami Trail, Nokomis 941-4883775. ALICE & FRIENDS (acoustic music), noon-2 p.m. Earth Cafe, 13665 Tamiami Trail, North Port 941-4236223. HANK WOJI, (live music), 7:30 p.m. Common Grounds Meeting Hall, 12735 S. Tamiami Trail, North Port 941-564-8739. TONY BOFFA JAZZ QUARTET (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-2550994. CHRIS G., (live music), noon-4 p.m., STEVE FLAGG, 5 p.m.-9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda WINE, CHOCOLATE & CRAFT BEER TASTINGS, 11 a.m.-4 p.m. Punta Gorda Chocolate & Wine, 117 Herald Court, Suite 1112, Punta Gorda. 941-505-0479. DON & JO SHOW, (live music), 6 p.m.-9 p.m. Italian Heritage Club, 118 Sullivan St., Punta Gorda 941-235-3303. CHRIS BRETT (live music), 6 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-575-0177. J&B ACOUSTICS, (live OUT AND ABOUT | 11 CENTENNIAL PARK DOWNTOWN VENICEGeneral admission is FREE VIP Tent admission is $130 SEAFOOD & MUSIC FESTIVAL Par Par Pa P tic tic c ipa ipa tin tin n g r est st aur au aur ant ant t s, s, mus mus mus mus ici ici ici ans ans ans a a a nd nd nd d nd per per per er for for for man man man ce ce ce ce sch sch sch edu edu ed e e le le are are ar fo o o und und d at at w w w ww. ww. ww. ww. sea sea sea sea foo foo foo o foo dfe dfe dfe dfe dfe sti sti sti st val val val va s.c s.c s.c om om om m m seafoodfestivals.com 941-487-8061 DELICIOUS SEAFOOD LIVE MUSIC € ARTS & CRAFTS9414846722MAY 56, 2018 SATURDAY & SUNDAY € 11AM-8PM adno=54535791 YOUNG AT art2018 LEADERSHIP CHARLOTTEA Night of Talent€ € MAY 4th € €CHARLOTTE COUNTY FAIRGROUNDS 2333 El Jobean Road, Port Charlotte, 33948DOORS OPEN AT 6PM € € $75 ticket € €Leadership Charlotte 2018 presents a night of talent, showcasing the amazing youth in Charlotte County! Memorable band performances, short skits, singing, dancing, silent auction of childrens artwork, and more! Dinner, cash bar, and a special performance by the BOOGIEMEN!Tickets can be purchased in person with any LC18 class member or online: http://charlottecountychamber.secure-mall.com/shop/ THE GOAL OF THE NIGHT IS MORE THAN $60,000 TO BE GIVEN TO THE CCPS ARTS PROGRAM TO IMPACT THE YOUTH IN OUR COMMUNITY. ALL SPONSORSHIPS, TICKET SALES, 50/50, SILENT AUCTIONS, AND DONATIONS WILL GO TO THE CHARLOTTE COUNTY PUBLIC SCHOOLS ART PROGRAMS AFTER 10% IS DONATED TOWARDS JR LEADERSHIP CHARLOTTE WITH THE EXCEPTION OF YOUNGLIFE AND THE AMAZING TECHNICOLOR DREAMCOAT SPONSOR, AFTER EXPENSES OF EVENT.adno=50534461

PAGE 56

April 18 24, 2018 E/N/C/V Lets Go! 11 OUT AND ABOUT music), 1 p.m.-5 p.m., GAS HOUSE GORILLAS, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-5756100. JACK MOSLEY, (live music), 1 p.m.-5 p.m., KAREN & JIMMY, 7 p.m.11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. THE FLASHBACKS, (live music), 6:30 p.m.9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Daquiri Deck, 300 W. Venice Ave, Venice 941-488-0649.SUNDAYLOU FAUST (live music), 11 a.m.-3 p.m. Vino Loco, 420 W. Dearborn St., Englewood 941-473-8466. RALPH MARTINEZ BAND, (live music), noon4 p.m., SHINDIGS, 6 p.m.10 p.m. Zig Zag Lounge at Seminole Casino Immokalee, 506 S. 1st St., Immokalee 239-658-1313. BOB TEESDALE, (live music), 2 p.m.-5 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-6293055. HOT CLUB OF SRQ, (live music), 2 p.m.-5 p.m. Fat Point Brewing, 622 Charlotte St., Punta Gorda 941-3477208. MICHAEL HIRST, (live music), 1 p.m.-5 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda MARCIA BRIGGS, (live music), 1 p.m.-5 p.m., ROBERT & WOLFIE, 6:30 p.m.-10:30 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. AMERICAN MADE, (live music) 3 p.m.-6 p.m. Cold River Saloon, 3149 Duncan Road, Punta Gorda 941505-0798. STEVE FLAGG, (live music), 1 p.m.-5 p.m., RICKEYŽS RAGGAE, 6 p.m.10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ALL THAT JAZZ QUINTET (live music), 6 p.m.-9 p.m. Cassariano Italian Eatery, 313 W. Venice Ave., Venice 941-786-1000.MONDAYOPEN MUSIC JAM, (live music), 6 p.m Indian mound Park 210 Winson Ave., Englewood. PAUL STROWE, (live music), 1 p.m.-5 p.m. The White Elephant Pub, 1855 Gulf Blvd., Englewood 941-4756801. CACHET, (live music), 8 p.m. Zig Zag Lounge at Seminole Casino Immokalee, 506 S. 1st St., Immokalee 239-658-1313. WINGS AND SWINGS 5 p.m.-9 p.m. William Garvey VFW Post 8203, 4860 Trott Circle, North Port 941-4266865. FUN WITH MUSIC (live music), 1 p.m.-3:30 p.m. Cultural Center, 2280 Aaron St., Port Charlotte 941625-4175. RICK ROCK RICE, (live music), noon-3 p.m., PAT COZAD, 4 p.m.-7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda LEE JAMES, (live music), 7 p.m.-11 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-5756100. ESCAPE, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. JEFF HUGHES, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. KITT MORAN QUARTET, (live music), 5:30 p.m.8:30 p.m. Valentis Allegro Bistro, 1740 East Venice Ave., Venice 941-484-1889. MAHJONG 1 p.m.4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. UPBEAT GANG, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. KITT & MIKE MORAN TRIO, (live music) 6 p.m.9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.TUESDAYVITO AMERUOSO, (live music), 6 p.m.-9 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. ROCKY TROP, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-4732670. FREE BLUEGRASS MUSIC 6 p.m.-8 p.m. Bay Heights Park, 1000 S. Indiana Ave., Englewood TRIVIA 6 p.m. Englewoods on Dearborn, 362 W. Dearborn St., Englewood 941-475-7501. TRIVIA 7 p.m. Englewood Elks, 401 N. Indiana Ave., Englewood 941-474-1404. WONDERAMA, (live music), 8 p.m. Zig Zag Lounge at Seminole Casino Immokalee, 506 S 1st St., Immokalee 239-658-1313. COUNTRY LINE & COUPLE, (dancing) 9 a.m.11 a.m. American Legion Post 110, 3152 Harbor Blvd., Port Charlotte 860-917-0793. MICKEY BASIL, (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. OPEN MIC NIGHT 6 p.m. Lake View Restaurant, 5605 S. McCall Road, Port Charlotte 941-697-9200. OPEN MIC NIGHT 8 p.m.-11 p.m. Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte NICK D., (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. PRO JAM (live music), FREE TEXAS HOLD EM POKER 7 p.m. Porkys Roadhouse, 4300 Kings Highway, Port Charlotte 941-6292114. J& B ACOUSTICS, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. BRUCE & TIKI D, (live music), noon-3 p.m., JIMMY G., 5 p.m.-8 p.m. Fishermens Village, Retta Esplanade, Punta Gorda MIXED UP DUO, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ENGLISH COUNTRY DANCE PARTY 6:30 p.m.8:30 p.m. Venice Community Center, Room G, 326 Nokomis Ave. S., Venice 857-3423253. OPEN MIC NIGHT, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. ROYAL AIRES, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. CHRIS SMITH COMBO, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice .KARAOKEKARAOKE WITH HEATHER 8 p.m.-midnight, Thursday, Saturday „ Open Road Bar, 4313 NW Highway 70, Arcadia 863-494-0140. KARAOKE WITH BJ THE DJ 6 p.m. Tuesday „ Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941474-1400. KARAOKE WITH ANN AND SONNY, 4 p.m.-7 p.m. Sunday „ VFW, 550 N. McCall Road, Englewood 941-4747516. KARAOKE WITH GIL & RHONDA 6 p.m.-9 p.m. Sunday „ Englewood Eagles, 250 Old Englewood Rd., Englewood 941-474-9802. BUZ KARAOKE 5 p.m.9 p.m. Monday „ Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-4732670. TOUCHTUNES KARAOKE 9 p.m. Friday „ The New Faull Inn, 2670 Placida Road, Englewood 941-6978050. KARAOKE WITH RICH AND BARB 6 p.m.-9 p.m. Wednesday „ Englewood Elks, 401 N. Indiana Ave., Englewood KARAOKE WITH WAMŽ AL & MARILYN 6:30 p.m.-9:30 p.m. Saturday „ American Legion Post 113, 3436 Indiana Rd., Rotonda 941-697-3616. KARAOKE WITH MARK 6:30 p.m.-9:30 p.m. Friday „ Family Table Restaurant, 14132 Tamiami Trail, North Port 941-423-0473. KARAOKE 6 p.m.-9 p.m. Friday „ The Olde World Restaurant, 14415 Tamiami Trail, North Port 941-4261155. KARAOKE WITH TOM LLOYD, 5 p.m. Thursday „ Sons of Italy, 3725 Easy St., Port Charlotte 941-7649003. KARAOKE, 6 p.m.-9 p.m. Friday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F-3, Port Charlotte 941-6257571. KARAOKE, 6 p.m.10 p.m. Monday-Wednesday; 9 p.m. Friday-Saturday „ Boomers Sports Bar & Night Club, 2360 Tamiami Trail, Port Charlotte 941-743-4140. KARAOKE, 7 p.m.-10 p.m. Monday, Thursday; 9 p.m.-1 a.m. Saturday „ Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941629-3055. KARAOKE WITH THE CONNECTION 9 p.m.1 a.m. Friday, Saturday „ Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte 941-625-4794. G & J KARAOKE 9:30 p.m.-12:30 a.m. Friday „ Chubbyz Tavern, 4109 Tamiami Trail, Port Charlotte 941-613-0002. KARAOKE Saturday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-467-4447. G & J KARAOKE 6 p.m.9 p.m. Saturday „ Smoken Pit, 2200 Kings Hwy. #3N, Port Charlotte 941-249-9963. KARAOKE 6:30 p.m9:30 p.m. Wednesday „ Punta Gorda Elks, 25538 Shore Dr., Punta Gorda 941-637-2606. KARAOKE WITH WAYNES WORLD KARAOKE 7:30 p.m-midnight, Wednesday „ Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. KARAOKE WITH VALLERIE 5:30 p.m.9:30 p.m. Wednesday „ Allegro Bistro, 1740 E. Venice Ave., Venice 941-484-1889. KARAOKE WITH AUSTIN 9 p.m.-midnight, Saturday „ Tap & Cork, 101 W. Venice Ave., Venice 941-4882337. KARAOKE WITH BRUCE SHELLY 6 p.m. 9 p.m. Sunday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941485-4748. KARAOKE, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889.BINGOBINGO, doors open 3 p.m., lighting 5 p.m., game start 6 p.m., Monday „ Moose Club, 3462 Loveland Blvd., Port Charlotte 941-6291140. BINGO, 4:30 p.m. and 6 p.m., Tuesday „ Holiday Estates III, 2840 Waxwing Lane, Englewood 941-473-9706. BINGO doors open at 4 p.m., early bird 5:45 p.m. Friday „ Englewood Elks, 401 N. Indiana Ave., Englewood 941-223-9798. BINGO 1 p.m. Saturday „ VFW, 550 N. McCall Rd., Englewood 941-474-7516. BINGO, 10 a.m. early bird, 11 a.m. start Thursday „ St. Francis Parish Hall, 5265 Placida Road, Grove City 941-697-4899. BINGO 6:30 p.m. Thursday „ Rotonda Elks, 303 Rotonda Blvd. East, Rotonda 941697-2710. BAR BINGO 6 p.m., Tuesday „ American Legion Post 103, 2101 Taylor Road, Punta Gorda 941-639-6337. BINGO 11:30 a.m.-3 p.m. Wednesday „ AMVETS Post 312, 7050 Chancellor Blvd., North Port 941-429-5403. BINGO 10:30 a.m. early bird, 11 a.m. start Wednesday, and 6 p.m. Monday „ American Legion Riders Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BINGO 5:30 p.m. Friday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-4674447. BAR BINGO, 1 p.m.4 p.m. Sunday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F, Port Charlotte 941-625-7571. BINGO 6 p.m.-8 p.m. Tuesday „ Eagles, 621 Colonia Lane, Nokomis 941-4844470. BINGO 6 p.m.-8 p.m. Tuesday „ Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. BAR BINGO 6 p.m.8:30 p.m. Wednesday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941-485-4748. BINGO 1 p.m.-4:15 p.m., Sunday „ Knights of Columbus Hall, 512 Substation Road, Venice 941-375-8414.YOGAFREE YOGA AT ENGLEWOOD BEACH : Daily at 8:30 a.m.; and Wednesday at 6 p.m. 941-4730135. FREE YOGA AT MANASOTA BEACH: Monday-Saturday at 8 a.m. and 9 a.m. FREE YOGA AT VENICE BEACH PAVILION : Daily at 8 a.m. and 9 a.m. and Monday-Thursday at 7 p.m. FREE YOGA AT NORTH JETTY, NOKOMIS BEACH YOGA : 9 a.m. Monday-Friday and Wednesday at 7 p.m.OUT AND ABOUTFROM PAGE 10 Mothers Day is Sunday, May 13th!Regular Menu & Mothers Day Specials Available. 131 W. Marion Ave, Downtown Punta Gordawww.rivercitygrillpg.comOpen 12pm 7pmFor Reservations, Please Call 941-639-9080Treat Mom to a Punta Gorda Favorite!Closed Mothers Day adno=50533278 941.766.9570 | VolunteerCare.orgPO Box 381193 € Murdock, FL 33938 6:00 10:00pm326 W. Marion Avenue, Punta Gorda, FL 33950TICKETS $100 PER PERSON RAFFLE -$20 PER TICKETA chance to win $1,000 For more information on sponsorships or to purchase tickets, please visit VOLUNTEERCARE.ORG THE VIRGINIA B. ANDES VOLUNTEER COMMUNITY CLINIC IS A PRIVATE 501(C)3 NONPROFIT ORGANIZATION AND REGISTERED WITH THE STATE OF F LORIDA REGISTRATION; #CH3109. A COPY OF THE OFFICIAL REGISTRATION AND FINANCIAL INFORMATION MAY BE OBTAINED FROM THE DIVISION OF CONSU MER SERVICES BY CALLING 800-435-7352 WITHIN THE STATE. OUTSIDE OF FLORIDA, CALL 850-488-2221. REGISTRATION DOES NOT IMPLY ENDORSEME NT, APPROVAL, OR RECOMMENDATION BY THE STATE. adno=50534460

PAGE 57

12 Lets Go! E/N/C/V April 18 24, 2018 The public is invited to watch more than 20 local artists put paint to canvas at the Sail with a PaintbrushŽ event on Wednesday, April 18, from 10 a.m. to 4 p.m., an interactive event featuring local artists and raising funds for the not-forpro“t Sarasota Sailing Squadrons youth sailing program. The event is free with all the art created in the morning being offered for sale, starting in the afternoon, at the Sarasota Sailing Squadron, 1717 Ken Thompson Parkway, Sarasota, next to Ken Thompson Park on City Island. Organized by the Renaissance School of Art, more than 20 participating artists, both professionals and talented amateurs, will each create a quick draw (paintings created in less than two hours) starting promptly at 10 a.m. Completed, framed paintings will be ready just two hours later at noon for judging by Vladislav Yeliseyev, internationally renowned watercolor artist who currently resides in Sarasota. At 1:00 p.m. there will be a brief awards ceremony with “rst, second and third prizes and a Collectors Choice Award will be presented to the winners. The public will be asked to vote for their favorite painting between noon and 1 p.m. for the Collectors Choice Award. The sale to the public continues until 4:00 p.m. Visitors will be able to view both the newly created (and still wet) paintings of the morning, as well as additional paintings offered by each artist for sale. A portion of the proceeds of all sales made will bene“t the programs of the notfor-pro“t Sarasota Sailing Squadron, including the renowned Youth Sailing program. During the event, donated paintings by members of SRQ Plein Air Painter group will be raf”ed. Raf”e tickets can be purchased online at www.yeliseyevstudio. com or at the Sarasota Sailing Squadron of“ce any time prior the event. Additionally, tickets for the raf”e will be sold during the event. Parking for the event will be in the park circle just outside the entrance gate to the Squadron, at the end of the Ken Thompson Parkway on City Island. For information contact the Renaissance School of Art at 941-330-6865 or the Sarasota Sailing Squadron at 941-388-2355. About the Judge: Vladislav Yeliseyev (Vlad), founder of Renaissance School of Art, is an award winning watercolorist and architectural illustration professional who frequently takes top honors in national events such as Olmstead Plein Air Invitational, Forgotten Coast Plein Air Invitational, Easels In Frederick, Plein Air Easton, En Plein Air Texas, and other international watercolor competitions. Yeliseyev is a signature member of American Impressionist Society and National Watercolor Society. Vlad was a popular teacher at the Plein Air Convention and Expo sponsored by Plein Air Magazine. His work is regularly featured in national art magazines. www.yeliseyev“neart.com The SRQ Plein Air Painters is a group of professional and amateur painters from the community who meet twice a week on Wednesdays and Saturdays to paint in different locations along Floridas West Coast. The group is sponsored by the Renaissance School of Art, and is dedicated to capturing and celebrating the beauty and warmth of the area by painting historic architecture, native landscape and local wildlife. www.yeliseyevstudio.com The Sarasota Sailing Squadron is a private, not-for-pro“t sailing club open to anyone interested in the sport of sailing and other non-motorized water sports. The Squadron encourages the sport of sailing and other water sports, promotes the science of seamanship and navigation, environmental awareness and instruction for adults and children. The Squadron hosts regattas and races, sponsors cruises and recreational events and fosters a spirit of good fellowship, courtesy and sportsmanship. The Squadron provides social venues for members and their guests and serves as a community asset to the City of Sarasota and the surrounding area. http:// sarasotasailingsquadron. org.Sail with the Paint Brush to raise funds for the Sailing SquadronBy MARINA YELISEYEV IF YOU The public is invited to watch more than 20 local artists put paint to canvas at the Sail with a PaintbrushŽ event on Wednesday, April 18, from 10 a.m. to 4 p.m., an interactive event featuring local artists and raising funds for the not-for-profit Sarasota Sailing Squadrons youth sailing program. For information contact the Renaissance School of Art at 941-330-6865 or the Sarasota Sailing Squadron at 941-388-2355. PHOTO PROVIDEDVladislav Yeliseyev and Joseph Melancon are painting at the Sarasota Sailing Squadron to raise funds for the SSS youth program. UPCOMING EVENTS NORTH PORT EVENTNational ParkRX Day Yoga at the Garden City of North Port Parks and Recreation will be hosting a yoga event from 9 a.m. to 10 a.m. on Saturday, April 21 at Garden of Five Senses, 4299 Pan American Blvd. North Port. The event is free and open to the public. Complimentary chair massages after class. Bring your yoga mat or towel and water. For more information, call 941-429-3555.PUNTA GORDA EVENTSSunset Cruise fundraiser The Sunset Cruise fundraiser on the Kingfisher new double decker boat will be held on April 18 at Fishermens Village 1200 W. Retta Esplanade Punta Gorda. Boarding at 5:45 p.m. with cast off promptly at 6:30 p.m. returning at 8:30 p.m. All proceeds from the event will benefit the Guardian ad Litem Foundation. The Foundation supports the Guardian ad Litem program in Charlotte County and ensures that abused, abandoned and neglected children have a court-appointed Guardian ad Litem. It also provides children in foster care with things other more fortunate children take for granted such as tutors, art/dance lessons clothes, diapers, beds, sport fees and equipment. Tickets are $40 and includes a buffet dinner. Limited tickets. For tickets, call 941-613-3233/ voicesforkids.org. There are limited tickets. It is advised to wear suitable boat shoes. Garden Club meeting set The Punta Gorda Garden Club will meet at 1 p.m. on Wednesday, April 18 in Fellowship Hall at the First United Methodist Church, 507 W. Marion Ave., Punta Gorda. The guest speaker will be Katie Lohr, Ph.D. candidate at the University of Florida, who will present an informative program on Coral Reef Restoration projects currently taking place in southwest Florida. Guests are welcome to attend the clubs regular, free monthly meetings which begin with light refreshments followed by a speaker and a brief meeting. For more information, contact club president, Joyce Stanley at 219-613-7506 or visit the clubs website www.pggc.org or the Punta Gorda Garden Clubs Facebook page.PORT CHARLOTTE EVENTSCalling all bakers The Homeless Coaition is actively training its culinary students in baking breads in the Bountiful Bakery.Ž The publics help is needed to make it a success. Donations of the following are needed: bread pans, brown sugar, eggs butter and coconut flakes. Also volunteers that love to bake, contact Darcy Woods, Volunteer Coordinator at 941-627-4313, ext. 134 or email darcy.woods@cchomelesscoalition. org. Drop off donations, Monday thru Friday at the Homeless Coalition, 1476 Kenesaw St., Port Charlotte. All Bread Net Proceeds will benefit programs at the Homeless Coalition. Italian dinner fundraiser The Homeless Coalition will play host to an Italian dinner fundraiser on Thursday, April 19 from 5:30 p.m. to 7:30 p.m. at the 24 Twenty One Event Center located at 2421 Tamiami Trail, Port Charlotte. Tickets are $15 in advance and $20 at the door. Dinner includes a variety of pasta dishes, salad, bread, choice of dessert and beverages or two glasses of wine. All proceeds will benefit The Homeless Coalition. For tickets, call 941-6274313 ext. 134 or email: events@ cchomelesscoalition.org. Hip Hop Dance Workshop Higher Ground Performing Arts will be presenting its fourth Hip Hop Dance Workshop with another three hours of non-stop, high energy, dynamic and elevating Hip Hop choreography. The event will take place from 5:30 p.m. to 8:30 p.m. on Friday, April 20 at Community Life Center, 19048 Edgewater Drive, Port Charlotte. All Levels. Ages 10 and up. Cost is $35 or a single class for $15. Observers $10. Sponsored by Community Life Center Youth Association. Registration starts at 4:45 p.m. Warm up at 5:15 p.m. To register or for more information visit http://highergroundperformingarts. net/events-tickets Autos 4 The Needy workshops Autos 4 The Needy will host its Auto Maintenance 101 & Budgeting Workshop from 10 a.m. to noon on Saturday, April 21. Sponsored and hosted by A&E Auto Repair, this free workshop will be held at 752 Tamiami Trail in Port Charlotte and is open to the public. Participants will learn techniques to save time, money and get the most out of their vehicle by being involved and engaged in their cars maintenance. Led by Marco Decinti, owner of A&E Auto Repair, will cover the following basic car maintenance topics: proper tire care, how to check your fluids the basics of brakes, how to replace wiper blades, and a general overview of what you can find under the hood.Ž In addition to personalized discussion, Marco will talk about the importance of maintenance and teach you how to ask the right questions. Afterwards, stay for the Autos 4 The Needy Budgeting Workshop (FCEE approved) led by Maggie Furstein, former Economic Justice Advocate at C.A.R.E. Maggie will guide participants on planning their journey to financial freedom by creating a budget, setting goals, and teaching financial literacy strategies for success. Reservations are not required but space is limited. Lunch will be provided courtesy of Port Charlotte Hungry Howies. Call Autos 4 The Needy at 941-840-0063 or email tschmidt@ aandeautos4theneedy.com to reserve your spot today. NICOLAS ITALIAN KITCHEN TRADITIONAL FAMILY RECIPES MADE FROM SCRATCH DAILYRICH SAUCES FRESH INGREDIENTSAN ENGLEWOOD FAMILY TRADITION FOR 27 YEARS! Monday Saturday 11am til 9pm 4343 S. Access Rd, Englewood(941) 474-6195WWW.NICOLASITALIANKITCHEN.COMadno=54532171 www.PeaceRiverGardens.org Southwest Floridas Newest Botanical Garden is Now Open!Peace River Botanical & Sculpture Gardens provides a natural setting along the Peace River showcasing world-class sculptures and spectacular botanicals discovered along comfortable walking paths and boardwalks. Phase I & II Now Open! Tuesday-Sunday 10am-5pm tickets not sold after 4:30pm botanical & sculpture5800 Riverside Drive Punta Gorda, FL 33982 (GPS: 5827 Riverside Drive) Come Watch Us Grow!(941) 621-8299adno=50534354 adno=50534173

PAGE 58

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 48 11.18 +24.2 AAR AIR .30 .7 26 45.60 33.17 267 44.72 +13.8 ABB Ltd ABB .76e 3.3 ... 28.67 21.92 2186 23.29 -13.2 ABM ABM .70 2.2 20 45.12 32.08 503 32.47 -13.9 AES Corp AES .52 4.4 11 12.05 9.86 6418 11.74 +8.4 AFLAC s AFL ... ... 14 45.88 36.41 4098 45.18 AG MtgeIT MITT 1.90 10.9 5 19.95 16.31 91 17.36 -8.7 AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 1 25.60 +1.0 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 2 25.10 -.9 AGCO AGCO .60 .9 29 75.95 60.33 422 66.30 -7.2 AH Belo AHC .32 5.9 ...dd 6.30 4.35 24 5.40 +12.5 AK Steel AKS ... ... 13 7.54 4.00 14276 4.71 -16.8 AMC Ent AMC .80 4.6 ...dd 31.40 10.80 1546 17.40 +15.2 AMCON DIT .72 .8 11 113.60 80.95 95.00 -2.9sAMN Hlth AMN ... ... 25 66.05 34.71 600 65.05 +32.1 ARC Docu ARC ... ... 15 4.84 2.04 142 2.23 -12.5 ASA Gold ASA .04e .4 ...q 12.99 10.12 82 10.89 -3.8 AT&T Inc T 2.00f 5.7 13 40.56 32.55 20550 35.36 -9.1 AT&T 66 n TBB ... ... ... 26.72 24.65 195 25.04 -4.0 A10 Ntwks ATEN ... ... ...dd 9.75 5.63 342 6.37 -17.5 AU Optron AUO .18e ... ... 5.35 3.62 1652 4.24 +1.9 AVX Cp AVX .46 2.7 ...dd 20.22 15.96 96 17.23 -.4 AZZ Inc AZZ .68 1.5 26 61.55 40.00 111 46.25 -9.5 Aarons AAN .12f .2 11 49.77 31.00 570 48.24 +21.1 AbbottLab ABT 1.12 1.9 26 64.60 42.88 5588 59.80 +4.8 AbbVie ABBV 2.84 3.0 19 125.86 64.26 4474 93.59 -3.2 AberFitc ANF .80 2.8 ...dd 29.20 8.81 2636 28.56 +63.9 AbdAsPac FAX .42 8.9 ...q 5.29 4.65 487 4.72 -3.3 AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 29 6.03 -5.4 AbdnChile CH .58e 6.2 ...q 9.64 6.85 12 9.39 +5.2 AbdGlbInc FCO .84 9.6 ...q 9.48 8.40 56 8.75 -.8 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 15 14.98 +3.0 AbdGChina GCH .03e .2 ...q 14.02 10.52 29 13.54 +8.7 AbdnIndo IF .52e ... ...q 8.18 7.14 9 7.48 -2.1 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.68 19 20.43 +6.8 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 26 27.83 +4.2 AbSingaFd SGF 1.09e 8.1 ...q 13.67 10.86 240 13.54 +9.0 AcadIBD50 FFTY ... ... ...q 35.94 25.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.5 21 31.70 21.34 777 24.02 -12.2 Accenture ACN 2.66 1.7 27 165.58 118.40 2700 154.24 +.8 AccoBrds ACCO .06p ... 23 14.75 10.35 400 13.40 +9.8 AcmeU ACU .44 2.1 19 29.49 19.00 21 20.70 -11.5 AcornInt rs ATV ... ... ... 25.90 8.95 5 22.81 +29.3 ActiniumP ATNM ... ... ...dd 1.57 .35 533 .38 -42.3 Act Rep n GOP ... ... ... 22.96 19.73 3 22.37 +4.1 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 3 21.58 +.9 Actuant ATU .04 .2 75 27.95 21.50 378 23.85 -5.7 Acuity AYI .52 .4 15 208.83 119.02 533 132.03 -25.0sAcushnet n GOLF ... ... ... 24.49 15.16 208 24.31 +15.3 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.85 178 15.09 +.4 AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 148 19.38 -2.3 AdmRsc AE .88 1.9 ...dd 50.59 32.80 2 46.71 +7.4 Adecaogro AGRO ... ... ... 11.92 7.22 501 8.02 -22.4 Adient n ADNT 1.10 1.7 ... 86.42 57.40 436 65.05 -17.3 AdtalemGl ATGE .36 .7 19 50.15 30.15 566 49.60 +18.0 AdvAuto AAP .24 .2 20 151.72 78.81 1252 108.20 +8.5 AdvDisp n ADSW ... ... ... 25.71 20.94 486 22.84 -4.6 AdvDrainS WMS .28 1.1 22 28.15 17.90 106 25.20 +5.7 AdvSemi ASX .25e 3.3 ... 7.68 5.86 968 7.52 +16.0 Advansx n ASIX ... ... ... 46.51 25.01 441 37.32 -11.3 AdvOil&Gs AAV ... ... 6 7.35 2.70 180 3.15 -26.7 AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 78 15.30 -3.7 AdvCCvII AGC .56 9.8 ...q 6.49 5.40 190 5.71 -4.7 AdvClEnh LCM .84 10.5 ...q 8.90 7.73 20 8.00 -4.0 AdSDorWr AADR .32e .5 ...q 64.00 45.81 42 59.53 +1.2 AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.54 36 37.11 +2.6 AdSNewT n FNG ... ... ... 24.13 19.60 27 21.28 -.9 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 0 35.38 +1.1 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 13 49.30 -.1 AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.18 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.88 24 48.17 -.4 AdvSStarG VEGA ... ... ...q 31.97 27.67 2 31.05 +.7 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 9 69.00 -3.4 AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3 AdMadGBd FWDB .73e 2.8 ...q 27.29 24.20 1 25.77 -.4 AdMadIntl FWDI .37e 1.2 ...q 33.10 26.30 1 31.78 +2.3 AdMadDm FWDD .18e .3 ...q 57.19 46.83 0 53.57 +.2 AdvActBear HDGE ... ... ...q 9.21 7.43 425 8.12 +3.6 Aecom ACM ... ... 12 39.90 30.15 551 36.62 -1.4 AegeanMP ANW .08 3.3 6 12.00 1.75 242 2.45 -43.0 Aegon AEG .25e 3.5 ... 7.28 4.81 1337 7.21 +14.4 Aegon cap AEH 1.59 6.1 ... 26.32 25.40 47 25.92 +.4 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 41 25.87 -.3 Aegon t AEB .77 3.1 ... 25.44 23.55 18 24.48 +1.2 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 25.55 -3.7 AerCap AER ... ... 8 55.67 42.35 753 52.38 -.4 Aerocntry ACY ... ... 3 17.34 9.70 9 14.60 -4.2 AerohiveN HIVE ... ... ...dd 6.50 3.02 319 4.20 -28.0 AerojetR AJRD ... ... ...dd 36.25 20.06 520 31.01 -.6 Aetna AET 2.00 1.1 17 194.40 132.16 2545 177.29 -1.7 AffilMgrs AMG 1.20 .7 14 216.99 148.81 549 172.93 -15.7 Agilent A .60 .9 81 75.00 53.91 2461 68.44 +2.2 Agnico g AEM .44f ... 43 51.86 37.35 1089 45.10 -2.3 AgreeRlt ADC 2.08 4.2 22 53.65 43.74 213 49.66 -3.5 Air Inds AIRI .60 35.3 ... 3.50 1.15 83 1.70 +.6 AirLease AL .40 .9 5 50.70 34.42 316 42.56 -11.5 AirProd APD 4.40f 2.6 25 175.17 137.72 783 168.14 +2.5 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 178 19.86 -15.1 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 24 25.42 -4.4 AlamoGp ALG .44f .4 31 120.58 76.82 38 117.44 +4.0 AlamosGld AGI .02 .4 ... 8.58 4.83 1017 5.65 -13.2 AlaskaAir ALK 1.28f 2.0 8 95.75 57.60 1580 64.99 -11.6 AlbnyIn AIN .68 1.0 49 68.85 45.80 116 64.80 +5.5 Albemarle ALB 1.34f 1.4 21 144.99 86.75 1164 96.63 -24.4 Alcoa Cp AA ... ... 19 57.50 29.55 6069 57.08 +6.0 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 230 23.31 -16.0 Alexanders ALX 18.00f 4.5 19 439.85 332.98 15 397.38 +.4 AlexREE ARE 3.60 2.9 32 134.37 111.59 455 124.25 -4.9 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 1 35.72 -3.4 AlexcoR g AXU ... ... ... 1.85 1.10 573 1.55 -2.5 AlgonPw n AQN .47 ... ... 11.34 9.39 362 9.99 -10.5 Alibaba BABA ... ... 50 206.20 114.00 16264 178.70 +3.6 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 166 2.04 -44.4 AllegCp Y ... ... ...cc 639.42 521.07 55 593.83 -.4 AllegTch ATI ... ... ...dd 30.25 14.54 1467 25.85 +7.1 Allegion ALLE .84 1.0 ... 89.81 75.85 797 85.62 +7.6 Allergan AGN 2.88f 1.7 8 256.80 142.81 1441 166.83 +2.0 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.0 22 81.24 66.64 233 74.21 -.2 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 59 12.77 -6.0 AlliData ADS 2.28f 1.1 14 278.33 203.67 629 211.58 -16.5 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 105 12.54 -6.4 AlliOne rs AOI ... ... ...dd 30.70 9.85 204 28.25 +113.2 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.74 167 11.89 -6.8 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.0 12 28.15 20.40 264 26.65 +6.4 AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1476 41.85 -1.8 AlliGlCvInc NCV .78 11.4 ...q 7.28 6.41 154 6.83 -2.8 AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 273 5.97 -3.9 AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 312 12.91 -1.1 AlliGlEqCv NIE 1.52 7.1 ...q 22.60 19.03 105 21.44 +1.5 Allz24Tgt n CBH ... ... ... 10.05 8.75 34 9.22 +1.3 AllnzgDI&Cv ACV 2.00 8.8 ...q 23.58 19.95 89 22.70 +3.9 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 8 25.46 -.1 AllisonTrn ALSN .60 1.4 18 45.69 32.93 1549 41.68 -3.2 Allstate ALL 1.84f 1.9 14 105.36 80.37 1696 97.75 -6.6 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 16 25.32 -1.1 Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 56 25.76 -1.8 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 75 25.57 -1.7 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 6 26.04 -1.3 Allstat pfE ALLpE 1.66 6.3 ... 27.74 25.70 39 26.20 -.2 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 18 25.97 -2.4 AllyFincl ALLY .52 1.9 13 31.29 18.11 1863 27.53 -5.6 AlmadM n AAU ... ... ... 1.59 .71 57 .82 -20.7 AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.53 4 30.60 -.4 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 28.72 4 33.21 +.5 AlpMoIntQ IMOM ... ... ...q 33.00 25.00 2 30.64 +.9 AlpMoUSQ QMOM ... ... ... 31.51 24.51 0 30.41 +6.3 AlpArcVl n VMOT ... ... ... 31.39 24.70 4 29.51 +1.8 AlphaPro APT ... ... 17 4.25 2.70 7 3.35 -16.3 AlpGDDiv AGD .78 7.3 ...q 11.55 9.81 39 10.62 -1.7 AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 246 6.37 -5.5 AlpTotDiv AOD .69 7.6 ...q 10.03 8.38 252 9.05 -4.4 AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 43.09 -4.1 AlpsEqSect EQL 1.83e 2.6 ...q 73.29 62.62 4 69.25 -.4 AlpDisrTc n DTEC ... ... ... 29.82 24.40 9 27.48 +9.0 AlpBzSoMed BUZ ... ... ... 36.15 26.93 3 34.46 +7.6 AlpsRivFlex RFFC ... ... ... 35.25 30.68 9 33.09 -4.7 Alps RivDiv RFDA ... ... ... 33.92 27.47 11 32.11 +1.4 AlpRvrCare RFCI ... ... ... 25.70 23.85 16 24.02 -2.8 AlpRivUncn RFUN ... ... ... 26.57 25.08 6 25.62 -1.6 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 4 31.84 -5.2 AlpMedBrk SBIO ... ... ...q 37.20 24.10 24 35.37 +7.9 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 14 20.13 -2.8 AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.11 1 36.66 +1.2 AlpEDvDg EDOG .73e 3.0 ...q 27.38 23.18 3 24.43 -3.9 AlpAlerEn ENFR 1.35e 6.4 ...q 24.56 19.24 11 21.20 -8.2 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 25.63 17 28.44 -.7 AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 14 42.57 +2.4 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 38 24.70 -1.8 AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.31 109 44.73 -2.3 AlpAlerMLP AMLP 1.35e 13.2 ...q 12.73 9.01 23856 10.25 -5.0 Alteryx n AYX ... ... ... 38.88 14.79 710 37.35 +47.8 Altice n ATUS ... ... ...dd 35.29 17.58 2168 19.94 -6.1 AltisrcAst AAMC ... ... ...dd 116.00 58.35 0 60.70 -25.6 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 4871 63.98 -10.4 AlumChina ACH ... ... ... 23.54 11.01 115 15.25 -14.9 ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 4 18.82 -8.6 AmTrF pfB AFSIpB 1.81 9.5 ... 25.23 12.92 6 19.05 -12.9 AmTrF pfC AFSIpC 1.91 9.7 ... 25.57 14.91 2 19.74 -12.2 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 31 18.90 -7.9 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 10 21.80 -4.9 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 6 23.75 -8.3 AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 5 23.52 -5.9 AmTrF pfD AFSIpD 1.88 9.4 ... 25.46 14.42 13 20.01 -9.8 AmberRd AMBR ... ... ...dd 10.29 6.14 55 8.71 +18.7 Ambev ABEV .05e .7 7 7.43 5.30 29689 6.76 +4.6 Ameren AEE 1.83 3.2 20 64.89 51.89 1243 56.89 -3.6 Ameresco AMRC ... ... 20 13.20 5.25 118 12.10 +40.7 AMovilL AMX .17e .9 17 19.77 14.80 1825 19.69 +14.8 AmMovl A AMOV ... ... ... 19.61 14.44 19.45 +14.4 AmAssets AAT 1.08f 3.2 21 44.61 30.62 242 34.10 -10.8 AmAxle AXL ... ... 4 20.27 13.38 1891 16.08 -5.6 AmCampus ACC 1.76 4.5 36 49.93 34.52 763 39.30 -4.2 AEagleOut AEO .55f 2.5 20 22.03 10.23 2617 21.76 +15.7 AEP AEP 2.48 3.6 18 78.07 63.32 1655 68.86 -6.4 AEqInvLf AEL .24f .8 18 35.79 23.02 325 30.06 -2.2 AmExp AXP 1.40 1.5 16 102.39 75.97 2650 93.86 -5.5 AFnclGrp AFG 1.40 1.2 20 121.69 95.19 231 112.18 +3.4 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 5 25.99 -.9 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 7 25.88 -1.3 AHm4Rent AMH .20 1.0 ... 23.74 18.39 1401 20.05 -8.2 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 3 25.33 -7.5 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.63 6 25.13 -6.2 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 59 23.33 -7.3 AHm4R pfF AMHpF ... ... ... 26.27 22.63 6 23.65 -7.5 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.4 ...dd 67.30 52.42 4687 54.26 -8.9 AmLorain ALN ... ... ...dd .57 .14 51 .19 +6.3 AMidstrm AMID 1.65 14.3 ...dd 15.25 9.65 97 11.50 -13.9 AmrRlty ARL ... ... ...dd 21.57 7.00 5 20.25 +57.6 AmRenAs n ARA ... ... ... 24.07 9.91 214 16.57 -4.8 AmShrd AMS ... ... 11 4.64 2.25 6 2.40 -7.6 AmStsWtr AWR 1.02 1.9 29 60.00 43.08 164 55.08 -4.9 AmTower AMT 3.00f 2.1 41 155.28 122.73 2734 141.02 -1.2 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .3 43 24.00 15.20 72 23.25 +18.3 AmWtrWks AWK 1.66 2.0 36 92.37 74.63 1032 84.07 -8.1 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 232 42.27 -8.6 Ameriprise AMP 3.32 2.3 13 183.90 118.84 1335 144.07 -15.0 AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 2811 91.04 -.8 Ametek AME .36 .5 32 79.32 55.28 935 76.38 +5.4 AmiraNatF ANFI ... ... ... 7.05 3.85 203 3.97 -4.8 Ampco AP ... ... ...dd 18.60 8.49 31 10.95 -11.7 Amphenol APH .76 .9 35 93.62 70.90 1000 86.82 -1.1 AmpioPhm AMPE ... ... ... 4.95 .38 977 3.04 -25.3 AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.99 +2.4 AmpDivOpt DIVO ... ... ... 30.56 25.82 0 28.57 -1.5 AmplOil n AMLX ... ... ... 15.25 9.17 0 9.88 -13.3 Ampliph rs APHB ... ... ...dd 4.88 .67 206 1.19 +17.8 Amrep AXR ... ... 10 7.71 5.17 7.35 +4.7sAnadarko APC 1.00f 1.6 74 63.81 39.96 5129 64.06 +19.4 Anadrk 18 AEUA 3.75 12.2 ... 48.28 28.60 102 30.82 -11.1 Andeavor ANDV 2.36 2.0 41 121.71 78.25 1554 115.48 +1.0 AndeavLog ANDX 3.94f 8.0 26 55.66 42.17 862 48.96 +6.0 Anf DvAlt n DALT ... ... ... 10.57 9.62 2 10.07 -.9 AnglogldA AU ... ... ... 12.40 8.86 3631 9.04 -11.3 ABInBev BUD 3.19e 3.0 26 126.50 101.21 2721 106.71 -4.3 Anixter AXE ... ... 17 88.85 62.40 320 78.85 +3.8 Annaly NLY 1.20 11.7 12 12.73 10.00 8951 10.27 -13.6 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 5 25.32 -.7 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 8 25.27 -.4 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 169 24.26 -2.1 Annaly pfF NLYpF ... ... ... 26.59 24.54 153 25.40 -1.6 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 627 17.15 -13.0 AnteroMid AM 1.46f 5.4 21 35.55 24.20 776 26.92 -7.3 AnteroRes AR 1.00 4.9 42 22.68 16.31 2362 20.39 +7.3 Anthem ANTM 3.00f 1.3 18 267.95 168.17 2354 229.52 +2.0 Anthem un ANTX 2.63 4.7 ... 64.78 47.02 3706 55.36 -1.1 Anworth ANH .60 12.7 10 6.35 4.55 327 4.74 -12.9 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 1 25.96 -1.8 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 6 25.07 -.4 Aon plc AON 1.60f 1.1 35 152.78 118.76 855 144.08 +7.5 Apache APA 1.00 2.4 26 52.67 33.60 3833 41.35 -2.1 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 1535 40.98 -6.2 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 26.10 -4.7 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 1391 17.89 -3.0 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 12 25.17 -2.5 ApolloGM APO 2.06e 7.0 10 37.35 25.06 895 29.44 -12.0 ApollG pfA APOpA 1.60 6.5 ... 26.62 24.61 32 24.65 -6.2 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 8 25.22 -3.3 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 68 16.95 +4.5 ApolloTact AIF 1.20a 7.6 ...q 16.67 15.37 74 15.74 -.1 AppHReit n APLE 1.20 6.7 30 20.19 16.72 1475 17.78 -8.9 ApldIndlT AIT 1.20f 1.6 20 75.40 54.00 159 73.35 +7.7sAptargrp ATR 1.28 1.3 28 94.66 77.62 507 96.13 +11.4 Aptiv APTV 1.16 1.3 17 96.91 64.70 1368 88.13 +3.9 AquaAm WTR .82 2.4 26 39.55 31.18 499 34.54 -12.0 Aquantia n AQ ... ... ... 18.49 9.60 145 15.77 +39.2 Acquavnt n WAAS ... ... ... 18.83 10.87 81 13.77 -11.3 Aramark ARMK .42 1.1 18 46.09 36.16 798 38.18 -10.7 ArborRT ABR .84f 9.7 7 8.99 7.83 278 8.70 +.7 Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 2 25.60 +1.0 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.22 -1.3 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 1 25.97 -.8 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 1803 33.58 +3.9 ArchCoal ARCH 1.60f 1.7 10 101.84 60.13 214 96.49 +3.6 ArchDan ADM 1.34f 2.9 19 45.91 38.59 2521 45.69 +14.0 Archrock AROC .48 4.6 26 13.01 8.25 907 10.35 -1.4 Arconic ARNC .24 1.0 ...dd 31.17 21.76 1732 23.75 -12.8 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 ... ... 25 10.80 7.40 289 9.35 -9.7 ArcusBio n RCUS ... ... ... 19.67 13.26 77 16.95 -1.5 Ardaugh n ARD .56 2.9 ... 24.54 17.43 84 18.99 -10.0 ArdmoreSh ASC ... ... ...dd 9.05 6.40 163 8.00 AresCmcl ACRE 1.12f 9.1 11 14.22 11.96 62 12.37 -4.1 AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 45 16.39 -.2 AresMgmt ARES 1.60e 7.2 34 25.95 17.25 443 22.25 +11.3 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 11 26.46 -.2 Argan AGX 1.25e ... 7 72.13 36.30 284 38.85 -13.7 AristaNetw ANET ... ... 61 311.67 135.21 1870 256.80 +9.0 ArkInnova ARKK ... ... ...q 45.35 24.53 252 41.38 +11.6 ArkIndInno ARKQ ... ... ...q 37.14 25.57 38 34.24 +3.9 ArkGenom ARKG ... ... ...q 30.51 19.81 70 27.05 +10.5 ArkWebX.O ARKW .94p .7 ...q 55.31 29.83 225 51.67 +12.2 Ark 3dPr n PRNT ... ... ... 27.21 22.65 8 25.10 +3.0 Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 20.50 +.7 ArlingAst AI 2.20 19.5 6 15.17 9.90 339 11.28 -4.2 ArlingAst23 AIW 1.66 6.8 ... 25.45 23.61 1 24.25 -.8 ArlingAst25 AIC 1.69 7.0 ... 24.97 22.70 1 24.15 -.4 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 1 24.85 -.4 ArmadaHof AHH .80f 5.8 18 16.00 12.66 244 13.77 -11.3 ArmrR pfA ARRpA 2.06 8.1 ... 25.83 23.71 1 25.29 -.6 ArmrR pfB ARRpB 1.97 8.0 ... 25.37 23.96 16 24.77 -1.0 ArmourR rs ARR 2.72 11.7 6 27.60 21.40 333 23.19 -9.8 ArmsFloor AFI ... ... 67 20.20 12.91 60 14.03 -17.1 ArmstrWld AWI ... ... 14 64.60 41.20 285 57.45 -5.1 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 11 17.42 -3.2 ArrowEl ARW ... ... 11 87.26 70.13 219 77.07 -4.2 ArwQVMEq QVM ... ... ...q 30.15 24.02 0 27.59 -.5 ArtisanPtr APAM 2.40a 7.2 23 41.45 27.23 362 33.55 -15.1 AskanoG g AKG ... ... ... 2.50 .43 1176 1.02 +44.5 AsburyA ABG ... ... 10 76.40 49.10 147 69.05 +7.9 AshHPrm AHP .64 6.0 8 11.34 8.44 284 10.61 +9.0 AshHPr pfB AHPpB ... ... ... 21.34 18.20 6 19.21 -3.9 AshfordHT AHT .48 6.8 ...dd 7.20 5.42 593 7.01 +4.2 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 7 25.39 +.8 AshfHT pfF AHTpF 1.84 8.1 ... 25.50 22.21 12 22.82 -10.2 AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 14 22.79 -9.3 AshfrdH pfH AHTpH 1.88 8.2 ... 25.47 22.44 8 22.98 -9.6 AshfrdH pfI AHTpI 1.88 8.1 ... 25.16 22.62 14 23.15 -7.8 Ashford AINC ... ... ...cc 109.82 47.03 1 91.89 -1.2 Ashland ASH .90m 1.3 39 77.16 58.99 675 70.69 -.7 AsiaPc APB .61e 2.0 ...q 15.71 12.05 6 14.29 -.9 AsiaTigr GRR .07e .5 ...q 13.65 11.36 35 13.20 +6.7 AspenAero ASPN ... ... ...dd 5.58 3.95 42 4.34 -11.1 AspenIns AHL .96 2.2 ...dd 54.10 34.80 550 44.05 +8.5 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 118 26.09 -4.4 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 29 24.13 -6.4 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 19 25.81 -5.0 AsscBc pf D ASBpD ... ... ... 26.65 24.08 8 24.76 -4.6 AsscdBanc ASB .60f 2.5 17 27.20 20.95 1333 24.30 -4.3 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 11 36.50 +7.0 Assurant AIZ 2.24 2.4 36 106.99 84.34 644 92.89 -7.9 AssuredG AGO .64f 1.7 7 45.73 32.97 820 36.96 +9.1 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 4 25.81 -.8 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 12 25.14 -3.9 AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 8 24.65 -1.6 AsteriasBio AST ... ... ...dd 4.30 1.25 61 1.40 -37.8 AstraZen s AZN 1.37e 3.8 9 36.75 28.43 3080 35.86 +3.3 AtHomGr n HOME ... ... 57 36.00 16.41 438 35.47 +16.7 Atento SA ATTO .34p ... 11 12.90 7.55 51 8.00 -21.2 Athene n ATH ... ... ... 55.22 45.15 964 48.43 -6.3 AtkoreInt n ATRK ... ... ... 26.80 15.05 153 19.05 -11.2 AtlPwr g AT .12 ... ...dd 2.60 1.80 191 2.20 -6.4 ATMOS ATO 1.88f 2.2 16 93.56 76.46 264 85.17 -.8 AurynRs n AUG ... ... ... 3.00 1.24 120 1.38 -15.9 AutoNatn AN ... ... 12 62.02 38.20 739 47.08 -8.3sAutohome ATHM ... ... 41 98.10 31.61 466 98.77 +52.7sAutoliv ALV 2.32 1.5 24 152.57 97.75 363 153.23 +20.6 AutoZone AZO ... ... 14 797.89 491.13 296 605.36 -14.9 Auxilio n AUXO ... ... 32 5.76 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 1 2.29 +14.5 AvalonBay AVB 5.88f 3.5 22 199.52 152.65 628 166.97 -6.4 Avangrid n AGR 1.73 3.3 40 53.46 43.13 351 51.62 +2.1 AvayaHl n AVYA ... ... ... 23.76 19.08 930 23.02 +15.1 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 28 123.67 80.91 723 107.68 -6.3 Avianca AVH .18e 2.0 ... 9.76 6.37 52 8.83 +10.0 AvinoSG g ASM ... ... ... 1.89 1.14 376 1.37 +2.2 Avista AVA 1.49f 2.9 29 52.83 39.77 322 52.18 +1.3 Avnet AVT .76f 1.8 10 45.09 35.67 685 42.25 +6.6 Avon AVP ... ... 28 4.90 1.85 5866 2.83 +31.6 Axalta AXTA ... ... ...dd 38.20 27.77 1381 32.45 +.3 AXIS Cap AXS 1.56 2.8 ...dd 68.51 47.43 1189 55.76 +10.9 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 12 24.64 -2.3 AxisCap pfE AXSpE ... ... ... 25.85 23.39 40 24.46 -2.8 Azul n AZUL ... ... ... 35.05 19.43 550 32.33 +35.7 AzurePwr n AZRE ... ... ... 18.10 12.53 1 14.00 -1.4B -B&G Foods BGS 1.86 7.1 8 43.10 22.35 918 26.30 -25.2 B2gold g BTG ... ... 73 3.30 2.15 3077 2.91 -6.1 BB&T Cp BBT 1.50a 2.9 17 56.31 41.17 3536 51.09 +2.8 BB&T pfD BBTpD ... ... ... 25.79 24.87 28 25.42 -.2 BB&T pfE BBTpE 1.41 5.6 ... 25.70 24.49 44 25.06 -.8 BB&T pfF BBTpF 1.30 5.1 ... 25.64 23.50 19 25.43 +1.6 BB&T pfG BBTpG 1.30 5.1 ... 25.85 23.57 31 25.27 +.4 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 38 25.91 -4.0 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 217 22.67 -10.0sBBX Cap n BBX .03 .3 ... 9.39 5.87 973 9.38 +17.7 BCE g BCE 3.02f ... ... 49.06 42.01 911 42.89 -10.7sBG Staffing BGSF 1.00 4.9 24 20.41 14.26 45 20.26 +27.1 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 1 25.76 -.5 BHP BillLt BHP 1.66e 3.6 ... 50.79 33.37 2160 46.67 +1.5 BHPBil plc BBL 1.66e 4.0 ... 45.43 28.73 1596 41.53 +3.1 BP MidPt n BPMP ... ... ... 23.00 16.83 230 18.25 -11.3 BP PLC BP 2.38 5.6 23 44.62 33.90 4483 42.65 +1.5 BP Pru BPT 3.60e 16.5 4 27.95 18.55 204 21.80 +8.5tBRF SA BRFS ... ... ... 15.50 6.15 3999 6.19 -45.0 BRT BRT .80f 6.7 10 13.99 7.36 25 12.00 +1.8 BT Grp s BT .99e 5.7 ... 21.16 15.41 568 17.46 -4.2sBWX Tech BWXT .64f .9 37 67.69 45.79 822 69.35 +14.6 B&W Ent n BW ... ... ...dd 12.06 1.61 3154 2.67 -53.0 BabShDHi BGH 1.84 9.7 ...q 20.83 18.35 41 18.88 -2.6 BadgerMtr s BMI .52 1.1 39 52.10 37.45 234 46.10 -3.6 BakHuGE n BHGE .72f 2.2 ... 38.59 25.53 3252 32.81 +3.7 BallCorp s BLL .40 1.0 21 43.24 35.60 2400 41.41 +9.4 Ballanty BTN ... ... ...dd 7.35 3.95 6 5.00 +7.5 BanColum CIB 1.27e 2.5 ... 51.38 36.38 317 49.97 +26.0 BancCalif BANC .52 2.8 11 23.40 17.10 463 18.25 -11.6 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 0 25.71 -2.0 BcCalif pfE BANCpE ... ... ... 28.59 24.70 22 25.49 -3.5 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 11 25.82 -2.7 BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 1502 7.89 -7.2 BcoBrades s BBDO .02r .3 ... 11.90 6.79 8 9.15 +8.6 BcoBrad s BBD .06a .6 ... 11.98 7.12 12644 9.86 +5.8 BcoLatin BLX 1.54 5.2 13 30.50 25.51 139 29.59 +10.0 BcoMacro BMA ... ... ... 136.10 82.68 77 109.35 -5.6 BcoSantSA SAN .21e 3.2 ... 7.57 6.29 3771 6.68 +2.1 BcoSBrasil BSBR .29e 2.6 8 12.11 6.86 811 11.10 +14.8sBcSanChile BSAC .85e 2.4 ... 35.03 23.16 489 34.94 +11.7 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 17 101.23 +4.9 BcpSouth BXS .56 1.8 ... 35.55 27.20 457 31.10 -1.1 Bcp NJ BKJ .24 1.4 27 18.55 14.80 0 16.85 -7.7 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 21 21.46 -1.4 BkofAm BAC .48 1.6 17 33.05 22.07 82913 30.04 +1.8 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 18 25.48 -2.0 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 11 23.47 +.4 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 33 25.47 -1.5 BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 16 24.00 +.8 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 24 25.61 -3.2 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 21 1273.00 -3.5 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 47 26.21 -3.5 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 51 26.18 -3.1 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 37 25.80 -5.1 BkAm pfC BACpC ... ... ... 27.83 25.41 47 25.91 -5.6 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 7 23.14 -1.5 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 6 22.14 +2.5 BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 8 22.43 +3.6 Bk of But n NTB 1.28 2.8 ... 47.60 31.36 221 45.06 +24.2 BkHawaii BOH 2.08 2.5 19 89.09 74.72 102 82.75 -3.4 BkMont g BMO 3.71e ... ... 84.71 66.75 334 75.51 -5.6 BkNYMel BK .96 1.8 15 58.99 46.06 4588 52.19 -3.1 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 30 25.23 +.4 BkNova g BNS 2.32 3.8 10 66.78 53.86 484 60.85 -5.7 BankUtd BKU .84 2.2 15 43.84 30.37 1270 39.00 -4.2 BarHarbr s BHB .75 2.6 20 32.94 25.09 56 29.24 +8.3How 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 2115 Declined 759 New Highs 104 New Lows 37 Vol. (in mil.) 3,172 Pvs. Volume 3,002 1,899 1,785 1938 889 114 26 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 OA NDJFM 23,520 24,200 24,880 Dow Jones industrialsClose: 24,786.63 Change: 213.59 (0.9%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 7,060 7,320 Nasdaq compositeClose: 7,281.10 Change: 124.81 (1.7%) 10 DAYSDOW 24858.97 24681.79 24786.63 +213.59 +0.87% s s t +0.27% DOW Trans. 10687.01 10548.71 10592.56 -17.62 -0.17% s t t -0.19% DOW Util. 702.43 691.47 700.24 +7.88 +1.14% s s s -3.20% NYSE Comp. 12733.68 12665.49 12705.76 +77.55 +0.61% s s t -0.80% NASDAQ 7298.59 7206.54 7281.10 +124.81 +1.74% s t s +5.47% S&P 500 2713.34 2692.05 2706.39 +28.55 +1.07% s t t +1.23% S&P 400 1922.12 1908.88 1917.36 +14.51 +0.76% s t t +0.88% Wilshire 5000 28168.37 27789.89 28099.65 +302.54 +1.09% s t t +1.10% Russell 2000 1582.99 1564.87 1579.80 +16.77 +1.07% s s s +2.88% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, April 18, 2018

PAGE 59

Br iPthCrd OILB ... ... ... 66.72 42.69 4 66.03 +11.6 BarFIEur FEEU ... ... ...q 148.71 107.43 1 130.81 -1.2 BarcFI HY FIGY ... ... ...q 185.67 127.16 2 167.71 -2.0 BarcSPVeq VQT ... ... ...q 181.89 142.51 163.65 +3.4 BarSelMLP ATMP 1.17e 5.9 ...q 24.01 17.78 28 19.88 -4.2 BiP Cmdty DJP ... ... ...q 25.03 21.61 122 24.82 +1.7 BarcGsci36 GSP ... ... ...q 16.57 11.96 112 16.40 +5.5 BrcEnEu n FLEU ... ... ... 180.26 129.86 1 155.86 -2.1 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 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 -13.6sBiP Cocoa NIB ... ... ...q 32.95 21.36 97 32.77 +43.6 BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 316 26.15 -1.9 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 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 3 119.39 +2.5 BiPSPMLP IMLP 1.22e 7.0 ...q 20.84 15.44 5 17.42 -3.1 Barclay BCS .15e 1.2 ... 12.55 9.29 2828 12.19 +11.8 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.30 -8.7 BiP SPVix XVZ ... ... ...q 25.80 17.32 0 19.63 -14.4 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 268 20.71 +18.3 B iPVxST rs VXX ... ... ...q 64.44 25.59 34185 40.44 +44.8 BarcWomLd WIL ... ... ...q 70.29 59.73 66.50 -.9 BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 14 15.23 -.2 BaringsPt MPV 1.08 7.3 ...q 15.15 13.83 16 14.76 +4.7 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.1 ...dd 11.12 4.99 300 7.42 -10.0 BarnesNob BKS .60 10.5 ...dd 9.05 4.10 1090 5.70 -14.9 Barnes B .56 .9 57 72.87 51.33 259 61.58 -2.7 Barnwell BRN ... ... ...dd 2.95 1.62 1 1.99 -4.3 BarrickG ABX .12 .9 28 19.26 11.07 6891 13.07 -9.7 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 31.15 12.72 309 15.31 -34.8 Baxter s BAX .64 1.0 32 72.58 53.04 2943 66.86 +3.4 BaytexE g BTE ... ... 6 3.61 2.13 2346 3.54 +18.0 BeazerHm BZH ... ... 18 23.24 11.87 218 16.38 -14.7 BectDck BDX 2.92 1.3 95 248.39 175.66 1108 233.43 +9.0 BectDk pfA BDXA ... ... ... 63.84 54.18 339 61.23 +5.8 Belden BDC .20 .3 13 87.15 64.51 288 68.24 -11.6 Belden pfB BDCpB ... ... ... 114.45 88.37 45 93.22 -9.5 Belltrx g rs BXE ... ... 1 3.88 .99 55 1.37 -20.3 Belmond BEL ... ... ...cc 14.20 10.75 291 11.35 -7.3 Bemis BMS 1.24f 2.8 18 50.47 40.60 536 44.74 -6.4 BenchElec BHE .15p ... 22 35.80 27.05 340 31.25 +7.4sBerkley WRB .56 .8 21 74.49 62.00 732 74.30 +3.7 Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 6 24.59 -2.5 Berkly pfC WRBpC ... ... ... 27.24 24.53 5 25.13 -4.0 Berkly pfD WRBpD 1.44 5.7 ... 26.92 24.10 15 25.10 -3.2 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 298701.00 +.4 BerkH B BRK/B ... ... 27 217.62 160.93 4634 199.27 +.5 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 134 38.05 +4.0 BerryPlas BERY ... ... 22 61.71 49.41 839 56.61 -3.5 BestBuy BBY 1.80f 2.5 22 78.59 50.29 2096 72.75 +6.3 Best Inc n BSTI ... ... ... 13.25 8.08 434 10.45 +16.4 BigLots BIG 1.20f 2.7 12 64.42 41.04 1965 43.72 -22.1 BiglariHld BH ... ... 10 451.15 290.05 5 425.86 +2.8 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 69 279.59 208.95 220 264.68 +10.9 BioRadB BIO/B ... ... 65 271.00 210.71 249.85 +4.9 BiohvnPh n BHVN ... ... ... 39.51 16.50 331 26.35 -2.3 BioPhrmX BPMX ... ... ...dd .90 .10 6120 .23 +109.1 BioTime BTX ... ... 3 3.50 2.10 188 2.47 +14.9 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 5 1.13 -13.1 BitautoH BITA ... ... 28 54.42 19.42 1667 20.96 -34.1 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 423 54.41 -9.5 BlkHCp un BKHU ... ... ... 78.74 56.40 1 58.90 -10.9 BlKnight n BKI ... ... ... 53.00 42.70 417 49.00 +11.0 BlkStMin n BSM 1.25 7.1 18 19.03 15.12 81 17.60 -1.9 BlackBerry BB ... ... 19 14.55 8.47 3519 10.77 -3.6 BlackRock BLK 11.52f 2.2 22 594.52 377.85 1367 526.84 +2.6 Blrk22Gl n BGIO ... ... ... 10.20 9.27 40 9.42 -3.9 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 99 22.48 -3.1 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 29 14.79 +1.6 BlkCAIT BFZ .87 6.7 ...q 14.81 12.90 96 12.99 -5.7 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 76 12.98 -7.5 BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 369 10.65 -2.7 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.54 253 12.56 -5.7 BlkDbtStr rs DSU .82 7.0 ...q 11.86 11.26 278 11.65 -.4 BlkEngyRs BGR 1.32 9.3 ...q 15.50 12.32 89 14.20 +.1 BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.45 120 15.94 -2.7 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 521 8.89 -3.7 BlEnhGvIn EGF .66 5.0 ...q 14.14 12.90 10 13.11 -2.2 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 160 14.52 +5.3 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 30 13.70 -1.6 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 22 14.30 -.8 BlkGlbOp BOE 1.16 10.0 ...q 13.08 10.09 192 11.65 -6.9 BlkHlthSci BME 2.40 6.8 ...q 38.00 32.81 26 35.07 -3.9 BlkIT BKT .37 6.4 ...q 6.40 5.76 112 5.80 -6.0 BlkIntlG&I BGY .59 9.6 ...q 6.85 5.63 404 6.15 -5.7 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 27 13.70 -8.2 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 66 15.13 -4.8 BlkLTMu BTA .65a 5.8 ...q 12.54 11.17 40 11.27 -6.1 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 5 13.39 -1.7 BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 13.09 -6.1 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 123 16.96 -6.6 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 156 13.09 -6.0 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 9 12.75 -6.3 BlkMunihCA MUC .64 4.9 ...q 15.19 13.05 98 13.13 -7.5tBlkMunHIQ MFL .86 6.7 ...q 15.33 12.80 122 12.78 -12.6tBlMunhNYQ MHN .61a 4.9 ...q 14.58 12.41 121 12.45 -7.0tBlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 215 13.30 -8.1 BlkMunihQ MUS .81 6.5 ...q 14.22 12.38 23 12.45 -7.0 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 66 12.21 -12.3 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 125 13.35 -8.9 BlkMunyInv MYF .97 7.1 ...q 17.88 13.63 41 13.73 -7.5 BlkMunyIQ MFT .85 6.5 ...q 15.32 13.00 29 13.02 -6.6tBlkMYMIQ MIY .83 6.3 ...q 14.35 13.12 48 13.11 -6.4tBlMunyNYQ MYN .57a 4.8 ...q 13.43 11.93 181 11.93 -7.7 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 16 13.86 -3.4 BlMunyQlty MQY .96 6.9 ...q 16.10 13.81 64 13.87 -8.6 BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.46 127 12.50 -9.5tBlkMuniast MUA .65a 4.9 ...q 15.84 13.31 75 13.29 -11.2 Blk2018 BPK .06 .4 ...q 15.07 14.71 77 14.94 +1.2 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 16 15.13 +.9 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 44 14.29 -5.7 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 30 13.85 -6.5 BlkMunIIT BBF .87 6.7 ...q 15.80 13.00 26 13.02 -7.1 BlkMuIQT BYM .86 6.6 ...q 15.24 12.95 42 13.10 -7.7 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 63 12.84 -8.9 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 38 13.41 -7.1 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 106 21.49 -3.8 BlkMunienh MEN .73a 6.9 ...q 12.46 10.48 55 10.51 -9.9tBlkMunihld MHD .89a 5.9 ...q 18.25 15.00 31 15.02 -9.1 BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.76 6 13.80 -6.6 BlkMunvst MVF .64a 7.3 ...q 10.02 8.71 198 8.74 -9.1tBlkMuniv2 MVT .88a 6.2 ...q 16.18 14.15 62 14.15 -8.4 BlkMunyAZ MZA .83 5.6 ...q 17.90 14.03 10 14.96 -7.5 BlMunyldCA MYC .74a 5.9 ...q 15.72 13.17 69 13.32 -9.9 BlkMuniyld MYD .80a 6.0 ...q 15.73 13.20 101 13.26 -8.7tBlkMunyNJ MYJ .90 6.5 ...q 17.48 13.83 46 13.80 -12.7 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 41 12.03 -8.2 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.51 2 13.68 -7.1tBlkNJIT BNJ .76 5.5 ...q 16.35 13.84 12 13.86 -7.9 BlkNY18 BLH .03 .2 ...q 14.99 14.66 12 14.76 +.4tBlkNYMB BQH .74 5.7 ...q 15.65 13.06 1 13.05 -11.3tBlkNYIQT BSE .69 5.6 ...q 14.00 12.33 20 12.35 -6.2tBlkNYIT BNY .83 6.4 ...q 15.50 12.92 28 12.90 -9.8 BlkNYMu2 BFY .84 6.5 ...q 15.90 12.85 34 12.85 -13.2 BlkRsCmdy BCX .79 8.4 ...q 10.50 7.76 316 9.41 -3.7 BlkSciTch BST 1.20 3.8 ...q 34.26 21.17 155 31.63 +18.5 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 3 12.66 -7.5 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 21 19.97 -7.6 BlkVAMB BHV .83 5.2 ...q 20.22 15.53 3 16.06 -6.7 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 43 18.15 +.8 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 144 15.95 +1.5 Blackstone BX 2.70e 8.6 15 37.52 29.03 5079 31.48 -1.7 BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 1718 31.20 -3.0 BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 73 16.64 +4.5 BlockHR HRB .96 3.6 21 31.80 23.16 2909 26.46 +.9 BlonderT BDR ... ... ...dd 1.52 .38 704 1.23 +103.0 BlueAprn n APRN ... ... 7 10.10 1.72 2647 1.98 -50.9 BlueCapRe BCRH 1.20 10.1 ...dd 20.20 11.00 15 11.85 -1.7sBluegVac n BXG .15p ... ... 22.79 13.00 105 22.28 +22.0 BlueLinx rs BXC ... ... 12 40.34 7.57 160 39.56 +305.3 BluerkRsd BRG 1.16 13.2 ...dd 13.77 7.02 170 8.80 -13.0 BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 5 24.88 -5.7 BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 30 21.88 -13.2 BluerkR pfC BRGpC 1.91 8.1 ... 26.50 22.48 23 23.61 -7.2 BdwlkPpl BWP .40 3.7 9 18.79 9.85 1181 10.95 -15.2 Boeing BA 6.84f 2.0 35 371.60 175.47 3224 336.72 +14.2 BoiseCasc BCC .28 .7 20 45.95 26.25 335 42.70 +7.0 BonanzaCE BCEI ... ... 36 83.43 23.33 152 26.80 -2.9 BootBarn BOOT ... ... 20 20.31 5.90 330 17.54 +5.6sBoozAllnH BAH .76f 1.9 21 40.65 31.06 668 40.90 +7.3 BorgWarn BWA .68 1.3 15 58.22 39.80 1121 53.88 +5.5sBostBeer SAM ... ... 27 220.80 128.70 106 222.05 +16.2 BostProp BXP 3.20f 2.6 24 135.06 111.57 740 121.62 -6.5 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 13 24.60 -2.6 BostonSci BSX ... ... 20 29.93 24.54 9779 28.86 +16.4 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 112 10.94 -1.4 BovieMed BVX ... ... ...dd 4.29 1.87 152 3.54 +36.2 BowlA BWL/A .68 4.5 42 16.64 13.43 1 15.00 Box Inc n BOX ... ... ...dd 24.50 16.76 927 21.22 +.5 BoydGm BYD .20 ... 23 40.44 22.39 1739 34.40 -1.9 BradyCp BRC .83 2.2 25 40.25 31.70 205 37.90 Brandyw BDN .72 4.6 18 18.69 15.21 1894 15.58 -14.3 BrasilAgro LND ... ... ... 4.55 3.21 1 3.80 +8.5 Braskem BAK .78e 2.8 ... 33.73 17.44 153 27.98 +6.5 BridgptEd BPI ... ... 25 15.85 5.71 76 6.06 -27.0 BrigStrat BGG .56 2.7 13 27.34 20.00 194 20.96 -17.4 BrightHrz BFAM ... ... 49 105.04 74.32 252 98.99 +5.3 BrghtSch n BEDU ... ... ... 28.18 10.79 104 15.42 -17.4 Brinker EAT 1.52 3.9 12 45.81 29.50 1965 39.34 +1.3 Brinks BCO .60 .8 ...cc 88.10 57.00 436 75.80 -3.7 BrMySq BMY 1.60 3.1 52 70.05 51.56 27798 52.38 -14.5 BristowGp BRS .28 1.8 ...dd 17.35 6.21 481 15.50 +15.1 BritATob s BTI 2.24e 3.9 ... 73.41 53.38 2768 56.75 -15.3 BrixmorP BRX 1.10f 7.4 9 21.76 13.74 2008 14.79 -20.7sBroadrdgF BR 1.46 1.3 34 110.05 68.16 945 112.12 +23.8 Brookdale BKD ... ... ...dd 15.66 6.28 2231 6.74 -30.5 BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 958 39.10 -10.2 BrookBus n BBU .25 .6 ... 41.42 25.77 19 38.48 +11.5 BrkfDtla pf DTLAp 1.91 7.4 ... 31.31 23.62 22 25.95 -9.9 BrkGblInf INF 1.40 11.4 ...q 14.20 11.02 112 12.31 -4.8 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 221 41.09 -8.3 BrkRlAs n RA .20p ... ... 24.39 21.06 158 22.33 -4.5 BrkfReEn BEP 1.96f 6.3 ... 36.00 29.80 88 31.33 -10.3 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 27 26.94 20.85 1031 26.31 BrownFA s BF/A .79 1.4 32 56.10 35.02 12 55.05 +10.1 BrownFB s BF/B ... ... ... 56.81 37.25 1168 56.05 Brunswick BC .76 1.2 17 64.45 48.04 580 61.65 +11.6 Buckeye BPL 5.05 12.1 12 69.95 35.24 1421 41.72 -15.8 Buckle BKE 1.00e 4.4 12 25.11 13.50 434 22.70 -4.4 Buenavent BVN ... ... ...dd 16.80 10.87 1297 16.40 +16.5 BldBear BBW ... ... 20 11.90 7.25 28 9.70 +5.4 BungeLt BG 1.84 2.5 33 83.75 63.87 739 74.80 +11.5sBurlStrs BURL ... ... 33 138.83 79.07 1246 139.36 +13.3 BylineBc n BY ... ... ... 24.80 19.02 73 22.87 -.4C -C&J Eng n CJ ... ... ... 36.57 22.99 580 29.20 -12.8 CTrkMH23 MLPC .89e 6.3 ...q 17.53 12.85 1 14.18 -6.8 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5sCAE Inc g CAE .36 ... ... 19.53 15.09 233 19.74 +6.4 CAI Intl CAI ... ... 6 40.11 17.68 225 21.45 -24.3 CBIZ Inc CBZ ... ... 22 19.65 14.05 308 18.90 +22.3 CBL Asc CBL .80m 18.5 2 10.11 4.00 3156 4.33 -23.5 CBL pfD CBLpD 1.84 10.5 ... 24.96 16.30 126 17.56 -19.7 CBL pfE CBLpE 1.66 10.3 ... 25.08 15.06 31 16.08 -27.1 CBRE GRE IGR .60 8.1 ...q 8.05 7.17 238 7.42 -6.3 CBRE Grp CBRE ... ... 19 48.39 32.53 1702 48.06 +11.0 CBS A CBS/A .72f 1.4 15 68.86 49.33 7 51.47 -13.9 CBS B CBS .72 1.4 12 68.75 49.24 2217 51.14 -13.3 CCA Inds CAW ... ... 14 3.81 2.75 48 2.85 -9.5 CF Inds s CF 1.20 3.1 ...dd 45.00 25.04 1806 39.08 -8.1 CGG rs CGG ... ... ... 7.67 1.88 73 2.16 -51.7 CGI g GIB ... ... ... 59.89 46.80 224 58.64 +7.9 CIT Grp CIT .64 1.2 50 56.14 43.25 511 51.95 +5.5 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 1 9.98 -2.0 CMS Eng CMS 1.43f 3.2 28 50.83 40.48 2664 45.26 -4.3 CNA Fn CNA 1.20a 2.4 15 55.62 43.72 255 49.08 -7.5 CNH Indl CNHI .14e 1.1 ...cc 15.65 10.29 1942 12.59 -6.0 CNO Fincl CNO .36 1.6 15 26.47 19.37 698 22.45 -9.1 CNOOC CEO 4.92e 3.1 ... 166.23 108.05 161 160.84 +12.0 CNX Midst CNXM 1.25 6.6 11 22.91 15.25 97 19.02 +13.4 CNX Resc CNX .04 .3 ...dd 18.08 11.30 1648 15.79 +7.9 ConslCoal n CCR ... ... ... 16.65 13.15 25 14.70 -6.1 CONSOL n CEIX ... ... ... 41.89 19.51 759 32.39 -18.0 CPFL Eng CPL .12e .8 ... 17.69 10.63 13 14.25 +23.9 CPI Aero CVU ... ... 16 10.75 5.55 37 10.35 +15.6 CRH Med CRHM ... ... ... 7.35 1.46 19 2.80 +5.7 CRH CRH .72e 2.1 ... 39.32 32.47 457 33.88 -6.1 CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 13.45 7 17.15 -2.6 Csop ChInt CNHX ... ... ...q 31.99 25.40 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 32.31 -4.0 CSS Inds CSS .80 4.5 75 30.29 17.13 41 17.91 -35.6sCTS CTS .16 .5 25 29.63 20.25 89 29.65 +15.1 CURO Gp n CURO ... ... ... 19.12 13.50 331 18.77 +33.3 CVR Engy CVI 2.00 5.8 ...cc 39.70 16.75 420 34.46 -7.5 CVR Ptrs UAN .71e 23.0 ...dd 5.05 2.58 103 3.09 -5.8 CVR Rfng CVRR 1.39 ... 27 18.25 6.70 244 15.95 -3.6 CVS Health CVS 2.00 3.0 12 84.00 60.14 11049 67.11 -7.4 CWA Inco n CWAI ... ... ... 26.93 24.55 6 24.92 -2.5 CYS Invest CYS .88 13.2 7 8.98 6.25 710 6.67 -16.9 CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 8 24.44 -2.3 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 21 23.79 -4.0 CabGS t34 GYB .83 3.6 ... 23.75 22.03 8 22.94 -.2 CabcoJCP97 PFH 1.91 14.2 ... 18.74 11.00 5 13.45 -8.8 CabAT&T34 GYC .83 3.7 ... 24.90 22.00 22.32 -1.1 CableOne n CABO 7.00 1.0 37 788.00 627.25 34 696.13 -1.0 Cabot CBT 1.26 2.2 16 68.63 50.21 302 56.21 -8.7 CabotO&G COG .24f 1.0 45 29.57 21.40 4197 23.84 -16.6 CACI CACI ... ... 15 159.40 115.10 131 157.45 +19.0 Cactus n WHD ... ... ... 28.80 19.18 370 27.90 +37.8 CadencB n CADE .13 .4 ... 29.30 20.00 211 27.98 +3.2sCaledoMn n CMCL .28 3.1 ... 9.15 5.17 31 8.99 +21.7 Caleres CAL .28 .8 17 36.00 22.39 294 33.99 +1.5 CalifRes rs CRC ... ... ...dd 25.06 6.47 1245 22.96 +18.1 CalifWtr CWT .75f 1.9 28 46.15 32.75 196 39.25 -13.5 Calix CALX ... ... ...dd 7.38 4.65 203 7.10 +19.3sCallGolf ELY .04 .2 38 17.50 11.19 737 17.71 +27.1sCallonPet CPE ... ... 30 13.43 9.34 3926 13.55 +11.5 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 12 50.95 -.6 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 21 62.95 42.55 271 55.45 +15.5 CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 9 38.31 -.2 CambFgnY FYLD .75e 2.8 ...q 27.94 22.62 1 26.71 +1.3 CambGblV GVAL .54e 2.0 ...q 28.50 22.21 67 26.45 +3.3 CamGblMo GMOM .56e 2.0 ...q 29.42 24.45 11 27.80 +1.5 CambGlAss GAA .55e 2.0 ... 28.60 25.41 18 27.66 +.6 CambrEmS EYLD ... ... ... 38.25 29.46 3 35.93 +3.6 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 27 25.16 -2.6 CambTail n TAIL ... ... ... 25.47 21.44 5 21.77 -3.6 CamValMom VAMO ... ... ...q 28.07 22.55 6 25.08 +.5 CamdenPT CPT 3.08f 3.6 23 96.39 78.19 378 86.23 -6.3 Cameco g CCJ .40 ... ... 11.18 7.68 2457 10.40 +12.7 CampSp CPB 1.40 3.3 14 59.14 40.99 2087 42.53 -11.6 CampWrl n CWH .54 1.9 ... 47.62 26.23 1345 27.67 -38.1 Can-Fite CANF ... ... 6 2.75 1.24 76 1.43 -3.4 CdaGoose n GOOS ... ... ... 38.25 15.81 304 34.46 +9.2 CIBC g CM 5.32f ... 10 100.01 77.20 278 88.10 -9.6 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1972 75.59 -8.4 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 1628 34.84 -2.5 CP Rwy g CP 1.87 ... ... 188.80 150.91 577 179.78 -1.6sCannaeHl n CNNE ... ... ...dd 19.58 16.16 590 19.91 +16.9 Canon CAJ ... ... ... 40.67 31.79 520 36.44 -2.6 CantelMed CMD .14e .1 75 123.60 69.21 135 116.00 +12.8 CapOne COF 1.60 1.6 28 106.50 76.05 2292 97.48 -2.1 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 31 26.00 -.7 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 38 26.47 -1.3 CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 31 26.44 -2.2 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 44 25.28 -.1 CpOne pf H COFpH ... ... ... 27.19 25.12 21 26.03 -3.3 CapOne pfG COFpG ... ... ... 25.55 23.25 51 24.64 -1.6 CapSenL CSU ... ... ...dd 16.72 10.27 417 11.37 -15.7 CapInv n CIC ... ... ... 10.10 9.60 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 11.41 8.17 690 8.82 +2.0 Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.70 33 24.88 -1.9 CarboCer CRR ... ... ...dd 12.69 5.83 232 8.23 -19.2 CardnlHlth CAH 1.85 2.9 15 80.37 54.66 1654 63.19 +3.1 Care.com CRCM ... ... ...cc 20.88 11.59 118 16.49 -8.6 Carlisle CSL 1.48 1.5 18 119.21 92.09 484 100.66 -11.4 CarMax KMX ... ... 18 77.64 56.53 1344 62.97 -1.8 Carnival CCL 2.00f 3.1 16 72.70 59.44 3574 64.17 -3.3 CarnUK CUK 1.80f 2.8 ... 72.29 59.07 345 64.87 -2.1 CarpTech CRS .72 1.4 39 54.61 34.95 278 50.05 -1.8 CarrSrv CSV .30f 1.1 25 28.96 23.15 125 28.30 +10.1 Cars.cm CARS ... ... ... 32.28 20.94 923 28.82 -.1 Carters CRI 1.80f 1.7 17 129.00 79.76 826 105.61 -10.1sCarvana A n CVNA ... ... ... 27.17 8.14 2191 30.10 +57.4 CastleBr ROX ... ... ...dd 2.22 .98 240 1.24 +1.6 CastlightH CSLT ... ... ...dd 4.75 3.15 213 3.60 -4.0 Catalent CTLT ... ... 72 47.87 28.41 516 41.89 +2.0 CatchMTim CTT .54 4.2 ...dd 13.73 10.81 280 12.89 -1.8 Caterpillar CAT 3.12 2.0 27 173.19 95.80 3811 153.31 -2.7 CatoCp CATO 1.32 8.0 18 23.30 10.76 385 16.40 +3.0 CedarF FUN 3.56 5.5 17 72.56 59.66 76 64.20 -1.2 CedarRlty CDR .20 5.1 10 6.29 3.62 347 3.94 -35.2 CedarR pfB CDRpB 1.81 7.9 ... 25.80 22.67 1 22.91 -9.3 CedrRT pfC CDRpC 1.63 7.9 ... 25.39 20.22 12 20.53 -18.0 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 332 1.95 +3.2 Celanese CE 1.84 1.7 13 114.00 83.34 1826 110.38 +3.1 Celestic g CLS ... ... 8 14.69 9.79 242 10.42 -.6 Cellcom CEL ... ... 8 10.66 6.58 5 7.59 -25.6 Cementos CPAC .50e 4.1 ... 13.49 10.02 12.12 -2.3 Cemex CX .29t ... ... 10.37 6.43 5911 7.13 -4.9 Cemig pf CIG .08e 3.4 ... 3.09 1.89 2410 2.36 +14.6 Cemig CIG/C .08e 3.8 ... 3.65 1.81 0 2.12 +14.5 CenovusE CVE .20 ... 7 11.52 6.76 3957 9.77 +7.0sCentene s CNC ... ... 21 112.42 70.95 1478 112.11 +11.1 CC MLPInf CEN 1.25 13.2 ...q 12.67 8.12 260 9.44 -5.2 CenterPnt CNP 1.11f 4.1 20 30.45 25.84 4225 27.17 -4.2 CentElBr B EBR/B ... ... ... 9.06 4.60 61 6.32 -6.9 CentElecBr EBR ... ... ... 7.86 3.49 775 5.48 -3.9 CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 26 23.82 -2.3 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 147 29.24 -2.0 CentSecur CET 1.78e .7 ...q 29.00 24.12 5 27.22 -.7 CentrusEn LEU ... ... ...dd 5.95 3.30 17 3.48 -13.2 CentCmtys CCS ... ... 15 36.00 21.90 184 30.50 -1.9 CntryLink CTL 2.16 12.3 8 27.61 13.16 6234 17.62 +5.6 Cervecer CCU .35e 1.2 ... 30.35 25.03 90 29.60 +.1 ChannAdv ECOM ... ... ...dd 12.65 8.30 61 9.30 +3.3 ChRvLab CRL ... ... 21 119.05 86.66 344 108.01 -1.3 ChaseCorp CCF .80f .7 33 129.55 83.35 25 109.85 -8.8 ChathLTr CLDT 1.32 6.7 27 23.91 17.90 450 19.56 -14.1 CheetahM CMCM ... ... ... 18.18 7.54 786 12.40 +2.6 Chegg CHGG ... ... ...dd 23.22 8.26 1185 22.57 +38.3sChemed CHE 1.12 .4 50 287.47 184.61 100 290.71 +19.6 Chemours n CC .68f 1.3 13 58.08 34.84 1736 52.28 +4.4 CheniereEn LNG ... ... ...dd 60.22 40.36 2703 57.54 +6.9 ChenEnLP CQP 2.00f 6.5 ...dd 33.47 26.41 166 30.70 +3.6 ChenEnHld CQH 2.04f 7.3 55 29.73 24.03 68 27.93 +.9 CherHMtg CHMI 1.96 11.1 3 19.43 16.01 59 17.60 -2.2 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 6 25.07 -2.8 ChesEng CHK ... ... 5 5.87 2.53 28568 3.04 -23.2 ChesEn pfD CHKpD 4.50 9.3 ... 62.00 45.99 2 48.46 -2.5 ChesGranW CHKR .32e 22.5 1 2.85 1.20 52 1.40 -24.3sChespkLdg CHSP 1.60 5.4 30 29.36 22.55 282 29.37 +8.4 ChespkUtil CPK 1.30 1.7 21 86.35 66.35 35 75.80 -3.5 Chevron CVX 4.48f 3.7 54 133.88 102.55 5980 121.46 -3.0 ChicB&I CBI .28 1.8 ...dd 31.69 9.55 13891 15.16 -6.1 ChiRivet CVR .84f 2.7 18 41.57 26.50 3 30.65 -3.6 Chicos CHS .33 3.2 15 14.43 6.96 1681 10.33 +17.1 Chimera rs CIM 2.00 11.5 7 20.85 15.77 695 17.32 -6.3 Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 4 25.49 -1.3 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 26 25.44 -1.4 ChiCBlood CO ... ... 35 14.95 6.72 11.87 +19.3 ChinaDEd DL .45e ... 10 10.75 6.61 38 8.17 -11.9 ChinaEAir CEA ... ... ... 45.33 24.44 15 36.97 +2.3 ChinaFd CHN .55e 2.5 ...q 24.76 17.09 16 21.68 +.1 ChinaGreen CGA .10e 7.9 2 2.11 1.19 16 1.26 +1.6 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 930 13.92 -10.8 ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 1002 46.63 -7.7 ChiNBorun BORN ... ... 2 1.74 1.12 21 1.28 +1.9 ChOnlEd n COE ... ... ... 19.82 9.25 3 11.01 -11.9 ChinaPet SNP 3.73e 3.9 ... 96.43 69.60 145 95.01 +29.5 ChinaPhH CPHI ... ... ...dd 1.45 .14 260 .30 +71.0 ChinRap n XRF ... ... ... 12.86 3.93 99 4.49 -21.5 ChinaSoAir ZNH .64e 1.3 ... 70.52 32.50 27 50.17 -3.2 ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 92 45.65 -3.8 ChinaUni CHU ... ... ... 16.55 11.87 207 13.02 -3.8 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.0 7 27.98 16.16 53 22.32 -7.0 ChinZenix ZX ... ... ...dd 2.31 .86 8 1.33 +9.3 Chipotle CMG ... ... ...cc 499.00 247.52 892 334.61 +15.8 ChoiceHtls CHH .86 1.0 40 85.35 59.60 332 82.20 +5.9 ChrisBnk CBK ... ... ...dd 1.55 .95 28 1.14 -10.2 ChubbLtd CB 2.92e 2.1 19 157.50 131.14 1534 136.35 -6.7 ChungTel CHT 1.29e 3.3 ... 39.33 33.10 88 38.82 +9.5 ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 1079 50.32 +.3 CienaCorp CIEN ... ... ...dd 27.98 19.40 3620 26.53 +26.8 Cigna CI .04 ... 17 227.13 152.89 1957 174.38 -14.1 Cimarex XEC .64f .7 21 130.16 87.98 1007 96.32 -21.1 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 3 49.82 -2.3 CinciBell rs CBB ... ... 66 22.20 13.00 462 15.25 -26.9 Cinemark CNK 1.28f 3.2 17 44.74 32.03 820 39.69 +14.0 CinerRes CINR 2.27 8.3 14 29.75 22.61 19 27.30 +8.7 Circor CIR .15 .3 27 68.76 40.58 105 45.53 -6.5 Cision CISN ... ... 70 13.68 9.90 1590 13.37 +12.6 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 30.07 +13.6 CitCHF Dl n UCHF ... ... ... 32.08 26.21 0 26.44 -.4 Citi GBP n DGBP ... ... ... 21.62 18.65 0 18.81 -11.8 CitEUR Dl n UEUR ... ... ... 31.62 26.61 29.07 +5.4 Citi EUR n DEUR ... ... ... 24.13 18.78 3 20.63 -10.1 Citi AUD n DAUD ... ... ... 23.45 18.62 22.25 +11.3 CitAUD Dl n UAUD ... ... ... 32.65 26.50 1 27.41 +2.6 Citi JPY n DJPY ... ... ... 22.83 18.17 20.07 -12.0 CitJPY Dl n UJPY ... ... ... 39.22 27.65 1 30.42 +4.1 Citi CHF n DCHF ... ... ... 23.58 19.08 22.31 -5.4 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.75 +2.1 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 217 27.40 -.3 CgpVelLCrd UWT ... ... ... 33.89 10.01 1788 32.17 +31.3 CgpVelICrd DWT ... ... ... 44.68 8.83 6621 9.28 -34.0 Citigroup C 1.28 1.8 13 80.70 58.93 17632 69.74 -6.3 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 27 25.34 -.5 Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 73 28.29 -1.9 Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 163 27.72 -2.8 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 81 26.35 -2.2 Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 29 26.15 -1.5 CitizFincl CFG .52 1.3 17 48.23 31.51 7108 41.29 -1.6 CitizInc CIA ... ... ...cc 8.87 5.86 47 7.70 +4.8 CityOffce g CIO .94 ... 45 13.93 10.03 268 11.69 -10.1 CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 3 23.77 -5.6 Civeo CVEO ... ... ...dd 4.17 1.57 940 4.06 +48.7 CivitasSolu CIVI ... ... 29 19.90 11.15 72 15.15 -11.4 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.55 14.85 15.01 -9.9 CleanHarb CLH ... ... ...cc 61.62 46.62 342 48.72 -10.1 ClearChan CCO ... ... ...dd 5.90 3.35 91 4.95 +7.6 ClrBrEnTR CTR 1.35e 12.5 ...q 13.78 9.50 144 10.80 -7.1 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 10.7 ...q 10.00 6.53 388 7.51 -9.3 ClearEnFd CEM 1.76f 12.7 ...q 17.36 12.10 344 13.88 -9.1 ClrbEOpFd EMO 1.47e 13.5 ...q 13.71 9.56 94 10.86 -8.0 ClearwPpr CLW ... ... 19 50.80 33.80 163 39.25 -13.5 ClevCliffs CLF ... ... 5 9.15 5.56 8230 6.89 -4.4 ClipRlty n CLPR .38 ... ... 13.00 7.64 58 8.05 -19.4 Clorox CLX 3.84f 3.0 21 150.40 123.64 651 126.84 -14.7 CloudPeak CLD ... ... ...dd 5.70 2.76 666 3.06 -31.2 Cloudera n CLDR ... ... ... 23.35 12.57 2775 14.37 -13.0 CloughGA GLV 1.44 11.2 ...q 14.39 12.27 33 12.81 -4.0 CloughGEq GLQ 1.38 10.1 ...q 14.39 12.33 40 13.62 +1.9 ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.32 150 11.00 +1.1 CCFemsa KOF 1.75e 2.5 ... 91.85 63.90 128 69.25 -.5 CocaCola KO 1.56f 3.5 83 48.62 42.19 8395 44.88 -2.2 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 1579 41.85 +5.0 Coeur CDE ... ... ...cc 9.98 6.71 2210 8.51 +13.5 Cohen n COHN .80 7.0 ... 11.99 7.50 1 11.44 +42.6 CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 53 12.48 -6.2 CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 101 9.36 -5.3 Cohen&Str CNS 1.12 2.8 20 47.83 36.29 219 39.70 -16.0 CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 200 21.83 -9.0 C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 110 25.59 -1.8 C&SIncEgy MIE 1.32 13.2 ...q 11.60 8.86 155 10.01 -2.3 CohStQIR RQI .96 8.2 ...q 13.19 10.55 365 11.74 -7.2 CohStRE RNP 1.48 8.0 ...q 21.98 17.91 99 18.51 -13.0tCohStSelPf PSF 2.06 8.1 ...q 29.16 25.57 72 25.47 -9.8 CohenStTR RFI .96 7.8 ...q 13.03 11.50 95 12.27 -3.9 Colfax CFX ... ... 25 43.29 29.94 764 32.25 -18.6 ColgPalm CL 1.68f 2.3 25 77.91 67.86 3305 72.23 -4.3 ColNthSC n CLNC ... ... ... 21.20 18.16 191 19.42 -5.5 ColNrthS n CLNS ... ... ... 14.74 5.28 5241 5.74 -49.7 ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 13 24.99 -1.7 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 9 25.13 -1.7 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 11 25.27 -4.9 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 5 23.28 -7.4 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 88 23.20 -5.5 ColNrth pfI CLNSpI 1.79 7.7 ... 25.94 21.81 99 23.15 -8.1 ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 19 23.08 -7.7 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.94 -.7 Col SusInt n ESGN ... ... ... 32.31 27.17 0 30.13 -1.4 Col SusUS n ESGS ... ... ... 32.51 28.50 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 19.69 +6.9 ColEmxChi XCEM ... ... ...q 30.22 25.23 0 28.11 +1.6 ColQualDv HILO .32e 2.0 ...q 17.10 13.69 7 15.84 -.3 Col EMCns ECON .10e .4 ...q 29.87 25.42 59 26.67 -5.2 Col IndiaC INCO .03e .1 ...q 51.06 39.06 12 48.55 -2.2 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 11 14.43 -9.0 Col IndSC SCIN .17e .8 ...q 25.98 17.79 12 20.94 -10.6 ColumbPT CXP .80 3.9 12 23.31 19.55 755 20.75 -9.6 ColSelTec STK .92a 4.0 ...q 24.58 20.09 67 23.05 +3.6 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 0 53.00 -15.7 Comerica CMA 1.20f 1.3 20 102.66 64.04 4065 92.74 +6.8 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 190 41.65 -4.6 ComndSec MOC ... ... ...dd 3.43 2.42 15 2.97 -3.3 CmclMtls CMC .48 2.3 43 26.72 17.05 1911 21.29 -.1 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 127 53.83 +.1 CmtyHlt CYH ... ... ...dd 10.51 3.77 1356 4.18 -1.9 CmtyHcT n CHCT 1.59f 6.2 95 30.64 22.41 171 25.78 -8.3 CBD-Pao CBD .08e .4 ... 25.90 18.60 260 20.92 -11.2 CompDivHd CODI 1.44 8.7 ...dd 18.35 15.70 186 16.60 -2.1 ComDivH pf CODIpA 1.81 8.5 ... 25.75 20.01 39 21.18 -14.1 CompssMn CMP 2.88 4.3 24 76.65 56.50 262 66.65 -7.8 Compx CIX .20 1.4 14 16.63 12.30 2 14.00 +5.3 ComstkM rs LODE ... ... ... 1.34 .21 289 .33 -16.7 ComstkRs rs CRK ... ... ...dd 10.72 4.01 822 5.06 -40.2 ConAgra CAG .85 2.3 17 41.04 32.16 2090 37.51 -.4 ConchoRes CXO ... ... 23 162.91 106.73 2389 153.47 +2.2 ConcdMed CCM ... ... 33 4.66 2.46 6 3.32 -.4 CondHos rs CDOR .78e 7.7 ...dd 11.19 8.13 13 10.10 +1.5 Conduent n CNDT ... ... ... 20.32 14.95 1008 19.55 +21.0sConocoPhil COP 1.14f 1.7 53 65.99 42.27 8308 66.51 +21.2 ConEd ED 2.86f 3.6 16 89.70 73.73 1324 78.46 -7.6 CnsTom CTO .20f .3 8 67.97 50.51 13 60.13 -5.3sConstellA STZ 2.96f 1.3 20 231.83 169.70 1530 231.40 +1.2 ConstellB STZ/B 2.68f 1.2 27 230.55 170.22 225.11 -1.1 Constellm CSTM ... ... ... 14.10 5.50 607 11.80 +5.8 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 0 103.48 -.5 ContainStr TCS ... ... 10 6.37 3.53 97 5.81 +22.6 Contango MCF ... ... ...dd 8.19 2.22 123 3.35 -28.9 ContlBldg CBPX ... ... 21 31.00 21.00 138 29.40 +4.4 ContMatls CUO ... ... 22 24.90 16.80 1 18.42 -3.1 ContlRescs CLR ... ... ...cc 62.67 29.08 2713 62.12 +17.3 Cnvrgys CVG .40 1.7 16 26.66 21.13 633 23.95 +1.9 CooperCo COO .06 ... 25 260.26 198.32 416 227.34 +4.3 CooperTire CTB .42 1.4 17 44.33 28.10 712 29.80 -15.7 CooperStd CPS ... ... 14 135.00 95.33 63 128.75 +5.1 CopaHold CPA 3.48f 2.9 14 141.34 107.90 166 121.32 -9.5 Copel ELP .26e 3.5 ... 9.87 6.70 860 7.44 -2.5 CoreLabs CLB 2.20 1.9 65 121.39 86.55 236 117.36 +7.1 CoreMold CMT .05 ... 11 24.50 16.47 22 17.22 -20.6 Corecivic CXW 1.72f 8.4 12 35.10 18.61 455 20.47 -9.0 CoreLogic CLGX ... ... 21 49.30 38.49 306 45.44 -1.7 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 15 25.10 -2.5 CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 109 37.99 -.5 CoreSite COR 3.92 3.7 39 120.85 89.76 337 104.90 -7.9 Corindus n CVRS ... ... ...dd 2.25 .66 690 1.19 +17.8 CorMedix CRMD ... ... ...dd 1.22 .17 1922 .21 -57.8 CrnstTotR CRF 3.35 21.7 ...q 16.98 13.62 179 15.43 +.9 CrnrstnStr CLM 3.40 21.9 ...q 17.21 13.10 241 15.49 +.1 Corning GLW .72f 2.6 17 35.10 26.31 5323 27.75 -13.3 CpBT JCP JBN 1.75 14.4 ... 16.98 9.92 12.16 -3.3 CorpCapT n CCT .40p ... ... 19.00 14.43 442 16.86 +5.5 CorpOffP OFC 1.10 4.0 14 36.03 24.55 831 27.31 -6.5 Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 2 31.50 -3.8 CortsJCP97 KTP 1.91 14.1 ... 18.70 11.06 11 13.55 -5.0 CortsJCP JBR 1.75 14.4 ... 16.80 9.82 0 12.15 -2.7 CortsPE KTH 2.00 6.0 ... 34.27 30.26 4 33.17 +2.6 Cosan Ltd CZZ .26e 2.5 ... 11.89 5.63 744 10.28 +6.0 Costamre CMRE .40 6.0 ... 8.18 5.45 813 6.72 +16.5 Costam pfB CMREpB 1.91 8.0 ... 27.43 21.30 1 23.75 -5.1 Costmr pfC CMREpC 2.13 8.7 ... 26.24 22.93 18 24.38 -4.2 Costam pfD CMREpD 2.19 8.7 ... 26.89 23.03 18 25.21 -2.4 Cotiviti n COTV ... ... ... 45.97 30.84 373 34.67 +7.6 Cott Cp COT .24 1.7 ...cc 17.78 12.04 491 14.36 -13.8 Coty COTY .50 2.8 ... 21.68 14.24 2730 17.83 -10.4 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 51 26.14 -1.1 CousPrp CUZ .26f 3.0 13 9.63 7.81 4555 8.72 -5.7 CovantaH CVA 1.00 6.5 ...dd 17.30 13.00 902 15.40 -8.9 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 33 102.65 71.23 362 95.49 +7.0 CrwfdA CRD/A .28 3.4 59 9.95 6.78 11 8.20 -3.5 CrwfdB CRD/B .20 2.3 63 12.40 7.89 7 8.88 -7.7 Credicp BAP 8.57e 3.7 ... 239.54 150.71 258 228.54 +10.2 CS EnEur50 FIEU ... ... ...q 153.69 108.10 0 135.68 -1.1 CS FILgCG FLGE ... ... ...q 264.50 166.09 4 245.01 +7.4 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.0 ...q 3.50 3.16 139 3.28 -.9 CS InvBr n DBRT ... ... ... 85.47 34.69 34.69 -30.8 CS LgBrnt n UBRT ... ... ... 221.28 115.89 0 215.87 +21.0 CS MthlMtg REML ... ... ... 33.50 22.00 3 24.98 -18.4 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 40.16 25.46 0 39.75 +12.9tCS MAsHi MLTI 1.30e ... ... 29.48 27.03 0 27.00 -3.6 CS SP mlp MLPO 1.12e 8.1 ... 16.57 14.06 13.78 -3.4 CredSuiss CS 1.22e 7.4 ... 19.98 13.28 1981 16.46 -7.8 CrSuiHiY DHY .29 10.8 ...q 2.91 2.60 320 2.66 -6.5 CrescPtE g CPG .12 1.5 44 10.17 6.40 1057 7.85 +3.0 CrestEq rs CEQP 2.40 8.7 ...dd 29.25 20.00 91 27.55 +6.8 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.4 42 29.80 20.05 27 21.95 -7.6 CrosTim CRT 1.02e 7.5 13 16.23 12.99 11 13.64 -7.1 CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 3160 106.14 -4.4 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 3 1088.00 -3.9 CrownHold CCK ... ... 20 62.27 48.27 1420 52.41 -6.8 Cryolife CRY .12 .5 56 24.00 15.73 191 23.35 +21.9 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.2 23 29.79 22.83 2018 28.36 -1.9 Cubic CUB .27 .4 ...dd 66.20 39.58 201 65.60 +11.3 CullenFr CFR 2.28 2.2 19 111.10 81.09 301 104.02 +9.9 CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 7 25.07 -.2 Culp Inc CULP .36f 1.2 16 34.05 26.15 11 31.10 -7.2 Cummins CMI 4.32 2.6 47 194.18 147.92 1252 167.47 -5.2 CurEuro FXE ... ... ...q 120.65 104.99 66 118.92 +2.9 CurAstla FXA .62 .8 ...q 81.36 73.37 7 77.73 -.4 CurBrit FXB ... ... ...q 139.24 122.75 35 138.74 +5.7 CurrCda FXC .03e ... ...q 81.49 71.70 41 78.60 +.1sCurrChina FXCH ... ... ... 78.35 70.74 1 78.04 +4.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 60

CurJpn FXY ... ... ...q 91.62 83.92 64 89.51 +5.1 CurSwed FXS ... ... ...q 121.32 107.81 112.46 -3.2 CurSwiss FXF ... ... ...q 102.27 94.12 14 97.33 +.5 CurShSinga FXSG ... ... ...q 75.87 69.68 74.50 +1.6sCurtisWrt CW .60 .4 29 140.07 82.77 291 140.52 +15.3 Cush Jn37 n PPLN ... ... ... 24.42 16.55 16.99 -14.8 CushTRet rs SRV 1.08 9.5 ...q 13.99 10.00 25 11.36 -4.9 CushngRen SZC 1.64 9.7 ...q 21.30 15.35 49 16.90 -16.8 CushRoy rs SRF .48 5.2 ...q 10.10 7.81 11 9.25 -1.2 CustomBcp CUBI ... ... 10 33.85 24.75 112 29.25 +12.5 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 2 25.36 -1.4 CustBc p C CUBIpC .57p ... ... 27.35 26.26 4 26.37 -.7 CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.45 -.8 CustBc pfE CUBIpE ... ... ... 27.21 25.35 1 26.35 -.8 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 2 25.69 -2.0 CynergT n CTEK ... ... ... 5.45 2.70 37 4.99 +23.2 CypressEn CELP .84 13.1 36 8.98 5.50 7 6.42 +7.0D -DCP Mid DCP 3.12 8.5 52 42.79 29.70 332 36.77 +1.2 DCT IndlTr DCT 1.44f 2.5 28 61.53 49.62 882 57.45 -2.3 DDR Corp DDR .76 10.4 18 12.45 6.76 2983 7.29 -18.6 DDR pfJ DDRpJ 1.63 7.2 ... 25.79 22.60 5 22.71 -9.6 DDR pfK DDRpK 1.56 7.1 ... 25.98 21.90 42 22.06 -14.1 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 17 23.70 -9.9 DGSE DGSE ... ... ...dd 1.74 .75 72 .86 -7.6 DHI Grp DHX ... ... 5 3.95 1.50 838 1.90 DHT Hldgs DHT .20e 5.3 29 4.95 3.27 194 3.78 +5.3 DNP Selct DNP .78 7.3 ...q 11.57 9.71 500 10.75 -.5 DR Horton DHI .50 1.1 17 53.32 31.98 2105 45.43 -11.0tDrdgold DRD .03e 1.2 ... 4.43 2.56 169 2.54 -22.1 DSW Inc DSW 1.00f 4.7 16 22.78 15.14 1830 21.26 -.7 DTE DTE 3.53f 3.4 19 116.74 97.66 543 104.49 -4.5 DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 4 24.56 -2.2 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 22 24.56 -3.6 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 42 24.18 -5.9 DTE F76 n DTY 1.50 5.8 ... 27.90 25.55 9 26.07 -2.6 DTE En un DTV ... ... ... 58.42 48.68 1 51.94 -3.7 DTF TxF DTF .84 6.4 ...q 15.26 13.05 17 13.20 -6.1 DXC Tch n DXC .72 .7 ... 107.85 73.51 1939 104.31 +9.9 DanaInc DAN .24 .9 14 35.27 18.75 812 26.59 -16.9 Danaher DHR .64f .6 25 104.82 78.97 2559 101.69 +9.6 Danaos DAC ... ... 1 3.20 1.05 71 1.05 -27.6 DaqoNEn DQ ... ... 6 72.50 18.06 441 52.29 -12.0 Darden DRI 2.52 2.8 19 100.11 76.27 1319 89.42 -6.9 DarlingIng DAR ... ... 22 19.50 14.62 1247 17.08 -5.8 DaVita Inc DVA ... ... 16 80.71 52.51 1263 63.08 -12.7 Daxor DXR .15 1.9 ... 21.66 3.40 65 8.00 +74.9 DeanFoods DF .36 4.3 11 20.03 8.15 2051 8.47 -26.7 DeckrsOut DECK ... ... ...cc 98.92 56.48 408 94.67 +18.0 Deere DE 2.40 1.6 34 175.26 108.94 1958 149.15 -4.7 DE EnhGlb DEX .90 7.5 ...q 12.70 10.71 111 11.97 -1.3 DelaCO VCF .72 5.1 ...q 16.50 14.13 12 14.21 -8.5 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 18 10.83 +.9tDelaNatl VFL .72 5.8 ...q 13.94 12.50 8 12.51 -5.7 DelaMN2 VMM .63 5.0 ...q 15.15 12.61 18 12.63 -6.2 DelekLogis DKL 2.90f 9.7 14 35.54 26.60 39 29.75 -6.2sDelek DK .60 1.3 33 45.95 20.65 1116 46.27 +32.4 DellTch n DVMT ... ... ...dd 92.40 60.77 1311 75.39 -7.2 DelphiTc n DLPH .68p 1.4 79 60.39 45.66 429 49.99 -4.7 DeltaAir DAL 1.22 2.2 11 60.50 44.59 7363 54.55 -2.6 DeltaAprl DLA ... ... ...cc 23.47 16.90 10 18.67 -7.6 Dltsh SPX n DMRL ... ... ... 59.02 49.16 4 53.80 -.9 Dlt SP400 n DMRM ... ... ... 56.45 48.78 5 53.36 -1.3 Dlt SP600 n DMRS ... ... ... 57.48 47.73 5 54.55 +.5 DltshInt n DMRI ... ... ... 56.65 49.79 4 53.67 +1.3 Deluxe DLX 1.20 1.6 15 78.87 66.43 204 75.52 -1.7 DenburyR DNR ... ... ...dd 3.23 .92 9134 2.84 +28.5 DenisnM g DNN ... ... ...dd .64 .38 733 .51 -7.3 Despg.cm n DESP ... ... ... 36.56 22.73 295 29.90 +8.8 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 2934 14.38 -24.4 DBDogs22 DOD ... ... ... 30.43 18.53 2 22.89 -10.3 DBWMTR WMW ... ... ... 32.46 25.94 2 30.44 +1.4 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 40 25.68 +.9tDeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.42 102 25.50 -2.4 DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6 DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.88 -24.2 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 2 2.83 -1.0 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 0 13.24 -2.7 DBGoldDL DGP ... ... ...q 29.42 21.65 20 26.47 +5.9 DBGoldDS DZZ ... ... ...q 6.32 4.88 24 5.08 -5.2 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 25 8.85 Deut Muni KTF .84 7.6 ...q 13.72 11.08 68 11.11 -6.6 Deut StInc KST .66a 5.3 ...q 12.66 12.11 3 12.38 -.5 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 21 24.28 +.8 DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1042 31.33 -1.4 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.20 +9.8 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.80 -2.3 Deu HYBd n HYLB ... ... ... 51.56 48.68 189 49.97 -.9 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.97 -.2 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.10 +.5 DbXR1KECo DEUS ... ... ...q 33.87 28.16 397 32.35 +.9 DeutEmCo DEMG ... ... ... 30.95 26.67 0 28.96 +.4 DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.14 141 42.60 -3.4 DbXDvxEU DEEF ... ... ...q 31.76 26.32 164 30.25 +.8 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 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 2 26.33 -1.6 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.45 -1.1 DbxNikk400 JPN ... ... ...q 31.67 25.50 5 29.72 +1.4 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 2 26.33 -3.1 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 3 25.05 -.2 DBX IGBd IGIH .77 3.1 ...q 24.99 23.81 1 24.47 +.2 DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 0 23.00 -.1 DBXChiSC ASHS ... ... ...q 37.50 30.24 7 34.42 -1.2 DBXHrvChi CN .30e .8 ...q 42.41 28.81 12 37.73 +1.1 DBXMexHd DBMX 4.12e 14.3 ...q 21.63 18.73 1 19.50 -1.2 DBXSKorH DBKO .03p ... ...q 32.94 26.50 31.45 +.2 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.56 6 27.35 -1.6 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.28 1 29.15 +2.6 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 342 28.21 -.7 DBXUKHdg DBUK .89e 4.3 ...q 22.22 19.98 20.83 -4.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 861 30.10 -3.0 DevonE DVN .24 .7 22 45.16 28.80 5515 33.69 -18.6 ElevWat n WTRX ... ... ... 33.44 28.64 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 115.85 1664 139.77 -4.3 DiamOffsh DO .50 2.7 29 20.41 10.06 1525 18.60 +.1 DiamRk DRH .50 4.5 15 12.11 9.87 2290 11.17 -1.1 DianaShip DSX ... ... ...dd 4.65 3.07 199 3.54 -13.0 DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 15 24.09 -2.9 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 7 25.40 -1.1 DicksSptg DKS .90f 2.9 10 52.31 23.88 2757 31.52 +9.7 Diebold DBD .40 2.6 17 29.80 12.90 696 15.15 -7.3 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 50 127.23 96.56 772 104.51 -8.2 DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 12 25.17 -1.3 DigtlR pfH DLRpH 1.84 7.0 ... 28.21 25.96 14 26.24 -1.6 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 25 24.06 -4.1 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 8 26.04 -5.3 Dillards DDS .40 .5 10 88.51 45.51 550 73.85 +23.0 Dillard38 DDT 1.88 7.4 ... 26.40 25.13 9 25.41 -1.7 DineEquity DIN 2.52m 3.5 5 79.66 36.71 208 72.89 +43.7 DiploPhm DPLO ... ... 52 27.78 14.23 1246 21.47 +7.0 Dir SilMBl n SHNY ... ... ... 12.28 7.00 8 8.32 -12.6 DirBrCm n COM ... ... ... 25.28 23.23 3 24.60 +.2 DirChInt n CWEB ... ... ... 69.08 41.71 44 52.50 +2.8 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 2 27.23 +3.7 DirxAero n DFEN ... ... ... 58.00 25.75 147 53.78 +20.9 DrxTrnBl n TPOR ... ... ... 43.11 23.47 22 32.58 -5.6 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.93 -7.4 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 37 24.32 -11.7 DirxInds n DUSL ... ... ... 44.53 25.88 11 34.64 -5.7 DirxMex n MEXX ... ... ... 33.36 18.90 28 25.80 +25.3 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 25.98 -15.2 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 178 21.10 -8.3 DxSOXBr rs SOXS ... ... ...q 38.39 9.35 1447 10.98 -33.5 DxGBull rs NUGT ... ... ...q 44.03 21.25 4169 27.32 -13.8 DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 6390 15.49 -12.8 DirSPX Br SPDN ... ... ... 35.11 17.25 29 29.95 -2.2 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1234 47.17 -8.1 DirSPBear s SPXS ... ... ...q 45.37 2.16 3745 27.13 -9.4 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 2 36.11 +.3 DxChiABear CHAD ... ... ...q 41.27 27.67 10 31.40 +.8 DrxNGBear rs GASX ... ... ...q 47.19 18.20 29 23.49 +.1 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 2741 9.48 -20.1 DrxRBkBull DPST ... ... ...q 95.94 43.51 45 72.42 -.4 DirDGlBr rs DUST ... ... ...q 38.68 19.01 3337 22.49 -5.1 DxSPXBll s SPUU ... ... ...q 57.21 40.57 7 50.50 +1.9 DxEuFnBl EUFL ... ... ... 65.95 37.67 0 45.59 -4.0 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 51.29 +.2 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.76 -.2 DrNsd100 rs QQQE ... ... ...q 47.40 38.73 19 44.86 +3.9 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 29.06 287 40.98 -18.8 DiEurBll3x EURL .14e .4 ...q 47.12 26.91 366 38.80 +1.9 DrxEMBll rs EDC ... ... ...q 168.70 75.34 133 122.40 -2.7 Dir MLPHi ZMLP 1.60m 10.7 ...q 18.64 13.61 21 14.93 -6.7 DxLatBll s LBJ ... ... ...q 49.13 20.00 6 38.52 +19.2 DirTotBBr SAGG ... ... ...q 32.06 30.87 31.70 +1.9 DxBrzBull s BRZU ... ... ...q 65.25 20.38 481 43.46 +7.9 DxBiotBll rs LABU ... ... ...q 116.54 41.40 1442 86.44 +11.0 DxIndiBll rs INDL ... ... ...q 120.64 70.91 33 87.60 -14.2 DxNGBll rs GASL ... ... ...q 33.88 14.60 205 19.86 -21.8 DrDevMBr DPK ... ... ...q 18.22 10.08 1 11.54 -6.3 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1233 29.16 -3.9 DxREBear DRV ... ... ...q 15.62 9.81 73 12.67 +21.0 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.85 +4.7 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 49.88 5 76.22 -1.2 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 35 57.04 -8.5 DxSCBear rs TZA ... ... ...q 19.10 10.28 7038 10.63 -13.4 DxFnBr rs FAZ ... ... ...q 20.43 9.71 2989 11.13 -4.8 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.31 37 65.93 -28.6 Dx30TBear TMV ... ... ...q 22.46 17.07 443 19.64 +11.4 DxFnBull s FAS ... ... ...q 82.80 41.32 2130 64.28 -6.0 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 17 41.19 -.7 DxMCBr rs MIDZ ... ... ...q 20.24 11.55 31 12.45 -7.5 DxChiBr rs YANG ... ... ...q 130.10 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 142 27.46 -7.5 DxHcrBll s CURE ... ... ...q 63.45 34.34 157 45.52 -2.3 DxTcBull s TECL ... ... ...q 149.65 67.96 266 127.64 +13.8 DxRetlBll s RETL ... ... ...q 45.73 21.33 18 34.23 -5.0 DxSOXBll s SOXL .12e .1 ...q 209.00 74.90 821 160.07 +16.1 Dir30TrBul s TMF ... ... ...q 23.46 17.06 257 19.28 -12.8 Dir10TrBear TYO ... ... ...q 15.70 13.12 16 15.01 +6.8 Dx10yTBull TYD ... ... ...q 47.36 39.16 1 40.38 -8.0 DxMCBull s MIDU ... ... ...q 53.91 33.43 25 46.05 -.8 DrxREBull s DRN ... ... ...q 24.73 14.68 120 17.27 -24.4 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 1700 33.14 -2.6 DirxDMBull DZK ... ... ...q 100.54 58.81 5 82.84 +.5 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2349 73.75 +5.0 DrxSPBull s SPXL ... ... ...q 54.49 31.26 3988 44.09 -.5 DirxEnBull ERX ... ... ...q 44.29 21.37 2513 33.68 -3.6 Discover DFS 1.40 1.9 13 81.93 57.50 1752 71.92 -6.5 Disney DIS 1.68f 1.6 14 116.10 96.20 9569 102.17 -5.0 Div&Inco DNI 1.63 12.9 ...q 14.25 11.61 89 12.67 -5.7 DrReddy RDY .29e .9 ... 42.97 29.83 238 32.52 -13.4 DocuSec rs DSS ... ... ...dd 3.16 .56 31 1.27 -29.4 DolbyLab DLB .64 .9 88 74.29 48.00 336 68.02 +9.7 DollarGen DG 1.16f 1.2 22 105.82 65.97 2898 99.87 +7.4 DomMidst DM 1.27f 8.3 11 34.85 14.20 969 15.30 -49.8 DomEngy D 3.34f 5.1 13 85.30 63.88 4725 65.69 -19.0 DomRes un DCUD ... ... ... 53.58 44.50 56 45.53 -11.9 DomRs76 n DRUA ... ... ... 25.94 23.04 52 24.73 -3.3sDominos DPZ 2.20f .9 40 236.93 166.74 413 237.16 +25.5 Domtar g UFS 1.74f 3.8 17 52.58 35.72 404 46.35 -6.4 Donaldson DCI .72 1.6 25 52.20 42.59 246 45.40 -7.3 DonlleyRR rs RRD .56 6.0 10 15.04 6.51 691 9.31 +.1 DonnlyFn n DFIN ... ... ... 24.00 16.41 414 18.03 -7.5 DorianLPG LPG ... ... ...dd 9.60 6.20 291 8.03 -2.3 DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 291 20.56 +1.8 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.15 43 21.46 -3.3 DougDyn PLOW .96 2.1 33 47.40 28.55 47 44.85 +18.7 DEmmett DEI 1.00 2.7 23 41.59 34.72 843 36.38 -11.4 Dover DOV 1.88 2.0 24 109.06 76.47 1062 94.00 -6.9 DoverDG DDE ... ... ...dd 1.79 .92 18 1.32 +29.2 DoverMot DVD .08f 3.9 9 2.45 1.80 1 2.05 +5.1 DowDuPnt DWDP .84e 1.2 22 77.08 59.29 9446 67.55 -5.2 DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1118 120.67 +24.3 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.23 165 9.29 -1.2 DryHYSt DHF .35 10.8 ...q 3.60 3.14 229 3.21 -3.9 DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 57 12.57 -3.3 DryfMu DMF .54 6.7 ...q 10.00 7.93 39 8.04 -9.6 DryStrt LEO .52 6.8 ...q 9.18 7.53 133 7.63 -11.7 DrySM DSM .50 6.6 ...q 8.85 7.43 135 7.51 -12.2 Dril-Quip DRQ ... ... ...dd 56.55 35.85 838 44.70 -6.3 DriveShack DS .48 9.4 13 6.49 2.41 864 5.10 -7.8 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 1 25.49 -.9 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 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 ... 110.00 100.00 102.99 -4.9 Ducomun DCO ... ... 18 35.58 25.06 25 31.05 +9.1 Df&PGblUt DPG 1.40 9.8 ...q 17.29 13.50 115 14.33 -7.7 DufPUC DUC .60 7.0 ...q 9.38 8.40 26 8.53 -3.6 DukeEngy DUK 3.56 4.5 17 91.78 72.93 1725 78.50 -6.7 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 17 25.38 +.1 DukeRlty DRE .80 3.0 21 30.14 24.30 2693 26.44 -2.8 DunBrad DNB 2.09f 1.8 17 130.95 101.17 164 117.64 -.7 Dycom DY ... ... 22 123.99 73.95 335 109.14 -2.1 Dynagas DLNG 1.69 15.9 ... 17.43 9.80 61 10.61 -2.3 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 4 26.45 +1.7 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.1 15 7.41 6.02 183 6.48 -7.6 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.52 +.1 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 10 23.99 -3.1E -ETracBDC BDCS 1.84e 9.4 ...q 23.76 18.72 23 19.52 -6.0 ETrMLPSht MLPS ... ... ...q 15.50 11.06 3 12.40 +.2 ETrAlerNG MLPG 1.86e 8.7 ...q 26.71 19.00 21.44 -11.0 E-TrAlerInf MLPI 1.88e 8.3 ...q 28.64 20.31 307 22.56 -6.7 ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 16.26 +1.4 ETrAlerian AMU 1.45e 8.8 ...q 20.50 14.59 52 16.43 -5.1 E-TrFood FUD ... ... ...q 19.82 17.55 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 24.3 ...q 21.60 13.13 156 14.47 -12.0 E-TrcCmci UCI ... ... ...q 16.00 11.97 22 15.68 +1.9 ETrLPlat PTM ... ... ...q 10.88 9.00 1 9.65 -.8 E-TrcSilv USV ... ... ...q 23.00 19.91 0 20.95 -3.7 E-TrcGld UBG ... ... ...q 35.00 31.00 34.04 +3.1 E-TrLvstk UBC ... ... ...q 21.19 15.85 18.30 -7.5 ECA MTrI ECT .33e 19.2 4 2.55 1.45 16 1.70 -20.9 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 17.76 337 19.36 -13.2 EMCOR EME .32 .4 24 85.08 61.97 163 80.77 -1.2 EMX Roy g EMX ... ... ... 1.04 .67 48 .89 +7.1sENI E 1.29e 3.3 ...dd 38.39 29.44 400 38.62 +16.4 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 3717 111.15 +3.0 EP Energy EPE ... ... ...dd 5.06 1.27 467 1.55 -34.3 EPAM Sys EPAM ... ... ...cc 125.88 73.86 324 118.23 +10.1 EPR Prop EPR 3.84 7.0 14 75.78 51.87 464 54.97 -16.0 EPR pfC EPRpC 1.44 5.9 ... 29.73 23.38 3 24.24 -10.0 EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 2 34.30 -6.9 EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.80 12 23.05 -7.9 EQT Corp EQT .12 .2 ...dd 67.84 43.70 1297 49.38 -13.2 EQT GP n EQGP .81e 3.3 13 31.77 21.05 107 24.60 -8.6 EQT Mid EQM 4.10f 6.5 12 79.53 55.40 695 62.60 -14.4 ETF SITRis RISE ... ... ...q 24.73 22.59 3 24.59 +3.5 ETF JrSil SILJ ... ... ...q 13.81 9.79 27 11.28 -.6sETF Cyber HACK ... ... ...q 36.48 28.38 1171 36.91 +16.7 ETF BigD BIGD ... ... ...q 28.47 25.55 27.78 ETF MobP IPAY ... ... ...q 38.58 28.06 83 36.92 +5.8 ETF M AlH MJ ... ... ... 39.72 26.02 333 29.70 +1.6 ETF M Vid GAMR ... ... ... 51.93 35.00 10 48.46 +1.1 ETF Drone IFLY ... ... ... 38.00 33.54 6 35.87 -4.0 ETF AIPw n AIEQ ... ... ... 28.00 24.03 69 26.60 +2.8 ETF MgT ef WSKY ... ... ... 35.50 31.34 4 33.55 -1.9 Pure Fintch FINQ ... ... ... 29.73 26.52 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 13 33.43 +5.7 ETF Clim ETHO ... ... ...q 37.25 29.45 0 34.63 +1.9 ETFAlpAlt ALFA ... ... ...q 47.05 38.45 5 45.46 +6.2 ChngFnDvr CHGX ... ... ... 20.37 18.02 0 19.17 +2.3 ETF EmM n EEMD ... ... ... 28.41 24.66 1 26.08 -.3 ETF spx H n SPDV ... ... ... 28.19 25.00 4 26.53 +1.4 ETF AptF n FTVA ... ... ... 30.36 24.74 2 26.97 -.6 ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.66 -.9 NtDUSEq ef MXDU ... ... ... 28.40 25.93 26.45 -6.8 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 25 26.52 -3.4 RsBsUSE ef RBUS ... ... ... 27.19 24.83 21 26.19 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 4 15.83 -.4 ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.48 -2.5 ETFDeepV DVP .66e 1.9 ...q 36.90 26.79 58 34.12 +4.0 GlGoGld n GOAU ... ... ... 14.13 11.39 8 12.93 -.6 ETF OCIO n OCIO ... ... ... 27.81 25.44 0 26.80 +.1 ETF Seren ICAN ... ... ... 28.54 25.35 3 27.40 +1.0 PremisCap TCTL ... ... ... 31.57 27.13 2 30.05 +.3 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.44 3 32.98 +8.8 EtfAlphacln ALFI ... ... ...q 26.95 21.43 25.25 +1.2 EtfUSGblJ JETS ... ... ...q 34.75 27.69 14 31.30 -3.9 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 7 32.09 -3.9 EtfInfcMLP AMZA 2.08 27.7 ...q 10.68 6.55 1180 7.51 -12.8 ETF BioPr n BBP ... ... ... 45.18 37.33 5 42.26 +4.2 ETF ClinT n BBC ... ... ... 36.25 25.88 17 32.95 +15.9 InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.13 -3.7 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 23 24.77 -1.8 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 2 24.66 -3.2 ETF PrMtl GLTR ... ... ...q 68.06 59.21 16 65.70 +1.1 ETFS Com BCI ... ... ... 25.79 18.58 29 24.82 +1.4 ETFS Comd BCD ... ... ... 27.00 23.25 0 26.62 +3.4sETFS EnCm BEF ... ... ... 26.79 22.55 2 26.85 +5.8 ETFSGold SGOL ... ... ...q 132.10 117.19 16 130.25 +3.3 ETF Pall PALL ... ... ...q 107.47 71.96 37 96.51 -5.0 ETF Plat PPLT ... ... ...q 97.94 83.35 55 89.12 +.7 EagleCGr GRF .50e 2.3 ...q 8.59 7.11 0 7.70 -3.0 EagleGrInc EGIF 1.31 8.5 ...q 17.58 14.83 11 15.37 -7.4 EagleMat EXP .40 .4 24 122.49 86.51 445 102.36 -9.7 EaglePtCr ECC .80 4.4 ... 21.60 17.28 105 18.24 -3.0 EagleP pfA ECCA 1.94 7.5 ... 26.36 25.30 2 25.74 -.4 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 32 25.22 +.3 EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 5 26.00 -1.1 EagleP27 n ECCY ... ... ... 26.50 24.80 1 25.15 -1.0 Earthstone ESTE ... ... ...dd 14.75 7.85 141 10.57 -.6 EastGvP n DEA 1.04 5.1 30 22.32 19.03 406 20.27 -5.0 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.0 26 95.03 76.44 242 84.72 -4.1 EastChem EMN 2.24 2.1 15 112.45 76.11 1043 108.15 +16.7 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 9 13.28 2.95 312 5.05 +62.9 Eaton ETN 2.64f 3.4 18 89.85 69.82 2536 77.95 -1.3 EatVn 22 n EFL ... ... ... 10.09 9.08 53 9.40 +1.8 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 41 9.86 -1.4 EV CAMu EVM .68 6.6 ...q 12.89 10.19 47 10.30 -10.5 EVCAMu2 EIA .62 5.8 ...q 13.00 10.56 4 10.70 -7.0 EVCAMu CEV .71 6.2 ...q 13.01 11.25 19 11.37 -6.5 EatnVan EV 1.24f 2.2 22 60.95 42.65 408 55.82 -1.0 EV EnEq EOI 1.04 7.0 ...q 15.15 12.94 127 14.81 +2.1 EV EEq2 EOS 1.05 6.4 ...q 16.85 13.84 120 16.50 +8.4 EV FltRt EFT .91 6.0 ...q 15.33 14.03 163 15.22 +6.2 EVFltRtIP EFF 1.13 6.7 ...q 17.55 15.93 24 16.89 +3.6 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.91 271 13.07 -4.2 EV MAMu MAB .65 5.1 ...q 16.00 12.49 0 12.67 -4.1 EVMAMu MMV .69 5.5 ...q 14.04 12.32 4 12.47 -4.9 EV MIMu MIW .71 5.6 ...q 14.39 12.69 0 12.77 -5.1 EVMIMu EMI .71 5.8 ...q 14.52 12.07 0 12.15 -5.3 EVMuniBd EIM .77 6.4 ...q 12.99 11.63 96 11.87 -5.1 EVMuni2 EIV .70 5.9 ...q 12.95 11.47 10 11.72 -4.8 EVMunTT ETX .85 4.5 ...q 21.20 18.81 32 18.96 -8.5 EV MuIT EVN .85 7.3 ...q 13.13 11.39 52 11.56 -6.8 EV NMuOp EOT 1.03 5.0 ...q 23.54 20.51 26 20.58 -8.7 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 1 11.70 -5.9 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 5 11.14 -5.1tEVNYMu2 NYH .69 6.4 ...q 13.64 10.63 21 10.69 -7.6 EV NYMu ENX .72 6.4 ...q 13.34 11.12 48 11.20 -9.2 EVNYMu EVY .74 6.1 ...q 13.56 12.01 16 12.04 -5.3 EV OHMu EIO .70 6.0 ...q 14.70 11.57 9 11.73 -7.6 EVOHMu EVO .73 5.8 ...q 14.11 12.10 3 12.53 -3.8 EV PAMu EIP .77 6.4 ...q 13.39 11.62 5 12.02 -3.4 EVPAMu EVP .73 6.3 ...q 12.66 11.38 16 11.49 -5.7 EVRiskMgd ETJ 1.12 12.1 ...q 9.92 8.74 304 9.20 -4.5 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 51 14.92 +3.3 EV SrInc EVF .42 6.2 ...q 6.90 6.31 112 6.80 +4.3 EVShDur EVG 1.08 7.9 ...q 14.64 13.32 37 13.60 -5.2 EVTxABdO EXD 1.16 12.1 ...q 11.98 9.17 18 9.60 -6.3 EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 121 22.45 -3.5 EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 142 17.12 -1.2 EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 32 25.80 +1.6 EV TxDiver ETY 1.01 8.4 ...q 12.57 10.17 255 12.06 -1.1 EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 746 9.22 -1.7 EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 35 15.97 -4.5 EVTxGBW ETW 1.17 9.9 ...q 12.74 11.09 151 11.87 -.4 EVTxBWOp ETV 1.33 8.8 ...q 15.69 14.19 228 15.18 -1.2 EclipseRs ECR ... ... 19 3.10 1.25 1077 1.30 -45.8sEcolab ECL 1.64 1.1 32 147.05 125.05 1551 148.07 +10.4 Ecopetrol EC .16e .8 ... 22.48 8.60 2176 21.09 +44.2 Edenor EDN ... ... ... 63.29 28.88 33 56.05 +12.8 Edgewell EPC ... ... 12 78.04 46.04 365 47.44 -20.1 EdisonInt EIX 2.42f 3.7 15 83.38 57.63 3242 65.22 +3.1 EducRltTr EDR 1.56 4.7 25 40.95 30.07 575 33.16 -5.0 EdwLfSci s EW ... ... 43 143.22 97.63 1511 139.21 +23.5 eHiCarSvc EHIC ... ... ... 13.43 8.89 478 13.30 +15.0 8x8 Inc EGHT ... ... ...dd 20.25 10.30 567 19.35 +37.2 ElPasoEl EE 1.34 2.7 21 61.15 48.05 268 50.25 -9.2 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 47.26 -3.1 EldorGld g EGO .02e ... 10 3.76 .80 16314 .98 -31.6 Electrmed ELMD ... ... 21 7.96 4.12 2 5.42 -10.7 ElevCr n ELVT ... ... ... 9.48 5.90 75 7.44 -1.2 EliLilly LLY 2.25f 2.8 26 89.09 73.69 3779 79.92 -5.4 Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.19 -2.4 Elkh LoVl n LVHB ... ... ... 34.44 29.71 36 31.64 -2.3 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9 EllieMae ELLI ... ... 61 114.95 79.71 598 88.80 -.7 EllingtnF EFC 1.76 11.9 11 17.00 14.12 35 14.85 +2.3 EllingtRM EARN 1.48 13.5 8 15.74 10.23 64 10.93 -9.2 Ellomay ELLO ... ... ... 11.09 7.52 0 8.39 -6.8 EllswthFd ECF .80e 8.7 ...q 9.88 8.77 36 9.24 -1.8 Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.57 23.72 -5.6 eMagin EMAN ... ... ...dd 3.00 1.23 34 1.50 -9.1 EAndinA AKO/A .68e 2.5 ... 28.25 21.51 26.82 +1.2 EAndinB AKO/B .74e 2.4 ... 31.07 22.99 65 31.00 +5.9 Embraer ERJ .13e .5 ... 28.55 17.58 816 27.00 +12.8 EmerExp n EEX .28 1.4 ... 24.56 18.19 119 19.49 -4.2 EmergeES EMES 2.68m ... ...dd 14.35 5.65 147 7.02 -2.4sEmergBio EBS ... ... 31 54.87 28.74 222 55.07 +18.5 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 56.77 3042 69.39 -.4 EmerR hs MSN ... ... ...dd 1.89 1.07 16 1.46 EmpOPES ESBA .34 2.1 ... 21.74 15.17 55 16.50 -20.2 EmpOP60 OGCP .34 2.1 ... 21.40 15.28 7 16.58 -18.6 EmpOP250 FISK .34 2.1 ... 21.38 16.24 16.50 -19.1 EmpStRTr ESRT .34 2.0 43 21.71 16.23 682 16.65 -18.9 EmployH EIG .80f 1.9 14 50.45 38.35 136 41.70 -6.1 EElChile EOCC 1.07e 4.3 ... 29.41 21.65 36 24.61 -8.5 EnLinkLP ENLK 1.56 10.7 ... 18.97 12.75 1532 14.61 -4.9 EnableMid ENBL 1.27 9.2 15 16.98 12.89 123 13.83 -2.7 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 1805 9.97 -25.5 EnbrdgEPt EEP 1.40 13.1 12 19.47 9.05 2225 10.68 -22.7 Enbridge ENB 2.68 ... ... 42.61 29.54 3252 32.98 -15.7 EnCana g ECA .06 .5 21 14.31 8.01 4784 12.25 -8.1 EncompHlth EHC 1.00 1.7 22 59.70 42.21 784 58.31 +18.0 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 49 3.39 1.94 2028 2.96 +23.8 EnduroRT NDRO 1.55e 45.6 9 3.65 2.18 71 3.40 +7.9 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 23 66.01 46.16 1832 65.62 +14.0 Energizer n ENR 1.16 1.9 21 64.00 40.64 938 59.71 +24.4 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.08 1.30 951 1.97 +10.1 EgyTrEq s ETE 1.22f 7.8 19 19.50 12.80 4458 15.70 -9.0 EngyTrfPt ETP 2.26 12.4 18 24.35 15.06 8737 18.17 +1.4 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8 Enerpls g ERF .12e 1.0 15 12.26 6.52 849 11.70 +19.5 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 1167 11.60 +3.8 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.4 ... 6.57 5.03 559 6.38 +12.3 EnerSys ENS .70 1.0 25 84.74 61.33 109 71.42 +2.6 Engility EGL ... ... ...cc 35.63 21.19 71 26.42 -6.9 EnLinkLLC ENLC 1.04f 6.9 13 20.00 13.80 666 15.00 -14.8 Ennis Inc EBF .80 3.9 15 21.50 15.90 83 20.30 -2.2 EnovaIntl ENVA ... ... 18 23.65 11.15 151 22.90 +50.7 EnPro NPO .88 1.1 45 94.79 65.12 215 79.07 -15.4 ENSCO ESV .04 .7 ...dd 8.75 4.10 12479 5.68 -3.9 Enservco ENSV ... ... ... 1.20 .21 117 .92 +42.7 EnSync ESNC ... ... ... .80 .31 147 .38 -4.5 Entercom ETM .36 3.5 13 13.52 9.25 1696 10.25 -5.1 EntArk66 n EAI 1.22 5.0 ... 25.29 23.03 9 24.47 -2.6 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 3 24.23 -2.8 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 2 24.28 -3.7 Entergy ETR 3.56 4.4 35 87.85 71.95 1020 80.15 -1.5 EntLA 66 ELC 1.22 5.1 ... 25.17 22.83 7 24.06 -3.1 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 5 25.06 -.2 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 2 24.15 -2.7 EntMS FtM EMP ... ... ... 25.49 22.74 7 24.17 -3.9 EntgyNO n ENO ... ... ... 26.99 24.25 6 25.38 -.9 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.44 -2.1 EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 4 25.42 -4.1 EntProdPt EPD 1.71f 6.3 21 29.51 23.10 7801 27.13 +2.3 Entravisn EVC .20 4.0 51 7.90 4.35 589 5.05 -29.4 EntrResc EGI ... ... ... .69 .21 43 .36 -40.0 Envestnet ENV ... ... 45 60.28 33.95 154 54.75 +9.8 EnviroStr EVI .20e ... 76 43.10 18.90 11 37.25 -6.9 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1923 38.12 +10.3 Enviva n EVA 2.46f 8.9 ...cc 31.95 25.01 20 27.70 +.2 EnzoBio ENZ ... ... ...dd 12.04 5.35 110 6.22 -23.7 Equifax EFX 1.56 1.3 20 147.02 89.59 448 118.90 +.8 EquityCmw EQC ... ... 31 32.51 27.96 858 30.75 +.8 EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.34 1 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 79.54 340 88.59 -.5 EqtyRsd EQR 2.16 3.5 20 70.46 54.97 1824 62.43 -2.1 EquusTR EQS ... ... 29q 3.00 2.16 10 2.35 -2.1 EraGroup ERA ... ... 9 13.83 8.00 99 9.63 -10.4 ErinEn rs ERN ... ... ...dd 4.00 1.15 21 3.20 +16.4 Eros Intl EROS ... ... ...dd 16.90 6.65 324 11.60 +20.2 EscoTech ESE .32 .5 20 66.80 50.30 72 59.65 -1.0 Espey ESP 1.00 3.8 54 27.10 21.07 2 26.37 +10.0 Essent ESNT ... ... 10 50.08 34.07 749 36.89 -15.0 EssexPT ESS 7.00 2.8 29 270.04 214.03 356 246.19 +2.0sEsteeLdr EL 1.52f 1.0 51 153.59 85.54 1259 153.11 +20.3 Esterline ESL ... ... 17 102.70 67.15 159 75.60 +1.2 EtfSilver SIVR ... ... ...q 17.70 14.92 94 16.33 -1.2 EthanAl ETH .76 3.4 15 33.13 21.80 201 22.55 -21.2 Etrac2xMtg MORL 3.31e 22.9 ...q 19.50 12.50 113 14.43 -18.2 Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 2 70.06 -4.3 Etr2xHomb HOML ... ... ...q 70.00 30.21 51.21 -14.9 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.78 +12.8 EtHiDLwV HDLV 2.57e 9.6 ... 33.35 25.05 2 26.86 -16.6 Etr2xSPX SPLX ... ... ...q 73.35 35.85 3 55.32 +2.0 Etr2xCEFd CEFL 2.88 17.9 ...q 18.98 15.40 75 16.05 -11.4 EtrcDvsHi DVHL 2.85e 15.4 ...q 23.30 17.57 3 18.53 -8.3 EtrWFxEn LMLP 1.90e 12.7 ... 19.00 13.31 23 14.91 -5.3 EtracReit LRET 2.00e 9.4 ...q 27.65 19.32 0 21.39 -18.6 UBS VlHdg XIVH ... ... ... 82.84 11.86 9 13.65 -82.3 VelShSP46 BSWN ... ... ... 24.95 9.02 1 11.02 -38.3 UBS VlVIX LSVX ... ... ... 33.40 12.32 14.99 -51.0 Etr EnhGl FIHD ... ... ... 191.45 141.01 13 169.23 -1.7 FI EnhEu n FIEE ... ... ... 202.02 156.75 1 175.30 -1.2 Etr SP MLP MLPZ .06p ... ... 56.58 31.45 0 36.71 -14.4 Etr MLP In MLPQ .08p ... ... 54.66 25.63 74 31.46 -16.5 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 20.1 ...q 28.41 13.65 3 14.37 -11.8 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 5 14.38 -18.8 EtrSCHiDv SMHD 3.06e 18.5 ...q 24.18 14.27 12 16.54 -15.7 Euronav n EURN 2.41e ... ...dd 9.65 6.90 140 8.70 -5.9 EuroEqFd EEA .17e 1.7 ...q 10.88 8.51 11 9.85 -.2 EvansBc EVBN .92f 2.1 21 47.08 36.35 11 44.85 +7.0 Evercore EVR 1.60f 1.7 22 103.05 66.80 431 94.60 +5.1 EverestRe RE 5.00 2.0 27 277.17 208.81 397 247.43 +11.8 EveriHldgs EVRI ... ... ...dd 8.99 5.90 403 6.39 -15.3 EversrceE ES 2.02f 3.4 20 66.15 55.93 1739 60.24 -4.7 Evertec EVTC .40 2.2 15 19.53 12.60 585 17.85 +30.8 EvolentH n EVH ... ... ...dd 27.50 10.30 1000 16.50 +34.1 EvolPetrol EPM .40f 4.8 17 8.70 6.35 92 8.35 +21.9 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 287 22.36 -5.7 ETYldShHi YYY 1.92 10.3 ...q 20.00 18.26 46 18.63 -4.4 RxVlmxWk VMAX ... ... ... 31.03 2.69 8 22.28 +82.0 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.95 +3.5 Ber US Rs n BERN ... ... ... 29.41 24.94 27.32 +1.6 ExTTactUS HTUS ... ... ...q 29.30 24.04 28 26.49 -2.4 ETF IndExp TETF ... ... ... 21.64 15.10 7 20.68 +8.6 RxVlmxInF VMIN ... ... ... 46.55 2.37 206 2.84 -91.8 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 2 34.04 +4.2 ETEMeCmc EMQQ .02p ... ...q 43.50 29.11 114 38.35 +.8 Exelon EXC 1.38f 3.5 11 42.67 33.30 4620 39.07 -.9 Express EXPR ... ... 25 11.34 5.28 1227 7.81 -23.1 ExtendStay STAY .84f 4.1 50 21.28 16.27 1910 20.44 +7.6 Exterran n EXTN ... ... ...cc 33.69 23.29 150 30.03 -4.5sExtraSpce EXR 3.12 3.5 21 88.56 71.34 1014 89.13 +1.9 ExxonMbl XOM 3.08 3.9 17 89.30 72.16 9502 78.33 -6.3F -FB Finl n FBK ... ... 18 45.43 32.84 66 40.51 -3.5 FBL Fn FFG 1.84f 2.5 17 79.70 59.75 33 73.15 +5.0 FCB Fin FCB ... ... 21 57.90 39.90 541 56.75 +11.7 FGL Hldg n FG ... ... ... 12.25 8.65 419 10.01 -.6 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 16 98.70 69.93 1108 81.83 -13.6 FNBCp PA FNB .48 3.7 16 15.00 12.02 1727 13.08 -5.4 FNB FL pfE FNBpE ... ... ... 31.65 27.64 11 28.36 -3.0 FTFQAntiB BTAL ... ... ...q 20.77 18.31 2 19.25 -.1 FTFQMom MOM ... ... ...q 26.00 21.20 1 25.72 +7.0 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 29.30 -2.3 FqfOEurDiv OEUR .15e ... ...q 26.90 23.58 15 25.22 -1.0 FQFO USDv OUSA .20e ... ... 33.39 28.66 69 31.02 -2.8 FS Invest FSIC .89 11.9 7 9.90 6.95 856 7.50 +2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 61

FTE Net n FTNW ... ... ... 26.25 15.02 25 19.30 +17.0sFTI Cnslt FCN ... ... 22 50.81 31.65 492 51.05 +18.8 Fabrinet FN ... ... 11 47.02 24.02 589 31.30 +9.1 FactsetR FDS 2.24 1.1 25 217.36 155.09 419 196.53 +2.0 FairIsaac FICO .08 ... 47 179.58 130.99 96 173.86 +13.5 FairmSant FMSA ... ... ...dd 6.21 2.47 1579 5.15 -1.5 FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 2357 5.05 -9.5 Farmland FPI .51 6.3 73 11.15 7.15 238 8.06 -7.1 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.83 13 24.98 -3.1 FedExCp FDX 2.00 .8 15 274.66 186.00 1150 252.00 +1.0 FedAgric AGM 2.32f 2.7 ... 92.57 54.51 20 85.68 +9.5 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 2 25.09 -.2 FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.64 5 25.77 -2.2 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8 FedRlty FRT 4.00 3.4 20 136.90 106.41 291 116.52 -12.3 FedRlt pfC FRTpC 1.25 5.6 ... 25.48 22.22 16 22.35 -11.2 FedSignl FSS .28 1.2 27 23.64 13.70 359 22.62 +12.6 FedInvst FII 1.00 3.2 11 36.76 25.24 1052 31.67 -12.2 FedPMu FMN .88 6.6 ...q 15.07 13.30 15 13.39 -4.6 Ferrari n RACE ... ... ... 131.20 72.39 443 125.23 +19.4 Ferrellgs FGP .40 12.6 ...dd 6.11 2.87 192 3.18 -25.7 Ferro FOE ... ... 20 25.50 15.49 321 24.40 +3.4 FiatChrys FCAU ... ... ... 24.95 10.17 3397 24.18 +35.5 FibriaCelu FBR .09e .5 ... 22.05 8.82 1031 19.76 +34.4 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 15 49.34 -3.1 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 12 49.51 -1.2 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 40 49.28 -1.9 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 255 40.72 +4.1 FidCnsStpl FSTA .87e 2.7 ... 35.47 30.63 92 32.18 -6.2 FidEnergy FENY .53e 2.6 ...q 21.69 17.01 1837 20.12 +.3 FidFinan FNCL .60e 1.5 ...q 43.90 33.96 401 40.31 -1.1 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.74 273 40.69 +1.8 FidIndls FIDU .56e 1.5 ...q 41.28 33.06 260 38.51 -.5 Fid Val n FVAL ... ... ... 35.18 28.14 17 32.76 -.3 Fid Qual n FQAL ... ... ... 34.02 27.75 15 32.14 +1.1 FidInfoTch FTEC .42e .8 ...q 56.55 41.47 739 54.01 +8.1 Fid Moment FDMO ... ... ... 33.84 27.10 85 32.56 +4.1 Fid LowVol FDLO ... ... ... 32.45 27.08 147 30.82 +.7 Fid RisR n FDRR ... ... ... 32.71 27.43 68 30.47 -.6 Fid CoreD n FDVV ... ... ... 30.41 26.10 51 28.95 +.9 FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 210 23.08 -6.6 FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 105 33.37 -3.3 FidTelecm FCOM .76e 2.5 ...q 33.72 27.80 68 29.82 -3.5 FidelMatls FMAT .53e 1.5 ...q 37.11 29.90 282 34.61 -1.2 FidlNatFn FNF 1.20f 3.1 15 42.52 28.69 890 39.14 -.3 FidNatInfo FIS 1.28f 1.3 18 103.65 81.72 1233 97.61 +3.7 FidClayOp FMO 1.72f 14.8 ...q 15.68 10.27 238 11.64 -11.5 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 38.51 873 82.88 +15.8 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.7 22 62.71 39.64 840 55.28 -1.4 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 22 6.80 4.48 1408 6.61 +29.6 FstCash FCFS .80f 1.0 35 85.10 50.48 497 83.75 +24.2 FstCwlth FCF .32 2.2 22 15.67 12.05 403 14.28 -.3 FstData n FDC ... ... 7 19.23 14.89 4699 15.31 -8.4 FstHorizon FHN .48f 2.6 16 20.86 15.84 3319 18.68 -6.6 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 6 25.29 +.4 FstInRT FR .87f 2.9 ... 32.91 27.38 802 29.77 -5.4 FMajSilv g AG ... ... ...dd 9.36 4.93 1573 6.71 -.4 FstRepBk FRC .72 .8 ... 105.52 84.56 1145 89.83 +3.7 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 45 25.38 -.5 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 4 25.95 -.7 FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 7 25.69 -.4 FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 15 24.97 -1.7 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 10 25.20 -2.5 FtTr 22 n FIV ... ... ... 10.10 9.02 82 9.38 +2.7 FtTrGlob FAM .90 8.0 ...q 12.15 10.98 41 11.24 -2.9 FT MCGr FNY .15e .4 ...q 42.85 33.15 92 41.75 +6.5 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 3 35.19 -3.0 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 24 45.10 +6.1 FT SCVal FYT .26e .7 ...q 38.64 32.07 7 36.66 -.5 FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 2 34.38 +2.6 FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.60 196 14.35 +4.5 FTDJMic FDM .49e 1.0 ...q 49.19 41.59 17 48.73 +2.7 FT DynEq FDEU 1.45 8.1 ...q 20.20 16.46 44 17.82 -4.8 FtTEqCom ERM ... ... ... 23.64 19.74 3 21.83 -2.3 FtT EqTact TERM ... ... ... 23.62 19.67 5 21.83 -2.3 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 951 19.59 -2.1 FT HeitGl PRME ... ... ... 20.81 17.96 0 19.55 -2.0 FT EM Sl n RNEM ... ... ... 59.26 51.56 1 55.13 +1.2 FT LgShEq FTLS .16e .4 ...q 41.72 35.06 16 39.35 +.2 FT PfInc n FPEI ... ... ... 21.03 19.49 23 19.71 -2.1 FT VolIn n HDMV ... ... ... 36.34 32.75 12 34.93 +1.8 FT VolD n HUSV ... ... ... 23.72 21.53 53 22.90 -.3 FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 239 22.97 -13.4 FTEnInfra FIF 1.32a 8.4 ...q 19.49 14.57 93 15.78 -11.4 FtTrEnEq FFA .96 6.3 ...q 16.67 14.00 39 15.15 -6.4 FTArcaBio FBT ... ... ...q 147.10 102.93 61 137.57 +10.4 FTDJInet FDN ... ... ...q 131.99 89.31 438 126.43 +15.1 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 204 21.60 -5.2 FT ConDis FXD .30e .7 ...q 45.57 35.72 35 41.79 -.7 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 32 47.64 -2.1 FT Engy FXN .33e 2.1 ...q 16.48 12.25 196 15.45 -.2 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 163 31.03 -.9 FT HlthCr FXH ... ... ...q 76.92 62.34 49 70.83 +1.5 FT IndPrd FXR .16e .4 ...q 42.74 33.68 91 40.13 -1.1 FT Matls FXZ .37e .8 ...q 46.43 36.89 88 43.68 -.4 FT Tech FXL .13e .2 ...q 59.90 42.29 168 56.97 +11.0 FT Utils FXU .67e 2.6 ...q 28.59 23.46 114 25.99 -.1 FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 37 26.34 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 44.09 -3.1 FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 341 22.75 -7.4 FT HiLgSh FSD 1.20 7.9 ...q 18.12 14.91 129 15.20 -7.5 FT USIPO FPX .32e .5 ...q 74.54 57.92 61 70.73 +3.6 FTChnd FNI .19e .5 ...q 43.90 32.09 28 39.31 -.7 FT Dow30 n EDOW ... ... ... 23.50 19.61 1 22.03 -.5 FT EngCn FLM .58e 1.0 ...q 63.91 52.97 4 58.11 -2.4 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 41.26 30 48.98 +.6 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 159 22.92 -5.9 FT LCCore FEX .58e 1.0 ...q 62.82 51.10 53 59.65 +1.9 FT LCGr FTC .24e .4 ...q 67.59 52.62 47 65.41 +6.9 FT LCVal FTA .82e 1.5 ...q 57.69 48.25 58 53.49 -2.1 FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 461 12.76 -17.8 FT MCCore FNX .51e .8 ...q 69.65 56.86 24 66.54 +1.2 FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 110 28.99 -3.7 FTFutStrt FMF ... ... ... 51.53 37.80 1 48.02 +.8 FstTrMtg FMY 1.02 7.4 ...q 14.48 13.74 14 13.79 -3.1 FT MultCG FAD .20e .3 ...q 71.30 55.98 7 69.80 +6.3 FT MultCV FAB .45e .8 ...q 59.34 50.27 3 55.50 -2.6 FT MLPEn FPL 1.26 11.7 ...q 13.95 9.57 88 10.77 -9.2 FT REIT FRI .39e 1.8 ...q 24.11 20.20 8 21.49 -7.7 FT SCCore FYX .38e .6 ...q 64.05 52.79 39 62.27 +1.8 FTSpecFin FGB .70 11.5 ...q 7.79 5.65 19 6.09 -.8 FTStrHi2 FHY 1.32 10.9 ...q 13.90 11.99 25 12.16 -4.9 FTrVL100 FVL .05e .2 ...q 25.04 20.76 5 23.94 +2.4 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 329 30.22 -2.1 FT EmOp FEO 1.40 8.8 ...q 17.42 15.45 5 16.00 -2.0 FTrSenFlt FCT .90 6.7 ...q 13.74 12.62 55 13.35 +4.0 FirstEngy FE 1.44 4.1 13 35.20 27.93 3964 35.06 +14.5 Fitbit n FIT ... ... ...dd 7.32 4.51 3352 5.27 -7.7 500.com WBAI ... ... ...dd 23.22 8.12 120 17.42 +72.3 FiveOaks OAKS .40m 14.0 9 5.61 2.55 212 2.83 -29.3 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 0 25.17 -.2 FvPntHld n FPH ... ... ... 16.74 12.00 119 14.07 -.2 FlagstarB FBC ... ... 31 40.06 28.43 224 33.09 -11.6 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 36 24.14 -9.5 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 36 13.48 -10.0 FlrtyPfdOp PFO .88 8.0 ...q 13.00 10.68 25 10.91 -7.6 FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.35 91 18.86 -7.8 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 17 19.64 -9.1 Flanign BDL .25f 1.0 13 30.95 20.20 0 24.30 +3.0 Fleetcor FLT ... ... 26 213.74 121.52 546 209.05 +8.6 FlexUSTilt TILT 1.74e 1.5 ...q 118.93 98.52 11 112.37 +.4 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.95 6 59.94 +.4 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 285 33.93 +1.9 Flx3yrTips TDTT .39e 1.6 ...q 24.83 24.06 63 24.33 -.1 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 56 24.71 -1.0 FlxCoreSl n BNDC ... ... ... 28.51 24.28 2 24.46 -2.4 FlexEMTilt TLEH ... ... ...q 33.14 26.44 0 30.91 +.2 FlxDMTilt TLDH ... ... ...q 30.34 26.54 37 28.21 -3.3 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 2 61.68 -1.7 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 36 47.05 -3.5 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 60.91 13 69.20 FlxIntDvDf IQDE 1.15e 4.5 ...q 27.04 23.71 14 25.33 -.7 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 0 28.35 -.8 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.67 66 26.54 -.9 FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 25 44.05 -.2 FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 43.08 -2.5 FlxQualDv QDF 1.22e 2.7 ...q 47.95 39.93 316 44.75 -.6 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 7 75.34 -.2 FlexSolu FSI ... ... 10 2.58 1.33 20 1.49 -18.1 Flor&Dec n FND ... ... 59 58.28 31.00 679 56.47 +16.0 Flotek FTK ... ... ...dd 12.52 4.14 677 6.42 +37.8sFlowrsFds FLO .68 3.0 25 22.67 16.80 654 22.69 +17.5 Flowserve FLS .76 1.6 ...cc 51.92 37.51 1156 46.25 +9.8 TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 37.04 940 58.67 +13.6 FlyLeasing FLY 1.00 7.5 11 14.65 11.54 76 13.38 +3.6 FEMSA FMX .74e .8 ... 103.82 84.32 506 98.63 +5.0 FootLockr FL 1.38f 3.3 17 77.86 28.42 4104 42.37 -9.6 FordM F .60a 5.3 6 13.48 10.14 30415 11.38 -8.9 ForestCA FCE/A .72f 3.6 16 26.30 19.24 3184 20.27 -15.9 Forestar FOR ... ... 14 26.39 14.10 74 22.50 +2.3 ForsightEn FELP .13 ... ...dd 5.60 3.28 15 3.49 -20.1 Fortis n FTS 1.70 5.0 ... 38.24 31.41 182 33.93 -7.5 Fortive n FTV .28 .4 ... 80.31 60.40 2106 76.73 +6.1 FortTrInf n FTAI 1.32 8.0 ...dd 20.13 14.94 172 16.60 -16.7sFortunaSlv FSM ... ... 24 5.75 4.03 774 5.78 +10.7 FBHmSec FBHS .80f 1.4 20 73.62 56.59 1044 59.16 -13.6 ForumEn FET ... ... ...dd 19.65 10.05 1205 12.05 -22.5 FoundBld n FBM ... ... ... 17.00 11.03 155 14.61 -1.2 FourCorP s FCPT 1.10 4.7 17 26.96 21.28 530 23.16 -9.9 FourSeEd n FEDU 3.32 50.7 16 10.45 5.67 55 6.55 -27.2 FrancoN g FNV .92 1.3 70 86.06 64.90 614 72.42 -9.4 FrankCov FC ... ... ...dd 31.20 17.35 25 26.35 +27.0 FrankFn n FSB .40p ... 16 44.30 30.30 56 32.75 -4.0 FrankLibInt FLQH ... ... ... 28.16 23.58 1 24.58 -3.0 FrankLibEm FLQE ... ... ... 35.59 29.30 36 33.06 FrankLibGl FLQD ... ... ... 30.47 27.37 1 28.68 -1.4 FrankLbGlE FLQG ... ... ... 32.51 27.41 1 30.65 +.3 FrnL LoV n FLLV ... ... ... 32.50 28.32 30.23 -.2 FrnkLInvGr FLCO ... ... ... 24.89 23.75 23 24.07 -2.9 FrnL IntO n FLIO ... ... ... 31.52 26.84 0 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 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 4408 33.97 -21.6 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 12.45 7.08 426 7.82 -27.2 FrkLtdDur FTF .74 6.6 ...q 12.13 11.09 71 11.20 -5.3 FrkUnv FT .47 7.0 ...q 7.39 6.68 35 6.80 -5.2 FranksIntl FI .30 4.5 ... 9.50 4.93 835 6.62 -.5 FrptMcM FCX .20 1.1 15 20.25 11.05 10120 18.30 -3.5 FresenMd FMS .51e 1.0 ... 57.94 43.93 388 52.36 -.4 FDelMnt FDP .60 1.2 22 61.98 43.02 101 50.32 +5.6 FriedmInd FRD .08 1.3 ...dd 6.79 5.05 4 6.05 +6.5 Frontlne rs FRO .60e ... 37 6.82 3.79 239 4.80 +4.6 FullerHB FUL .62f 1.2 26 58.74 46.62 629 52.23 -3.0 FutureFuel FF .24a 2.0 15 16.39 11.32 69 12.27 -12.9G -GAMCO s GBL .08 .3 8 32.60 23.97 27 25.61 -13.6 GATX GATX 1.76f 2.6 14 73.25 56.00 227 68.35 +10.0 GATX 66 GMTA ... ... ... 27.00 22.81 10 25.35 -3.5 GCP ApT n GCP ... ... 28 34.79 27.25 304 30.40 -4.7 GDL Fund GDL .64 6.8 ...q 10.38 9.13 27 9.40 -3.4 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5 GGP Inc GGP .88 4.3 30 24.37 18.83 7316 20.32 -13.1 GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 16 24.60 -2.5 GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 233 26.50 +2.1 GMS Inc n GMS ... ... 16 39.98 27.21 356 31.34 -16.7 GNC GNC .80 20.6 3 10.95 3.13 1533 3.89 +5.4 GP Strat GPX ... ... 29 31.25 20.30 36 22.40 -3.4 GSE Sy GVP ... ... 15 3.75 2.35 3 3.38 +3.8 GTT Comm GTT ... ... ...dd 62.32 26.80 237 51.20 +9.1 GabCvInc GCV .48 7.8 ...q 6.47 4.91 17 6.15 +4.3 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 0 26.00 -1.8 GabDvInc GDV 1.32 5.9 ...q 24.97 21.01 127 22.42 -4.2 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 0 25.78 -1.4 GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 0 26.05 -1.1 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 5 25.24 -.4 GabelliET GAB .60 9.7 ...q 6.65 5.87 520 6.18 -.2 GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 3 25.59 -1.9 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 12 23.88 -3.3 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 4 25.22 -1.3 GabEq pfH GABpH 1.25 5.3 ... 25.34 22.50 4 23.71 -5.6 GabGSmM GGZ ... ... ... 13.61 11.49 14 12.20 -4.2 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 0 25.15 -1.3 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 13 18.80 -11.7 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 50.47 +.5 GabGoAn n GGO ... ... ... 24.74 16.18 20.00 +10.9 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.3 ...q 10.97 9.12 60 9.72 -5.8 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 0 25.33 -1.9 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 1 25.71 -2.3 GabMultT GGT .94e 10.0 ...q 10.09 8.20 56 9.42 +2.4 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 1 25.97 -1.1 GabMul pfE GGTpE ... ... ... 25.30 22.97 1 23.74 -5.4tGabUtil GUT .60 10.0 ...q 7.20 6.02 119 6.00 -15.5 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.28 -1.3 GabUtil pfC GUTpC ... ... ... 26.19 24.54 4 24.95 -2.0 Gasa rs GFA ... ... ... 16.89 5.53 34 6.70 -46.9 Gain Cap GCAP .24 3.0 ...dd 13.26 5.56 579 8.12 -18.8 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 963 69.65 +10.1 GamGldNR GGN .84 16.7 ...q 5.81 4.80 376 5.03 -3.5 GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.78 8 23.50 -5.3 GamNRG&I GNT .84 13.1 ...q 7.23 6.00 37 6.42 -4.3 GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 0 23.89 -4.5 GameStop GME 1.52 10.9 ...dd 25.31 12.20 4289 13.94 -22.3 Gannett n GCI .64 6.7 ...cc 12.38 7.36 903 9.52 -17.9 Gap GPS .97f 3.2 15 35.68 21.02 3299 30.54 -9.7 GardDnv n GDI ... ... ... 38.00 19.91 409 32.29 -4.8 Gartner IT ... ... 36 142.16 110.76 430 117.84 -4.3 GasLogPt GLOP 2.09f 8.5 11 25.55 21.80 215 24.45 -1.2 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 8 26.19 +.3 GasLog GLOG .56 3.1 49 22.55 12.75 216 18.05 -18.9 GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.06 2 26.43 -.6 GastarExp GST ... ... ...dd 1.42 .38 632 .73 -30.5 Gastar pfA GSTpA 2.16 12.4 ... 20.50 6.40 33 17.35 -3.2 Gastar pfB GSTpB 2.69 13.1 ... 23.50 8.46 26 20.54 +8.8 GatesInd n GTES ... ... 35 18.72 15.69 523 15.96 -11.7 GazitGlobe GZT .37e 3.8 ... 11.00 9.01 4 9.90 -6.0 GeeGroup JOB ... ... ...dd 6.50 2.24 29 2.56 -7.9 GencoSh rs GNK ... ... ...dd 16.29 8.47 155 15.86 +19.1 Generac GNRC ... ... 19 53.78 33.77 1431 47.84 -3.4 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 39 34.31 -.3 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 6 25.84 -2.8 GnCable BGC .72 2.4 37 30.18 14.95 444 29.75 +.5 GenDynam GD 3.36 1.5 23 230.00 190.31 1126 221.41 +8.8 GenElec GE .48 3.5 ...dd 29.93 12.73 71944 13.79 -21.1 GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 38 24.68 -1.1 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 3729 45.26 -23.7 GenMoly GMO ... ... ...dd .53 .28 175 .39 +17.0 GenMotors GM 1.52 3.9 ...dd 46.76 31.92 5428 39.22 -4.3 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 148 6.12 -7.6 Gensco GCO ... ... 13 55.30 20.90 264 43.55 +34.0 GenesWyo GWR ... ... 24 84.40 61.44 564 71.40 -9.3 GenesisEn GEL 2.88f 13.1 31 32.84 18.42 566 22.05 -1.3 GenesisHlt GEN .24 13.9 ...dd 2.68 .60 226 1.73 +126.7 GenieEn n GNE .30 7.4 ... 8.31 3.82 43 4.08 -6.4 GenieE pfA GNEpA .64 8.9 ... 7.94 7.02 9 7.16 -2.5 Genpact G .30f ... 21 34.79 24.21 513 32.30 +1.8 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 523 90.74 -4.5 Genworth GNW ... ... 2 4.17 2.66 3126 2.82 -9.3 GeoGrp s GEO 1.88 8.5 13 34.32 19.05 505 22.21 -5.9sGeoPark GPRK ... ... ... 13.49 6.48 809 13.62 +37.4 GaPw 77 n GPJA ... ... ... 26.14 23.01 42 24.68 -3.6 Gerdau GGB .02e .4 ... 5.32 2.60 6321 4.87 +30.9 GerNew GF 1.23e .4 ...q 21.49 15.01 47 19.67 +1.2 GettyRlty GTY 1.28 4.9 14 29.89 22.68 143 25.94 -4.5 GigCapit n GIG ... ... ... 10.22 9.60 9.73 +.9 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.08 340 29.75 -7.9 Glatfelter GLT .52 2.3 17 23.85 16.53 125 22.26 +4.5 Glaukos n GKOS ... ... ... 48.89 23.08 546 29.51 +15.0 GlaxoSKln GSK 2.89e 7.1 ... 44.54 34.52 2383 40.51 +14.2 GblBrCopp BRSS .24 .7 12 36.50 27.50 84 32.60 -1.5 GlbMed n GMRE .20p ... ...dd 10.25 6.34 198 7.73 -5.7 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 1 24.43 -3.5 GlobNetL n GNL .94 5.3 29 24.35 15.55 464 17.94 -12.8 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 8 24.70 -3.8 GlobPtrs GLP 1.85 10.9 ...dd 20.87 15.17 84 16.95 +1.5 GlobPay s GPN .04 ... 38 118.94 80.01 798 111.91 +11.6 GlbShipLs GSL .40 34.5 ...dd 1.94 .97 59 1.16 GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 0 24.69 +3.2 GlbXNordic GXF .83e 3.7 ...q 24.68 20.97 2 22.60 -.4 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 6 16.44 +1.0 GbXUSRota SCTO .12p ... ...q 28.03 24.51 1 26.13 -.7 GblXEffic EFFE .16p ... ...q 27.69 24.99 26.33 -1.2 GblXPortgl PGAL .36e 2.9 ...q 13.10 10.37 39 12.60 +6.0 GblXColum GXG .41e 3.6 ...q 11.45 9.24 417 11.31 +12.9 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.75 3 24.53 +2.3 GbXMLP&E MLPX .60 4.8 ...q 14.80 11.36 135 12.61 -7.2 GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 1 20.52 -1.6 GblXArg ARGT .09e .3 ...q 38.46 27.40 277 35.85 +1.5 GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 58 24.70 -3.5 GXSupInPf SPFF .99 8.3 ...q 13.05 11.70 30 11.86 -2.5 GblXGuru GURU .28e .9 ...q 31.88 26.10 6 30.64 +3.2 GbXGreece GREK .13e 1.2 ...q 11.56 8.09 909 10.56 +2.7 GblXChCon CHIQ .12e .6 ...q 19.96 13.34 44 18.65 -.1 GblX MLP MLPA .90e 9.8 ...q 11.65 8.14 633 9.23 -6.4 GblXFertil SOIL .25e 2.4 ...q 11.01 9.03 2 10.31 -2.1 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 11.88 +4.6 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 231 20.80 -4.5 GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.26 12 18.33 +1.8 GbXSEAsia ASEA .42e 2.3 ...q 18.44 14.31 6 18.03 +6.0 GblXPakist PAK ... ... ...q 19.23 12.15 30 13.02 +5.2 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 1 14.70 -3.8 GblXNorway NORW .83e 5.8 ...q 14.44 11.10 339 14.36 +9.3 GblXScUS n SCIU ... ... ...q 32.53 27.62 7 31.46 +1.7 GblXScEu n SCID ... ... ...q 29.75 25.08 0 28.65 +3.4 GblXScAs n SCIX ... ... ...q 27.08 23.68 0 26.05 +.6 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 7 24.26 -2.5 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 25 23.81 +9.7 GbX US Inf PAVE ... ... ... 17.80 13.80 17 16.33 -2.7 GblFound n BOSS ... ... ... 20.72 15.35 3 18.70 +8.0 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 33 26.54 -3.0 GlbXSilv rs SIL ... ... ...q 37.30 28.21 74 31.05 -4.9 GlbXLith rs LIT ... ... ...q 41.21 28.00 376 33.42 -13.8 GbX Gold rs GOEX ... ... ...q 25.21 20.08 12 23.27 -.2 GbXUran rs URA ... ... ...q 16.36 11.81 761 13.98 -7.1 GlblScape GSB .06 1.7 20 5.51 3.27 8 3.61 +1.7 Globalstar GSAT ... ... ...dd 2.59 .53 3187 .76 -42.4 GlobantSA GLOB ... ... 53 54.84 33.87 637 45.36 -2.4 GlobusMed GMED ... ... 45 52.18 27.79 444 50.47 +22.8 Glowpoint GLOW ... ... ...dd .65 .19 226 .21 -41.7 GoDaddy n GDDY ... ... 92 64.49 37.25 1398 64.24 +27.8 GolLinhs s GOL ... ... ... 14.48 4.13 383 12.81 +46.2 GoldFLtd GFI .02e .5 ... 4.70 3.06 3682 3.88 -9.8 GoldResrc GORO .02 .4 59 5.05 3.08 219 4.70 +6.8 GoldStdV g GSV ... ... ... 2.07 1.25 305 1.76 +.6 Goldcrp g GG .24 1.7 20 15.55 11.64 2711 14.34 +12.3 GoldenMin AUMN ... ... ... .68 .36 54 .44 +1.9 GoldStr g GSS ... ... 6 .92 .56 789 .68 -23.3 GldFld GV ... ... 11 6.38 3.60 93 4.35 -11.2 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 123 26.39 -.5 GS BDC n GSBD 1.80 9.2 10 25.14 18.78 139 19.52 -12.0 GS ActbtInt GSIE ... ... ...q 32.48 26.64 57 30.49 +1.6 GS ActEM GEM ... ... ...q 39.44 30.30 83 36.30 +1.4 GS ActEur GSEU .60e ... ... 33.94 28.30 3 32.51 +2.5 GS ActJpn GSIY ... ... ... 36.02 29.07 3 34.26 +1.8 GS US LgC GSEW ... ... ... 46.27 40.58 285 43.80 +.7 GS HYBd n GHYB ... ... ... 50.32 48.05 3 49.04 -1.0 GS CpBd n GIGB ... ... ... 50.44 48.16 3 48.72 -3.0 GS ActLgC GSLC ... ... ...q 57.42 46.85 143 54.65 +2.4 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 382 100.03 +.1 GS Indus n GVIP ... ... ... 57.97 45.03 7 54.88 +3.6 GS SCap n GSSC ... ... ... 45.33 39.39 4 44.62 +3.0 GSCI37 GSC ... ... ...q 26.01 17.55 0 25.62 +6.8 GoldmanS GS 2.60 1.0 29 275.31 209.62 10125 253.63 -.4 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 62 28.20 -1.3 GoldS pfN GSpN ... ... ... 28.34 25.95 42 26.52 -4.7 GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 17 26.42 +2.1 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 10 23.43 +3.0 GoldS pfA GSpA .96 4.3 ... 24.46 21.25 36 22.49 -.3 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 78 22.78 +.8 GS MLPEn GER .64 10.2 ...q 8.29 5.25 375 6.29 +2.3 GS MLPInc GMZ 1.38 16.0 ... 10.67 7.55 184 8.60 -3.8 GoodrPet n GDP ... ... ... 14.50 8.20 8 12.73 +16.7 GormanR GRC .50 1.6 27 33.50 23.55 53 31.29 +.3 vjGrace GRA .96f 1.4 20 77.37 58.48 639 67.72 -3.4 Graco s GGG .53 1.1 15 49.69 32.07 567 46.85 +3.6 GrahamCp GHM .36 1.7 15 24.03 17.97 18 21.75 +3.9sGrahamH s GHC 5.32f .9 23 615.88 536.90 20 624.60 +11.9 Graingr GWW 5.12 1.8 28 298.15 155.00 717 283.55 +20.0 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 0 25.45 -5.5 GrmPrTr rs GPT 1.50 6.7 ... 31.26 21.12 1185 22.38 -16.1sGranTrra g GTE ... ... ...dd 3.07 1.93 2471 3.05 +13.0 GranaMon GRAM .25e 7.0 ... 5.15 2.25 237 3.56 +24.9 GraniteC GVA .52 .9 33 68.58 45.14 169 56.29 -11.3 GranitPnt n GPMT 1.52f 9.0 ... 19.30 16.15 287 16.80 -5.3 GraniteRE GRP/U 2.30 ... ... 42.10 35.37 1 40.10 +2.6 Gran Gld n BAR ... ... ... 142.87 123.68 1 134.53 +3.2 GranCom n COMB ... ... ... 27.07 24.80 7 26.47 +1.1 GranSP n COMG ... ... ... 32.29 24.96 29.08 +5.0 GraphPkg GPK .30 1.9 17 16.74 12.65 2193 16.02 +3.7 GrayTelev GTN ... ... 6 17.80 11.25 938 11.75 -29.9 GrayTvA GTN/A ... ... 15 15.30 10.00 10.05 -30.0 GrtAjax n AJX 1.20 8.9 9 15.40 12.27 30 13.48 -2.5 GrtAjx24 n AJXA ... ... ... 26.80 24.54 17 25.45 +.3 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 416 1.20 -7.0 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 511 31.45 -2.5 GrtWstBcp GWB .80 2.0 16 45.62 33.27 222 39.61 -.5 GreenDot GDOT ... ... 45 69.37 33.81 292 63.19 +4.9 GreenTrH n GHG ... ... ... 13.05 10.75 87 12.32 -4.9 GreenbCos GBX .92f 2.0 10 54.45 41.45 531 45.15 -15.3 Greenhill GHL .20 1.0 ...dd 29.05 13.80 398 20.00 +2.6 Greif A GEF 1.68 2.9 19 65.60 47.97 132 57.50 -5.1 Greif B GEF/B 2.51e 4.0 20 71.95 52.50 7 63.10 -9.0 Griffon GFF .28f 1.4 21 25.15 17.45 141 20.40 +.2 Group1 GPI 1.00f 1.5 9 84.47 51.62 244 64.81 -8.7 GrubHub GRUB ... ... ...cc 112.41 34.49 2320 103.72 +44.5 GAeroPac PAC 2.78e 2.5 ... 119.87 87.66 63 109.60 +6.7 GpoASur ASR 3.31e ... ... 229.45 165.93 69 180.91 -.9 GpoAvalAc AVAL .40 4.4 ... 9.51 7.76 81 9.02 +6.1 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 2 9.78 +4.6 GpSuprvi n SUPV ... ... ... 33.85 16.11 486 30.17 +2.9 GpTelevisa TV ... ... ... 27.37 14.20 1573 18.14 -2.8 GuangRy GSH .62e 2.2 ... 37.43 24.43 4 27.93 -16.4 Guess GES .90 4.0 ...cc 24.01 9.56 1461 22.73 +34.7 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 36 21.27 -6.4 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 3 24.49 -1.5 GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 15 21.56 -1.7 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 7.72 183 8.50 -4.5 GugChinTc CQQQ .60e 1.0 ...q 67.24 42.97 80 59.26 -2.2 GugWater CGW .48e 1.4 ...q 36.40 31.85 33.82 -4.8 GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 1 8.09 -3.6 GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 4 26.36 -4.4 GugSolar TAN .83e 3.3 ...q 26.70 17.15 103 24.79 -1.4 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 17 31.04 +4.9 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 83 37.69 +.9 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 42.73 -9.8 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 2 44.95 +3.3 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 18.80 157 20.31 -5.9 Guidewire GWRE ... ... ...dd 92.65 59.98 565 85.75 +15.5 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 42 29.00 +1.8H -HCA Hldg HCA .35p ... 15 106.84 71.18 2383 97.71 +11.2 HCI Grp HCI 1.50f 3.7 ...dd 49.25 27.11 115 41.03 +37.2 HCP Inc HCP 1.48 6.5 13 33.67 21.48 2334 22.78 -12.7 HDFC Bk HDB .37e .4 ... 110.77 79.30 815 98.82 -2.8 HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 2 26.36 -.4 HFF Inc HF 1.80e ... 23 51.74 28.09 226 48.58 -.1 HMG HMG ... ... ...dd 16.33 8.94 6 12.81 +2.5 HNI Corp HNI 1.14 3.2 17 48.32 31.16 136 36.13 -6.3 HP Inc HPQ .53 2.4 13 24.75 17.10 5330 22.05 +5.0 HRG Grp HRG ... ... ...dd 20.17 14.22 946 15.80 -6.8 HSBC HSBC 1.50e 3.1 ... 55.89 40.76 965 48.84 -5.4 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 27 25.65 -.7 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 95 26.26 -4.0 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 89 26.23 -2.3sHaemonet HAE ... ... 70 75.45 38.47 290 75.30 +29.6 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 2084 5.15 -32.0 Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 6101 50.89 +4.1 HalyrdHlt HYH ... ... 24 50.99 35.24 279 48.41 +4.8 HamBchBr HBB .34 1.4 ... 41.00 20.97 22 23.93 -6.9 HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 55 38.15 -3.0 HanJS JHS .87e 6.3 ...q 15.12 13.77 11 13.89 -6.5 HanJI JHI 1.45e 8.6 ...q 18.85 16.42 15 16.77 -4.2 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 128 14.96 -12.7 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 23 20.38 -4.9 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 32 19.73 -8.2 HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 46 17.51 -6.6 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 64 21.73 -11.9 Hanesbds s HBI .60 3.3 9 25.73 17.94 6916 18.36 -12.2 HannArms HASI 1.32 6.8 27 25.28 17.33 242 19.44 -19.2sHanoverIns THG 2.16 1.8 66 121.06 79.23 194 120.72 +11.7 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 4 25.21 -.5 HarleyD HOG 1.48f 3.5 13 58.35 41.33 1923 41.99 -17.5 HarmonyG HMY .05 ... ... 2.53 1.56 3768 1.98 +5.9sHarrisCorp HRS 2.28 1.4 29 165.43 106.18 450 166.96 +17.9 Harsco HSC .20m .9 56 23.20 12.45 640 21.95 +17.7 HarteHk rs HHS ... ... ... 15.00 7.27 5 9.50 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 38 29.38 +.4 HartfdFn HIG 1.00 1.9 18 59.20 46.69 1496 51.74 -8.1 HartfFn wt HIG/WS ... ... ... 53.33 41.55 51.29 -.5 Haverty HVT .72f 3.9 19 27.23 17.80 100 18.45 -18.5 HavertyA HVT/A .38a 2.1 14 27.10 18.10 18.50 -20.8 HawaiiEl HE 1.24 3.6 24 38.72 31.71 211 34.92 -3.4 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 96 5.30 -10.9 HlthcrRlty HR 1.20 4.3 44 36.25 26.27 732 27.85 -13.3 HlthcreTr HTA 1.22 4.8 46 32.88 24.50 1112 25.67 -14.5 HeclaM HL .01e .3 ...dd 6.16 3.25 4033 3.76 -5.3 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 1 54.40 +2.6 Heico s HEI ... ... ... 91.34 55.42 188 90.04 Heico A s HEI/A ... ... 58 75.55 47.00 124 75.35 HelixEn HLX ... ... ...dd 8.70 4.82 992 6.24 -17.2 HelmPayne HP 2.80f 3.9 ...dd 75.02 42.16 804 72.38 +12.0 Hemisphrx rs HEB ... ... ... .84 .30 687 .39 +12.7 HennCap n HCAC ... ... ... 10.49 8.97 3 9.93 +1.3 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 0 10.53 +1.5sHerbalife HLF ... ... 23 102.20 60.01 705 103.02 +52.1 HercHld n HRI ... ... ... 72.99 33.27 166 64.43 +2.9 HercTGC HTGC 1.24 10.2 14q 15.68 11.55 348 12.15 -7.4 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.05 2 25.21 -1.6 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 171 16.20 -10.1 Hersha pfC HTpC 1.72 7.1 ... 26.28 24.07 4 24.14 -4.0 Hersha rs HT 1.12 5.8 15 19.87 16.60 586 19.43 +11.7 Hersha pfD HTpD 1.63 6.9 ... 26.49 22.61 4 23.55 -4.5 Hersha pfE HTpE ... ... ... 26.40 22.66 3 23.43 -5.3 Hershey HSY 2.62 2.7 21 116.49 95.10 775 96.70 -14.8 HertzGl HTZ ... ... ... 27.27 8.52 4490 20.69 -6.4 Hess HES 1.00f 1.8 ...dd 56.94 37.25 3573 56.33 +18.7 Hess pfA HESpA ... ... ... 65.17 48.24 57 64.43 +11.3 HessMidP n HESM 1.29f 6.5 27 26.78 18.32 208 19.93 +.6 HP Ent n HPE .56f 3.1 44 19.48 12.70 17048 17.75 +23.6 Hexcel HXL .50 .8 24 69.52 49.20 371 65.44 +5.8 Hi-Crush HCLP .80 7.0 13 15.65 7.25 1236 11.35 +6.1 HighPtRs HPR ... ... ...dd 6.93 2.66 935 5.69 +10.9 HighlFlR n HFRO ... ... ... 16.60 15.00 149 16.00 +3.2 HighwdPrp HIW 1.85f 4.3 19 53.34 41.34 731 43.43 -14.7 Hill Intl HIL ... ... ...dd 6.00 3.85 273 5.60 +2.8 Hill-Rom HRC .80f .9 23 91.11 71.65 320 87.83 +4.2sHillenInc HI .83 1.7 23 48.00 34.65 393 48.60 +8.7 HillmCT pf HLMp 2.90 8.8 ... 36.95 29.63 2 33.09 -3.7 HilltopH HTH .28f 1.2 12 28.86 21.47 347 23.58 -6.9 HilGrVa n HGV ... ... ... 47.75 30.96 1069 43.35 +3.3 Hilton HLT .60 .7 41 88.11 57.77 3877 81.16 +1.6 HoeghLP HMLP 1.72 9.7 11 20.65 15.33 85 17.80 -4.6 Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 9 26.16 -2.8 HollyEngy HEP 2.60 8.9 14 37.56 26.09 121 29.26 -9.9sHollyFront HFC 1.32 2.3 14 57.39 23.46 1724 57.76 +12.8 HomeDp HD 4.12f 2.4 24 207.61 144.25 3102 174.91 -7.7 Honda HMC .84e 2.4 ... 37.29 27.05 764 34.98 +2.6 HonwllIntl HON 2.98 2.0 21 165.13 128.35 1843 148.70 -3.0 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.5 27 47.65 33.85 143 44.95 +1.9 HorizGbl n HZN ... ... 39 19.26 7.69 219 8.22 -41.4 HorizFn22 n HTFA ... ... ... 25.93 25.26 0 25.57 +.7 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 7 49.74 -1.1 HorGKWld KLDW ... ... ...q 35.73 29.09 6 34.74 +3.8 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.25 3 20.85 -2.6 JamesBibl ef JBRI ... ... ... 26.01 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/Wednesday, April 18, 2018

PAGE 62

HrzProSp n FANZ ... ... ... 23.37 19.92 0 22.25 -.2 Hormel s HRL .75 2.1 22 38.00 29.75 1399 35.42 -2.7 Hornbeck HOS ... ... ...dd 4.87 1.51 167 3.57 +14.8 HostHotls HST 1.00a 5.1 17 21.53 17.26 8179 19.67 -.9 HoulihnL n HLI .80 1.8 18 52.81 32.72 191 45.52 +.2 HstnAEn HUSA ... ... ... 1.05 .25 258 .26 -21.2 HovnanE HOV ... ... ...dd 3.41 1.66 1352 2.02 -39.7 HHughes HHC ... ... 29 140.38 114.28 232 138.50 +5.5 HuanPwr HNP 2.45e 9.7 ... 31.85 23.64 35 25.18 +.7 Hubbell HUBB 3.08 2.6 22 149.03 109.32 394 120.75 -10.8 HubSpot HUBS ... ... ...dd 124.45 63.00 322 115.70 +30.9 HudBayM g HBM .02 ... 10 10.25 4.60 464 7.05 -19.9 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 993 31.90 -6.9 HugotnR HGT .09e 12.2 2 2.10 .55 68 .74 -47.1sHumana HUM 1.60 .5 25 293.35 212.69 1143 296.29 +19.4 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 7 39.46 +2.9 HuntgtnEco HECO .47e .2 ...q 44.87 38.10 0 41.62 -.1 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 339 260.99 +10.7 Huntsmn HUN .65f 2.1 11 36.09 23.12 2807 31.44 -5.6 Hyatt H ... ... 37 83.02 54.38 789 77.93 +6.0 HysterYale HY 1.21 1.6 20 93.90 58.97 30 75.62 -11.2I -IAMGld g IAG 1.52f 27.3 93 7.25 3.55 2973 5.56 -4.6 ICICI Bk IBN .16e 1.8 ... 11.26 7.58 4936 8.84 -9.1 IDT Cp IDT 1.00f 17.0 ... 17.71 5.50 558 5.89 -44.4 IEC Elec IEC ... ... ...cc 5.05 3.35 3 4.47 +8.5 ING ING .14e .8 ... 20.58 16.20 2003 17.50 -5.2 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 39 25.58 +.2 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 48 25.60 -.4 ION Geo rs IO ... ... ...dd 32.45 3.20 239 27.80 +40.8 iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9 IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8 IQ M Ins n MMIN ... ... ... 25.24 24.66 24.88 -1.4 IQ HdgMult QAI ... ... ...q 33.13 29.04 264 30.67 +.8 IQ Hedge MCRO ... ... ...q 27.20 25.38 3 26.45 -.4 IQ HdgLgS QLS ... ... ...q 24.53 20.22 0 22.11 +1.0 IQ Ch SC n CSML ... ... ... 29.58 23.89 77 28.07 +.1 IQ HdgEv QED ... ... ...q 22.00 20.53 0 21.09 +.9 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 22 24.60 -2.2 IQ CorePl n AGGP ... ... ... 21.05 19.12 17 19.30 -3.3 IQ CoreBd n AGGE ... ... ... 19.88 18.68 1 18.82 -3.8 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.79 0 24.40 IQ 50HJpn HFXJ ... ... ...q 23.96 19.19 4 22.07 -2.2 IQ 50HgEur HFXE ... ... ...q 21.45 18.87 1 20.08 -1.3 IQ 50HIntl HFXI ... ... ...q 22.80 19.39 24 21.37 -1.3 IQ RealRtn CPI ... ... ...q 27.85 27.15 5 27.66 +.9 IQUSReSC ROOF 1.43e 5.9 ...q 28.00 22.60 19 24.10 -8.4 IQMrgArb MNA ... ... ...q 31.92 29.98 980 30.78 -.9 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 0 34.31 -1.8 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 24.87 190 28.01 -1.9 IQVIA Hldg IQV ... ... 12 110.67 81.43 663 98.80 +.9 IRSA IRS ... ... ... 32.97 21.22 105 24.76 -16.4 iShGold IAU ... ... ...q 13.11 11.61 10209 12.94 +3.4 iShGSCI GSG ... ... ...q 17.22 13.16 215 17.07 +4.9 iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1461 22.51 -2.8 iSAstria EWO .37e 1.4 ...q 27.41 18.98 378 25.55 +3.7 iShBelg EWK .51e 2.4 ...q 23.00 19.17 47 21.51 +2.3 iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 11269 42.61 +5.3 iShCanada EWC .48e 1.7 ...q 30.60 25.58 1351 28.24 -4.7 iShEMU EZU .86e 1.9 ...q 47.13 39.07 3778 44.97 +3.7 iSFrance EWQ .58e 1.8 ...q 33.73 27.76 1619 32.72 +4.8 iShGerm EWG .60e 1.8 ...q 35.87 29.53 3799 33.30 +.8 iSh HK EWH .61e 2.4 ...q 26.93 22.34 3468 25.40 -.1 iSh SKor EWY .65e .9 ...q 79.07 61.14 1775 74.95 iShMexico EWW .78e 1.4 ...q 57.82 47.79 3189 54.16 +9.9 iShNeth EWN .66e 2.0 ...q 34.09 27.98 113 33.02 +4.1 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 308 47.24 -1.2 iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 271 68.55 -2.1 iShSpain EWP .99e 2.9 ...q 36.38 31.52 1429 33.56 +2.4 iSSwedn EWD .76e 2.3 ...q 36.71 32.02 258 33.57 -1.0 iShSwitz EWL .75e 2.2 ...q 37.84 32.66 612 34.67 -2.6 iShFrntr100 FM .30e .9 ...q 36.19 28.36 84 34.78 +5.0 iShGlHiY bt GHYG 2.09e 4.1 ... 51.63 49.33 11 50.78 +.7 iShxUSH bt HYXU .92e 1.6 ...q 57.19 47.92 6 56.38 +3.5 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.29 6 49.63 -3.0 iShEMkHY EMHY 3.98 8.2 ...q 51.12 48.43 53 48.72 -2.5 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 1 46.92 -6.3 iShEmMDv DVYE 1.83e 4.3 ...q 46.11 39.21 32 42.19 +.9 iShGblSilv SLVP .29e 2.7 ...q 12.02 9.34 57 10.77 -.6 iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 10 22.27 +3.3 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 1 29.40 +.1 iShMsciWld URTH 1.57e 1.8 ...q 94.23 78.67 17 89.19 +1.2 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 88 53.85 +1.4 iShEMkBd LEMB .42e .8 ...q 50.78 45.39 34 50.08 +3.9 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.66 430 84.81 +.6 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 54.05 422 62.42 +2.7 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 66.71 22 81.41 +2.0 iShThai THD 1.88e 1.9 ...q 103.71 76.35 209 98.80 +6.8 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 5 50.99 -.6 iShChile ECH .71e 1.3 ...q 56.53 41.34 299 54.68 +4.8 iShBRIC BKF .54e 1.2 ...q 50.94 36.00 48 45.30 +1.8 iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 16 56.07 +1.1 iShSilver SLV ... ... ...q 17.14 14.44 6926 15.80 -1.2 iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 608 119.11 +.4 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 7 103.91 -1.6 iShAcwiMV HACV ... ... ...q 29.95 27.41 29.04 -2.5 iShMrnLG JKE 1.20e .7 ...q 173.88 133.68 10 168.03 +7.4 iShMrnLC JKD 2.24e 1.4 ...q 167.90 142.15 13 156.60 -1.4 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 60 16.69 +2.5 iShIntlPfd IPFF .96e 5.2 ...q 19.76 16.64 27 18.40 -1.3 iShSPTUS s ITOT ... ... ...q 65.40 53.79 728 62.00 +1.4 iShSTNtMu SUB .86 .8 ...q 106.40 104.45 98 104.65 -.2 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 11 111.39 -1.5 iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 913 113.18 -.8 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 20758 47.03 +1.9 iShTransp IYT 1.70e .9 ...q 206.73 157.65 133 190.42 -.6 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 1 53.23 +5.3 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 2791 272.07 +1.2 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 8 183.60 -1.1 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 2363 106.85 -2.3 iShEMkts EEM .59e 1.2 ...q 52.08 39.75 57386 47.73 +1.3 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 6707 116.98 -3.8 iSKokusai TOK 1.60e 2.4 ...q 69.65 58.19 4 66.03 +2.2 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 682 24.62 -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 17 58.75 -2.9 iShGblTech IXN 1.10e .7 ...q 171.45 125.35 39 163.20 +6.2 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 6 51.01 -3.5 iSMrnMCG JKH .59e .3 ...q 220.00 176.24 4 213.07 +5.2 iShIndones EIDO .35e 1.3 ...q 30.61 25.66 857 27.47 -3.4 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 132.62 651 159.67 +4.5 iShNYMun s NYF ... ... ...q 56.36 54.53 7 54.65 -2.0 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 103.23 27 113.59 +1.0 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 37 69.63 -.4 iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 72.48 2022 84.08 +1.4 iSSPGlbEn IXC 1.01e 2.8 ...q 38.40 30.34 213 36.43 +2.5 iShCalMn s CMF ... ... ...q 59.75 57.96 88 58.09 -1.8 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.90 9 50.18 -2.1 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 3 84.11 +.3 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 125 43.91 -2.9 iShNANatR IGE .85e 2.4 ...q 38.02 30.59 55 35.46 +.1 iSh JPXNik JPXN ... ... ... 70.78 56.22 4 65.78 +1.3 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 198 84.34 +.9 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 751 37.25 +9.0 iShUSAMo MTUM .81e .7 ...q 113.60 83.80 5680 108.22 +4.9 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 21 159.29 -.1tiShPhilpns EPHE .20e .6 ...q 40.19 33.60 196 33.64 -13.3 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 1062 111.57 -2.3 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 999 108.54 -2.0 iShUKSC bt EWUS 1.38e 3.0 ...q 46.20 37.79 1 45.31 +3.9 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 9 51.45 -1.9 iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.30 11 39.53 +.1 iShAsia50 AIA 1.02e 1.5 ...q 72.96 52.50 67 67.60 +2.4 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 5590 121.27 -4.4 iSRTop200G IWY .82e 1.1 ...q 79.55 62.16 50 76.16 +4.1 iShRTop200 IWL 1.02e 1.6 ...q 66.19 54.04 6 62.38 +1.5 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 31.77 550 34.12 +1.0 iS Eafe EFA 1.66e 2.3 ...q 75.27 63.38 17531 71.22 +1.3 iShGerSC bt EWGS .69e 1.0 ...q 70.42 48.07 6 67.00 +4.2 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 267 87.90 -1.4 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 15 61.62 -4.9 iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 426 125.13 +3.7 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.48 7 28.14 +9.1 iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 243 209.98 +.9 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 173.11 -.6 iShIreland EIRL .55e 1.2 ...q 50.12 41.98 5 47.44 -1.1 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 1080 191.43 +.9 iSh10yCBd CLY 2.67 4.4 ...q 63.67 58.95 813 60.13 -4.9 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 15578 86.46 -.9 iShFinlC bt EFNL .51e 1.2 ...q 43.41 36.57 13 43.24 +9.7 iShSft IGV .12e .1 ...q 183.23 128.86 339 177.88 +15.1 iShCorUS n FTY ... ... ... 51.01 43.20 53 45.48 -8.3 iShDenC bt EDEN .81e 1.2 ...q 71.11 57.75 6 68.48 +1.3 iShNetw IGN .25e .5 ...q 55.29 43.74 8 53.18 +9.7 iShNATch IGM .73e .4 ...q 195.60 139.74 41 186.86 +10.7 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 155 57.88 -7.0 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 53 25.29 -.1 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 211 93.53 -7.7 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 28 100.47 +2.3 iShGbl100 IOO 2.14e 2.3 ...q 98.94 82.26 11 94.15 +1.7 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 23 25.40 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 26 185.74 +3.6 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 1 111.29 -2.3 iShIndia bt INDA .24e .7 ...q 38.21 31.54 2596 34.91 -3.2 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 3025 122.21 -1.7 iSMrnSCG JKK .87e .5 ...q 193.05 153.86 3 189.90 +5.8 iShPoland EPOL .42e 1.6 ...q 30.19 22.82 184 26.40 -2.5 iSMCGth IJK 1.88e .8 ...q 230.66 189.87 322 222.76 +3.2 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 33 107.87 -1.7 iSR1KGr IWF 1.45e 1.0 ...q 146.15 114.97 789 140.13 +4.0 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 66 49.26 -6.3 iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 893 150.46 +1.2 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 431 125.67 -.1 iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 855 197.56 +5.8 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 7 131.50 -3.3 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 1862 50.97 +.3 iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 18595 157.06 +3.0 iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.07 540 86.67 -3.8 iShChina MCHI .61e .9 ...q 76.72 50.21 2385 67.77 +1.8 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 67.14 669 74.60 +2.2 iSRus3K IWV 2.47e 1.5 ...q 169.20 139.27 138 160.29 +1.3 iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 18 69.92 -.2 iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 47 128.65 -3.2 iSUSAMinV USMV .87e 1.6 ...q 55.45 47.79 1917 53.02 +.5 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 4 146.55 -3.7 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 112 157.65 -1.5 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 16 49.65 +.2 iShTelecm IYZ .68e 2.4 ...q 34.77 26.34 335 28.06 -4.6 iShTech IYW 1.20e .7 ...q 184.45 135.79 736 175.77 +8.0 iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 6 92.44 -.5 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 7 101.55 -4.1 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 8517 75.78 -6.5 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.85 4 114.58 +4.7 iSh0-5Tips STIP ... ... ...q 101.32 99.37 45 99.92 +.1 iShHmCnst ITB .09e .2 ...q 46.56 31.86 1319 39.90 -8.7 iShInds IYJ 1.65e 1.1 ...q 158.32 125.23 41 147.84 +.3 iShAerosp ITA 1.31e .6 ...q 206.56 149.17 440 203.66 +8.3 iShHltcare IYH 3.01e 1.7 ...q 193.31 155.94 34 176.12 +1.1 iShFinSv IYG 1.21e .9 ...q 142.14 105.42 120 130.76 +.2 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 195 49.37 +.2 iShInsur IAK .82e 1.3 ...q 69.95 59.34 5 65.07 -2.3 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 675 117.92 -1.3 iShBroker IAI .65e 1.0 ...q 70.58 49.01 83 66.52 +6.0 iShUSEngy IYE 1.14e 2.9 ...q 42.87 33.70 290 39.74 +.2 iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 16 113.61 +2.3 iShCrSPS s IJR ... ... ...q 80.68 66.77 5185 79.87 +4.0 iShMedDev IHI 1.57e .8 ...q 194.27 153.50 120 190.70 +9.9 iShConsGd IYK 2.43e 2.0 ...q 130.93 115.32 11 121.06 -4.5 iShHltcPrv IHF .24e .1 ...q 172.85 135.46 9 164.99 +5.2 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 55.72 430 64.00 +1.5 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 5 149.73 -3.0 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 61 101.49 -.7 iShPeru EPU .70e 1.6 ...q 44.42 32.90 55 44.27 +8.0 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 59.05 5701 67.28 +1.8 iShOilEq IEZ .86e 2.4 ...q 40.47 29.57 37 36.00 +.2 iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 10 135.68 +1.5 iShO&GEx IEO 1.06e 1.5 ...q 70.54 50.49 62 68.89 +6.0 iShAggrAllo AOA .98e 1.8 ...q 56.94 50.27 58 54.27 +.7 iShEurope IEV 1.12e 2.3 ...q 50.81 42.97 387 48.14 +1.9 iShGroAllo AOR .81e 1.8 ...q 46.77 42.58 94 44.91 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 51 99.83 +4.3 iShModAllo AOM .71e 1.9 ...q 39.05 36.50 92 37.83 -.6 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 100 25.01 -3.2 iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 280 55.95 +1.3 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 167 156.66 +2.0 iShConsAllo AOK .64e 1.9 ...q 35.27 33.49 23 34.33 -.9 iShEafeGr EFG 1.37e 1.7 ...q 85.81 70.90 119 81.71 +1.2 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 5 24.35 -.7 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 2 23.69 -2.4 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 5 25.80 -2.5 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 4 25.90 -.7 iStar STAR ... ... 5 12.68 9.75 382 10.33 -8.6 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 1 25.01 -1.4 iStar pfG STARpG 1.91 7.7 ... 25.94 24.12 2 24.97 -2.2 iStar pfI STARpI 1.87 7.6 ... 25.94 23.85 9 24.73 -1.8 ITT Inc ITT .54f 1.0 20 57.62 36.93 441 51.65 -3.2 iBio IBIO ... ... ...dd .55 .14 339 .17 -2.3 Idacorp IDA 2.36 2.7 22 100.04 79.59 232 88.84 -2.8 IDEX IEX 1.48 1.0 34 150.72 100.68 230 144.52 +9.5 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 33 179.07 133.90 801 157.97 -5.3 Imax Corp IMAX ... ... ...cc 32.35 17.58 499 22.20 -4.1 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 947 .25 -21.5 ImpacMtg IMH ... ... 3 17.40 7.18 22 8.64 -15.0 ImpOil g IMO .64f 2.2 59 32.81 25.91 241 29.44 -5.6 IncOpR IOR ... ... 25 12.45 8.31 3 11.70 +5.6 IndCDrillg ICD ... ... ...dd 5.48 2.72 70 4.30 +8.0 IndepHld IHC .12f .3 15 39.85 17.25 16 38.50 +40.3 IndepRT IRT .72a 7.4 19 10.63 8.26 655 9.71 -3.8 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 120 25.55 -2.2 IndiaGCap IGC ... ... ...dd 1.63 .30 355 .60 -39.7 IndoTel s TLK .67 ... ... 36.19 25.96 504 26.87 -16.6 IndBach IBA .87e 1.4 ... 67.61 51.56 18 63.02 +10.0 Infosys INFY .40e 2.3 15 18.71 13.88 8731 16.83 +3.8 InfrREIT n HIFR 1.00 4.9 18 23.22 17.60 315 20.42 +9.9 InfuSystem INFU ... ... ...dd 2.95 1.20 18 2.75 +19.6 IngerRd IR 1.80 2.1 20 97.67 81.93 1416 86.06 -3.5 Ingevity NGVT ... ... ... 82.10 53.62 378 81.05 +15.0 Ingredion INGR 2.40 1.8 18 146.28 113.42 425 130.92 -6.4 InnovInd n IIPR 1.00f 3.0 ... 36.88 15.72 99 33.45 +3.5 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 27.62 -1.2 Innsuites IHT .01 .6 ...dd 2.27 1.23 1 1.56 -10.9 Inphi IPHI ... ... ...cc 46.92 23.65 1138 32.15 -12.2 InsightS n INSI ... ... ... 21.10 18.81 23 18.90 -5.0sInsperity s NSP ... ... 27 73.65 34.88 243 75.95 +32.4 InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .82 .12 .16 +21.1 InstlldBPd IBP ... ... 30 79.40 46.65 204 55.40 -27.1 Instructre n INST ... ... ...dd 46.50 22.55 169 42.10 +27.2 IntegerHl ITGR ... ... ...dd 58.54 33.90 199 57.55 +27.0 Intellichk IDN ... ... ...dd 4.55 1.50 10 2.04 -20.3 IntellgSys INS ... ... ...dd 5.22 3.30 2 5.10 +11.9sIntelsat I ... ... ... 8.55 2.44 13420 9.11 +168.7sInterXion INXN ... ... ... 64.82 40.13 693 64.97 +10.2 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2516 73.43 +4.1 IntCtlHtls IHG ... ... ... 69.23 49.03 1014 61.90 -2.5 IBM IBM 6.00 3.7 12 171.13 139.13 9980 160.91 +4.9 IntFlav IFF 2.76f 1.9 36 157.40 128.42 405 142.08 -6.9 IntlGmeT n IGT .80 2.9 ... 30.82 17.25 1029 27.21 +2.6 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 18 66.94 50.04 1900 53.52 -7.6 IntlSeaw n INSW ... ... ... 23.43 15.23 115 20.08 +8.8 IntTower g THM ... ... ...dd .78 .29 255 .75 +74.4 Interpublic IPG .84f 3.4 16 26.01 18.30 6632 24.35 +20.8 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.12 -1.4 inTestCorp INTT ... ... 13 10.25 5.75 78 7.30 -15.6 IntPotash IPI ... ... ...dd 5.12 1.58 410 4.11 -13.7 Intrexon XON ... ... ...dd 26.99 10.26 970 19.15 +66.2 Inuvo INUV ... ... ...dd 1.39 .70 32 .94 +15.9 Invacare IVC .05 .3 ...dd 19.05 11.25 426 18.70 +11.0 Invesco24 n IHTA ... ... ... 10.33 8.28 7 9.26 -10.2 InvHiIn23 n IHIT ... ... ... 10.32 9.53 22 9.77 -.2 InvAdvMu2 VKI .78 7.4 ...q 11.93 10.49 89 10.54 -7.4 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 46 17.92 -9.9 InvCAVal VCV .79 6.8 ...q 13.20 11.53 83 11.73 -6.8 InvDynCrd VTA .90 7.6 ...q 12.35 11.33 144 11.81 +.9 InvHiInc2 VLT 1.24 8.9 ...q 15.25 13.71 14 13.95 -5.2 Invsco iim IIM .84 5.8 ...q 15.47 13.64 111 14.37 -3.6 Invesco IVZ 1.16 3.7 13 38.43 30.19 2335 31.13 -14.8 InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 556 16.22 -9.0 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 8 24.95 -.3 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 5 25.15 -2.4 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 102 23.81 -4.7 Invsco oia OIA .39 5.2 ...q 8.25 7.38 68 7.53 -5.9 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 147 11.68 -5.8 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 151 11.65 -6.8 InvPAVal VPV .79 6.7 ...q 12.68 11.54 46 11.75 -3.3 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 72 11.86 -5.2 InvSrInco VVR .31 7.0 ...q 4.73 4.26 476 4.45 +1.4 InvTrIG VGM .88 7.2 ...q 13.80 12.09 136 12.21 -7.4tInvTrNY VTN .85 6.7 ...q 14.00 12.74 84 12.76 -7.0 InvTech ITG .28 1.4 ...dd 23.96 17.63 159 20.52 +6.6 InvRlEst IRET .28 5.2 4 5.93 4.05 319 5.42 +8.6 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 5 23.47 -9.8 Invitae n NVTA ... ... ...dd 11.39 4.35 611 5.78 -36.3 InvitHm n INVH .44f 1.9 ... 24.30 20.25 1361 22.95 -2.6 iPBetaCmd BCM ... ... ...q 32.00 25.00 2 30.33 +3.7 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 0 19.79 +11.7 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 6.4 30 41.52 30.78 1193 34.23 -9.3 iShItaly rs EWI ... ... ...q 34.45 26.30 799 33.96 +11.6 iShJapan rs EWJ ... ... ...q 64.71 51.72 4760 60.63 +1.2 iSMlasia rs EWM ... ... ...q 36.53 31.20 858 36.30 +10.1 iShSing rs EWS ... ... ...q 28.35 22.69 365 27.15 +4.7 iSTaiwn rs EWT ... ... ...q 39.36 33.26 2729 37.59 +3.8 iSh UK rs EWU ... ... ...q 38.05 32.82 1748 36.26 +1.2 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 71 49.68 -1.2 iShCmdOpT CMDT ... ... ...q 41.95 33.50 2 37.87 +1.8 iShCvBd ICVT .67e ... ...q 58.93 51.58 10 57.19 +3.8 iShCorEM IEMG .95e 1.6 ...q 62.70 48.26 11346 57.82 +1.6 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 7 16.23 +12.4 iShEnhBd n IGEB ... ... ... 50.77 48.51 48.65 -3.3 iShDefBd n HYDB ... ... ... 51.96 49.25 50.19 -1.0 iShFSIntSC ISCF .12p ... ...q 34.73 27.34 19 33.40 +2.9 iShRs2500 n SMMD ... ... ... 45.58 38.87 44.20 +1.2 iShFacSIntl INTF .17p ... ...q 31.21 25.72 73 29.54 +2.4 iShArgGl n AGT ... ... ... 32.94 24.18 21 30.73 +1.8 iShFS USA LRGF .19e ... ...q 33.93 27.78 180 32.41 +2.0 iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 23 40.39 +2.2 iShFacSGbl ACWF .11p ... ...q 34.07 26.13 184 31.25 +1.9 iSh iBd23 n IBML ... ... ... 25.96 24.74 41 24.82 -1.6 iSh IntDv n IDEV ... ... ... 62.47 53.10 3 59.39 +1.5 iShMgRE rs REM ... ... ...q 48.54 39.80 114 42.30 -6.4 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 639 47.05 -.2 iShDvlValu IVLU ... ... ...q 28.44 23.56 52 26.82 +1.5 iSh 3-10yr n IMTB ... ... ... 51.95 47.80 1 48.17 -3.1siShSaudi KSA ... ... ... 29.94 24.50 89 30.43 +16.2 iSh MinVl n SMMV ... ... ... 30.51 26.90 1 29.53 +1.2 iShIntDevM IMTM .30p ... ...q 33.00 27.11 59 31.08 +1.9 iShIntDevQ IQLT .55p ... ...q 31.40 26.80 8 30.00 +1.2 iShLwCarb CRBN .94p ... ...q 125.97 105.69 12 119.07 +1.8 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.07 -.9 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.88 5 26.88 +1.4 iShMsciChA CNYA ... ... ... 35.68 25.45 2 31.47 -1.7 iSh IntDvGr IGRO ... ... ... 62.04 52.75 10 57.76 -2.7 iShMultiTc TCHF ... ... ... 42.80 34.11 1 41.19 +6.2 iShMultInd INDF ... ... ... 33.67 29.24 0 31.58 -1.0 iShMultHl HCRF ... ... ... 35.18 27.71 13 32.43 +2.5 iShiB20Mun IBMI .24 1.0 ...q 25.44 25.24 55 25.24 -.4 iShMultMat MATF ... ... ... 36.19 29.45 1 33.74 -1.3 iSh MultFin FNCF ... ... ... 37.85 30.16 34.79 -1.6 iShMultiEn ERGF ... ... ... 30.28 23.28 1 28.28 -.1 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 5 91.84 +1.1 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.40 -4.5 iSh MultCnS CNSF ... ... ... 27.25 24.28 25.24 -4.6 iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 420 34.50 -.8 iSh MulConD CNDF ... ... ... 34.24 27.45 3 32.18 +2.8 iSh MultUt UTLF ... ... ... 28.56 23.93 0 25.42 -4.6 iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 941 30.26 +1.5 iShGblReit REET .94e 3.8 ...q 26.68 23.40 135 24.82 -4.9 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 1 29.45 +2.4 iShCoreInt IAGG ... ... ... 53.61 51.09 39 52.65 +1.2 iShEurSC HEUS ... ... ...q 30.92 27.52 29.86 -.4 iShCorePac IPAC 1.06e 1.8 ...q 63.99 52.80 31 60.06 +.7 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 8 96.98 -.4 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 2 25.22 -4.5 iShJpMinV JPMV .70e 1.0 ...q 72.41 60.23 1 70.28 +3.5 iShEafeMV HEFV ... ... ...q 27.90 25.87 3 27.26 -1.1 iShEuMinV EUMV .67e 2.6 ...q 26.69 23.45 1 25.94 +2.4 iShCHNk400 HJPX .19p ... ...q 32.09 25.87 28.48 -6.3 iShCorEur IEUR 1.18e 2.3 ...q 53.97 45.20 255 51.30 +2.3 iShxJMinV AXJV .84p ... ...q 38.95 32.05 1 37.25 +2.5 iSh2022Mu IBMK .09e ... ...q 26.37 25.34 41 25.40 -1.1 iShEm exCh EMXC ... ... ... 58.49 50.03 2 54.53 +1.1 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 1 24.44 -2.3 iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 66 25.31 -.4 iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 483 32.46 -3.2 iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 496 29.26 -1.4 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 0 19.81 -.9 iShH10yCBd CLYH .31e ... ...q 27.42 24.82 7 26.38 -.2 iShCHSpain HEWP .31p ... ...q 24.63 20.85 1 22.20 +.1 iShHEmBd EMBH .30e ... ...q 27.37 25.29 2 26.46 -.3 iShCHItaly HEWI .55p ... ...q 18.48 16.02 8 18.39 +9.3 iShShMMu MEAR .27e ... ...q 50.18 49.63 2 49.72 -.2 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 5 26.51 -1.3 iShGbMM rs PICK ... ... ... 37.91 25.02 39 34.62 iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.27 -.4 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 29 50.27 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 1 23.33 -4.1 iSh ESG Sl ESGE ... ... ... 81.63 61.90 25 74.62 +1.0 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 25.96 -4.0 iShEMktMV HEMV ... ... ...q 29.20 24.95 7 27.70 +1.2 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 80 50.03 -.1 iShCHJpn HEWJ .74e .5 ...q 35.29 27.76 312 32.24 -3.3 iShCHSoK HEWY .48p ... ...q 32.01 27.09 30.11 -.5 iShFacEmg EMGF .13p ... ...q 53.84 40.69 87 50.37 +1.8 iSh iBd26 n IBDR ... ... ... 24.92 23.36 36 23.65 -3.6 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 40 25.11 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 117 25.05 -1.0 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 150 24.72 -.6 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 92 24.43 -2.6 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 197 24.42 -2.3 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 68 24.21 -3.3 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 155 24.26 -3.2 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 134 24.42 -1.5 IsoRay ISR ... ... ...dd .64 .38 91 .42 +5.3 IsraelChm ICL .27e 6.0 ... 4.95 3.85 61 4.48 +10.9 IssuerDir ISDR .20 1.2 55 18.95 11.30 2 16.05 -12.5 ItauCorpb ITCB 2.48e 16.8 ... 15.76 10.28 20 14.80 +10.1 ItauUnibH ITUB .32e 2.2 ... 16.98 10.02 8198 14.88 +14.5 IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 20 14.31 -5.4J -JAlexHld n JAX ... ... 35 12.30 8.70 131 12.15 +25.3 JJill n JILL ... ... ... 13.96 4.17 1935 5.32 -31.8 JBG Smth n JBGS .23p ... ... 35.64 30.79 210 34.35 -1.1 JMP Gp27 n JMPD ... ... ... 25.62 24.11 5 25.00 -1.1 JMP Grp JMP .36 7.1 73 7.70 4.92 12 5.09 -9.2 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 3 25.59 +1.2 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 41 26.22 -3.1 JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.06 206 62.60 +.2 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 53.68 91 60.26 +.3 JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 12 59.85 +2.6 JPM DREq JPUS .26p ... ...q 74.59 63.05 64 71.05 +.8 JPM DivInt JPIH ... ... ... 30.65 27.58 29.14 -2.9 JPMDsfEu JPEU ... ... ... 64.34 54.18 1 61.32 +1.6 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 24.93 458 25.54 -2.4 JPM FutSt n JPMF ... ... ... 25.34 24.33 0 24.66 -1.9 JPM UlSh n JPST ... ... ... 51.03 48.88 81 50.10 +.1 JPM SCap n JPSE ... ... ... 30.81 27.03 113 30.14 +1.5 JPM GlB n JPGB ... ... ... 52.89 50.26 15 50.58 -1.1 JPM Evnt n JPED ... ... ... 25.37 24.55 24.88 -1.3 JPM Disc n JPHY ... ... ... 52.80 49.72 4 50.57 -1.4 JPM USMid JPME ... ... ... 66.84 57.20 4 64.48 +1.2 JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 15488 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 47 25.36 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 40 26.36 -2.5 JPMAlerian AMJ 2.29 8.6 ...q 32.34 23.17 3137 26.61 -3.1 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 67 26.09 -2.1 JPMCh pfG JPMpG 1.52 5.9 ... 27.43 25.30 78 26.15 -3.0 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 71 26.22 -2.6 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 17 31.77 23.70 1202 29.42 +12.1 JacobsEng JEC .60 1.0 23 72.18 49.31 460 60.24 -8.7 JaggedPk n JAG ... ... ... 16.55 10.96 776 14.39 -8.8 JHardie s JHX .38e 2.1 85 18.79 13.55 9 18.38 +4.4 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 49.96 151 49.99 -.4 JanusHn n JHG 1.28 4.1 ... 41.64 30.24 1072 31.46 -17.8 JpnSmCap JOF .13e 1.1 ...q 13.06 9.34 75 12.13 +2.7 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 590 30.36 -22.9 JernignC n JCAP 1.40 7.5 11 24.89 15.90 85 18.59 -2.2 Jianpu n JT ... ... ... 9.49 4.75 128 5.88 -9.3 JinkoSolar JKS ... ... 34 30.50 16.06 713 19.02 -20.9 JBeanTch JBT .40 .3 46 122.65 82.45 218 118.85 +7.3 JHMultLgC JHML .10p ... ...q 37.14 30.72 18 35.31 +1.5 JH MultMdC JHMM .08p ... ...q 36.30 30.04 32 34.86 +2.2 JH MultCns JHMC .07p ... ...q 33.38 27.14 34 31.04 +1.5 JH MultFin JHMF .08p ... ...q 39.70 30.70 4 36.99 +.6 JH MultHltC JHMH .05p ... ...q 34.56 28.16 0 31.20 +.2 JH MultTch JHMT .09p ... ...q 47.35 34.67 9 44.94 +9.4 JH MultEn JHME ... ... ... 32.02 24.30 361 30.57 +3.1 JH MultMat JHMA ... ... ... 38.20 30.00 34.80 -3.1 JH SmCap n JHSC ... ... ... 28.27 24.27 3 26.19 +.3 JH MultDev JHMD ... ... ... 32.58 27.21 7 31.04 +2.0 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 0 35.31 +.6 JH HedgEq HEQ 1.50 9.0 ...q 17.95 15.87 75 16.70 -4.1 JH TxAdY HTY 1.28 14.5 ...q 10.25 8.27 25 8.82 JohnJn JNJ 3.36 2.6 18 148.32 122.15 10983 130.54 -6.6 JohnContl n JCI 1.04e 3.0 23 44.37 33.23 3717 34.29 -10.0 JonesEngy JONE ... ... ...dd 2.70 .54 2250 .69 -37.7 JonesLL JLL .74f .4 30 178.75 110.15 450 173.86 +16.7 Jumei Intl JMEI ... ... 31 4.20 2.00 789 2.79 -4.5 JnprNtwk JNPR .72 2.8 14 30.96 23.68 4495 25.41 -10.8 Jupai n JP .40f 2.0 20 29.00 7.36 67 19.54 +5.7 JustEngy g JE .41 ... 5 6.29 3.86 104 4.47 +4.2 JustEn pfA JEpA ... ... ... 27.70 21.29 16 23.20 -6.7K -K12 LRN ... ... 70 21.18 12.72 224 13.92 -12.5 KAR Auct KAR 1.40 2.6 18 56.75 40.27 813 53.24 +5.4 KB FnclGp KB ... ... ... 63.96 43.36 97 55.44 -5.2 KB Home KBH .10 .3 34 38.80 19.80 913 29.21 -8.6 KBR Inc KBR .32 1.9 12 21.70 13.36 2064 17.15 -13.5 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 0 25.40 +.4 KKR KKR 1.31e 6.2 9 24.50 17.16 1536 20.98 -.4 KKR pfA KKR.PRA ... ... ... 27.69 25.45 19 25.89 -4.1 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 26 25.62 -4.2 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 121 15.98 -.4 KKR RE n KREF 1.39e ... ... 23.99 18.09 139 19.87 -.7 KMG Chm KMG .12 .2 25 70.60 44.70 128 66.65 +.9 KT Corp KT ... ... ... 18.82 12.70 869 13.38 -14.3 Kadant KAI .84 .9 30 114.00 59.30 48 97.95 -2.4 Kadmon n KDMN ... ... ... 5.86 2.05 200 4.39 +21.3 Kaman KAMN .80 1.3 36 63.89 45.50 101 63.37 +7.7 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.44 -3.0 KC Southn KSU 1.44f 1.3 20 114.85 86.15 969 111.29 +5.8 KapStoneP KS .40 1.2 14 35.01 19.59 1110 34.66 +52.8 KaynAEnD KED 1.60 9.7 ...dd 19.21 14.10 44 16.51 -5.2 KA EngTR KYE 1.32m 14.4 ...q 12.46 8.30 208 9.19 -8.6 KA MLP KYN 1.80 10.3 ...q 20.50 14.38 481 17.48 -8.2 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 4 25.22 -.1 KAMidsEn KMF 1.80m 14.5 ...q 16.30 11.36 68 12.45 -9.8 KeanGrp n FRAC ... ... ... 19.83 12.42 1230 15.67 -17.6 Kellogg K 2.16 3.4 16 74.28 58.76 1919 63.79 -6.2 KelsoTch g KIQ .03f 5.5 ... .89 .24 1 .55 +5.8 Kemet KEM ... ... 27 27.35 11.02 869 18.97 +26.0 Kemper KMPR .96 1.6 26 71.52 36.35 205 58.30 -15.4 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 7 25.83 -1.0 Kennamtl KMT .80 2.0 25 52.52 32.23 851 40.42 -16.5 KennWils KW .76 4.1 ...cc 22.35 15.95 1228 18.45 +6.3 KenonHld n KEN ... ... ... 33.22 11.51 16 15.66 -27.7 KeyEngy KEG ... ... ... 24.79 8.20 66 14.89 +26.3 Keycorp KEY .40f 2.1 15 22.40 16.28 11946 18.96 -6.0 Keycorp pfI KEYpI ... ... ... 29.97 27.28 61 27.51 -4.9 Keysight KEYS ... ... 41 55.21 35.62 734 54.51 +31.0 KilroyR KRC 1.70 2.4 15 77.70 62.91 426 70.98 -4.9 KimbRoy n KRP 1.44f 7.5 ... 20.24 15.06 17 19.10 +17.5 KimbClk KMB 4.00f 3.8 17 134.30 104.58 2411 106.60 -11.7 Kimco KIM 1.12 8.0 14 22.34 13.69 6506 14.02 -22.8 Kimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 17 24.57 -2.5tKimco pfJ KIMpJ 1.38 6.1 ... 25.61 22.60 8 22.58 -9.8 Kimco pfK KIMpK 1.41 6.2 ... 25.56 22.55 10 22.61 -10.0 Kimco pfL KIMpL ... ... ... 25.99 21.24 20 21.56 -12.9 KindMorg KMI .50 3.1 24 21.25 14.69 14445 16.02 -11.3 KindM pfA KMIpA ... ... ... 46.75 29.98 110 31.27 -17.6 KindredHlt KND .48 5.4 ...dd 11.90 5.50 661 8.95 -7.7 Kingsway KFS ... ... ...dd 6.35 3.65 5 3.80 -24.8 Kinross g KGC ... ... 30 4.91 3.35 8908 3.87 -10.4sKirbyCp KEX ... ... 36 87.30 59.25 315 86.40 +29.3 KirklLak n KL .02e ... ... 17.43 11.52 552 17.05 +11.0 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.4 5 22.02 13.90 543 15.06 -23.2 KlondexM g KLDX ... ... ... 3.89 1.29 1948 2.40 -8.0 KnSwftT rs KNX .24 .5 28 51.94 30.48 2200 44.12 +.9 Knoll Inc KNL .60 2.8 15 24.47 16.57 323 21.09 -8.5 KnotOffsh KNOP 2.08 10.1 ... 24.43 19.15 101 20.65 -.5 Knowles KN ... ... 10 19.90 11.83 2404 12.02 -18.0 Kohls KSS 2.44f 4.0 12 69.48 35.16 2288 61.77 +13.9 Koppers KOP 1.00 2.2 12 51.80 33.90 89 45.60 -10.4 KoreaElc KEP ... ... ... 20.38 14.12 265 16.19 -8.6 KoreaFd KF 4.50e ... ...q 44.64 37.94 7 40.98 -.7sKornFer KFY .40 .7 23 54.05 31.19 371 54.17 +30.9 KosmosEn KOS ... ... ...dd 8.62 5.15 664 6.67 -2.6 KrNwChin s KFYP ... ... ...q 44.18 30.07 32.88 -1.7 KrS ChIn n KWEB ... ... ... 68.39 53.99 626 60.75 +3.7 KranChinA KBA 9.93e ... ...q 39.22 27.31 92 33.76 -2.0sKraneChCm KCNY .22e .6 ...q 37.61 32.60 1 37.44 +6.7 KranShFtse KEMP ... ... ...q 29.85 22.78 27.07 +1.8 KrnChEnv n KGRN ... ... ... 27.96 23.37 0 24.20 -4.3 KrnOnBelt n OBOR ... ... ... 28.16 24.47 2 25.94 +1.5 KrS CnTc n KEMQ ... ... ... 28.97 23.87 2 26.12 +2.3 KratonCp KRA ... ... 17 53.39 30.70 272 51.98 +7.9 Kroger s KR .50 2.1 12 31.45 19.69 5436 24.23 -11.7 KronosWw KRO .68f 2.8 9 29.49 16.15 517 24.68 -4.2 Kyocera KYO ... ... ... 71.92 53.79 30 56.82 -13.3 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 5 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 63

L -L Brands LB 2.40 6.6 11 63.10 35.00 3255 36.24 -39.8 L-3 Tch LLL 3.20f 1.5 21 218.71 159.43 616 213.92 +8.1 LCI Inds LCII 2.20 2.3 17 132.73 86.25 200 96.00 -26.2 LG Display LPL ... ... ... 17.05 11.28 1167 11.93 -13.3 LGL Grp LGL ... ... 20 6.70 4.25 0 5.53 -1.5 LMP CapIn SCD 1.24f 9.6 ...q 14.80 12.22 23 12.96 -7.1 LSB Inds LXU ... ... ...dd 11.71 5.36 176 6.48 -26.0 LSC Com LKSD 1.04f 6.0 ... 26.73 11.79 184 17.29 +14.1 LTC Prp LTC 2.28f 6.1 16 52.85 36.10 268 37.26 -14.4 LaQuinta LQ ... ... 65 21.06 13.11 2162 19.54 +5.9 LaZBoy LZB .48 1.6 20 34.25 23.15 283 29.90 -4.2 LabCp LH ... ... 20 181.72 134.19 757 166.78 +4.6 LadderCap LADR 1.26 8.8 20 15.39 12.83 9409 14.33 +5.1 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 153 3.39 +7.3 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 23 25.14 -.7 LadThal27 n LTSL 1.63 6.7 ... 25.16 24.00 9 24.48 -1.8sLambWst n LW .77 1.2 24 64.95 40.75 1545 65.50 +16.0 Lannett LCI ... ... 7 30.35 14.40 411 17.00 -26.7 LaredoPet LPI ... ... 4 13.57 7.41 1966 9.64 -9.1 LVSands LVS 3.00f 4.1 21 79.84 56.33 2038 73.50 +5.8 LaSalleH LHO 1.80 5.8 17 31.75 24.10 2392 31.23 +11.3 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 4 24.50 -2.4 LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 1 24.73 -3.9 Latam Air LTM ... ... ... 17.39 10.53 276 15.63 +12.4 LatAmDisc LDF .03e .3 ...q 13.25 9.80 2 11.94 +4.0 LattDvMkt RODM .62e 2.1 ...q 31.02 25.98 114 29.70 +1.7 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 7 25.90 +.5 Latt RE n RORE ... ... ... 16.02 13.27 0 14.11 -8.9 LattUSEqt ROUS .39e ... ...q 33.42 26.68 39 31.67 +1.2 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 47 18.37 +2.1 Lazard LAZ 1.64 3.1 14 60.00 40.50 1118 53.74 +2.4 LazWldDiv LOR .69 6.0 ...q 12.63 10.69 25 11.48 -1.3 LeafGrp LFGR ... ... ...dd 10.15 6.35 18 7.65 -22.7 LearCorp LEA 2.80f 1.4 14 202.42 133.78 372 197.68 +11.9 Lee Ent LEE ... ... 5 3.10 1.75 136 2.25 -4.3 LegacyAc n LGC ... ... ... 9.91 9.51 0 9.59 -.4 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 9.95 +.1 LeggMason LM 1.12 2.9 11 47.13 36.10 801 38.56 -8.1 LegMas56 n LMHA ... ... ... 28.47 25.57 7 26.11 -4.2 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 44 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 4 27.00 -4.2 LM EM LoV LVHE ... ... ... 31.44 25.79 0 28.09 +2.1 LeggPlat LEG 1.44 3.2 21 54.97 41.25 771 45.04 -5.6 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.38 +.9 LeidosHld LDOS 1.28a 1.9 25 70.11 50.94 698 66.83 +3.5 LejuHldgs LEJU .20e ... ...dd 3.48 1.05 16 1.13 -21.5 LendingClb LC ... ... ...cc 6.56 3.09 3932 3.39 -17.9 LennarA LEN .16 .3 15 72.17 49.34 3191 57.53 -9.0 LennarB LEN/B .16 .3 12 58.65 41.30 59 46.45 -10.1 Lennox LII 2.04 1.0 28 223.05 160.18 212 205.85 -1.2tLeo Hld un LHC ... ... ... 10.10 9.90 119 10.09 +1.2 LeucNatl LUK .40 1.6 45 28.30 21.61 3624 24.53 -7.4 LevelBr n LEVB ... ... ... 5.50 3.50 67 4.67 +7.4 LexRltyTr LXP .71f 9.0 10 10.65 7.68 1074 7.91 -18.0 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 1 49.55 -3.5 Libbey LBY .47 8.8 ...dd 11.17 4.60 170 5.34 -29.0 LbtyASE USA .72e 11.3 ...q 6.80 5.42 1380 6.40 +1.6 LbtyASG ASG .38e 6.1 ...q 6.49 4.59 86 6.25 +12.8 LibOilSv n LBRT ... ... ... 23.30 16.00 369 19.41 -15.2 LibtProp LPT 1.60 4.0 19 45.40 37.77 943 40.41 -6.0 LifeStorg LSI 4.00 4.6 30 91.73 69.00 441 87.81 -1.4 LightInBox LITB ... ... ...dd 3.46 1.61 18 2.20 -4.3 LilisEn n LLEX ... ... ...dd 5.69 2.96 105 4.14 -19.0 LincNat LNC 1.32 1.9 10 86.68 63.10 1505 69.75 -9.3 LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5 Lindsay LNN 1.20 1.3 44 100.40 82.31 47 90.62 +2.7 LineCp n LN ... ... ... 47.81 32.69 150 38.24 -6.7 LionsGat A LGF/A .09p ... ... 36.48 24.56 481 26.68 -21.1 LionsGat B LGF/B ... ... ... 34.41 22.50 508 24.71 -22.1 LiqTech LIQT ... ... ...dd .84 .25 478 .39 -31.3 LithiaMot LAD 1.00 1.0 13 127.99 86.05 208 102.76 -9.5 LiveNatn LYV ... ... ...cc 49.11 31.30 1260 38.97 -8.5 LloydBkg LYG .47a 12.0 ... 4.21 3.26 15791 3.93 +4.8 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 51 363.00 266.01 1060 349.14 +8.7 Loews L .25 .5 14 53.59 45.01 1136 51.00 +1.9 LomaNeg n LOMA ... ... ... 26.89 20.03 337 21.35 -7.3sLaPac LPX .13p ... 16 31.07 22.07 1722 31.06 +18.3 Lowes LOW 1.64 1.9 20 108.98 70.76 5037 86.16 -7.3 Lubys LUB ... ... ...dd 3.43 2.36 9 2.69 +1.9 LumberLiq LL ... ... ...dd 41.33 19.46 795 23.43 -25.4 LuxferHld LXFR .50 3.6 ... 16.21 11.21 13.80 -12.7 Luxoft LXFT ... ... 20 67.85 38.60 90 40.30 -27.6 Lydall LDL ... ... 17 60.00 42.51 59 48.85 -3.7 LyonBas A LYB 4.00f 3.8 9 121.95 78.01 1789 106.04 -3.9M -M&T Bk MTB 3.00 1.7 20 197.37 141.12 1059 177.43 +3.8 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 0 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 0 1030.00 MAG Slv g MAG ... ... ... 13.84 9.29 175 11.11 -10.1 MBIA MBI ... ... ...dd 10.97 6.04 1704 9.17 +25.3 MDC MDC 1.20f 4.1 11 35.18 26.45 337 29.46 -7.6 MDU Res MDU .79 2.8 24 28.54 24.29 681 28.15 +4.7 MFA Fncl MFA .80 10.6 10 8.90 6.72 1065 7.52 -5.1 MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 1 25.66 -2.7 MFA pfB MFApB 1.88 7.3 ... 25.89 24.53 9 25.75 +1.8 MFC Bcp MFCB ... ... ...dd 9.62 5.69 9 6.20 -20.4 MFS CAMu CCA .60 5.8 ...q 14.00 10.32 5 10.42 -9.5 MCR MCR .72a 8.9 ...q 8.76 8.00 96 8.12 -4.2tMGF MGF .41 9.0 ...q 5.03 4.56 48 4.56 -4.8 MFS HInM CXE .30 6.2 ...q 5.51 4.84 34 4.87 -7.1 MFS HYMu CMU .28 6.3 ...q 4.89 4.37 31 4.40 -4.8 MFS IHI CIF .25 9.0 ...q 3.03 2.63 54 2.77 -5.9 MIN MIN .42 10.8 ...q 4.38 3.89 303 3.90 -6.0 MFS InvG CXH .50 5.3 ...q 10.33 9.27 34 9.45 -2.7 MMT MMT .52 9.0 ...q 6.29 5.65 128 5.76 -5.1tMFM MFM .38 5.9 ...q 7.41 6.46 79 6.46 -6.0 MFV MFV .58 8.7 ...q 6.84 5.71 16 6.62 +11.8 MGIC Inv MTG ... ... 10 16.21 10.07 5072 10.77 -23.7 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 1272 28.15 -3.4 MGM Rsts MGM .48f 1.3 10 38.41 28.57 6617 36.11 +8.1 MI Homes MHO ... ... 15 37.41 24.08 228 34.13 -.8 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.1 ...dd 39.38 30.88 1931 34.29 -3.3 MRC Glbl MRC ... ... 20 20.77 14.01 404 18.72 +10.6sMSA Safety MSA 1.40f 1.6 69 87.31 65.95 200 87.89 +13.4 MSC Ind MSM 2.32 2.6 17 99.94 65.42 423 89.30 -7.6 MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 471 150.12 +18.6 MSG Netw MSGN ... ... 10 26.30 16.25 237 22.75 +12.3 MV OilTr MVO .76e 8.7 7 9.80 4.80 74 8.64 +2.9 MVC Cap MVC .60 6.0 ...q 10.97 8.59 13 10.04 -4.9 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.44 -1.5 MacQUtlDv MFD 1.20 10.1 ...q 14.75 11.44 29 11.87 -4.5 MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 38 22.85 -11.4 Macerich MAC 2.96 5.1 32 69.73 52.12 854 58.34 -11.2 MackCali CLI .80 4.7 8 28.51 15.86 391 17.12 -19.9 Macquarie MIC 5.76f 14.6 7 81.74 36.20 1088 39.47 -38.5 Macys M 1.51 5.2 10 31.04 17.41 5220 28.94 +14.9 MadCvCall MCN .72 9.7 ...q 8.15 7.09 16 7.41 -4.0 MadSqGd n MSG ... ... 75 254.50 189.96 140 242.65 +15.1 MadStSec MSP 1.04 9.0 ...q 12.33 10.72 3 11.60 -.9 MagellMid MMP 3.68f 5.6 19 76.56 54.82 1316 66.12 -6.8sMagna g s MGA 1.32f 2.2 11 61.27 40.71 951 60.74 +7.2 MagnaChip MX ... ... 6 13.40 8.05 269 9.80 -1.5 Maiden prA MHpA 2.06 10.7 ... 25.88 18.80 37 19.29 -21.9 Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 32 17.52 -28.3 MaidnH pfD MHpD 1.68 10.1 ... 25.05 14.85 58 16.57 -20.9 MaidenHld n MHLA .60 3.2 ... 27.28 16.68 11 18.77 -18.4 MaidHld 43 MHNC 1.94 9.4 ... 27.34 18.64 15 20.67 -15.4 MainStCap MAIN 2.22a 5.9 13 41.79 34.37 219 37.57 -5.4 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 61 19.25 -2.9 Majesco n MJCO ... ... ...dd 6.43 4.35 2 5.21 -3.0 Mallinckdt MNK ... ... ... 49.12 13.32 2109 13.97 -38.1 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 9 13.71 +2.1 ManchUtd MANU .36 1.9 1 22.15 15.86 51 19.10 -3.5 Manitowc rs MTW ... ... ... 44.03 21.24 414 29.09 -26.1 ManngNap MN .32 9.1 15 6.00 2.95 43 3.50 -2.8 ManpwrGp MAN 1.86 1.6 14 136.93 99.57 299 116.72 -7.4 Manulife g MFC .44 ... ... 22.16 16.62 1686 18.66 -10.5 MarathnO MRO .20 1.1 ...dd 19.52 10.55 15140 18.15 +7.2sMarathPt s MPC 1.84 2.3 19 77.92 49.11 3866 78.55 +19.1 MarcusMill MMI ... ... 22 36.70 23.40 214 35.24 +8.1 Marcus MCS .50 1.6 25 34.90 23.55 84 31.05 +13.5 MarinSft rs MRIN ... ... ... 15.45 6.25 28 7.05 -35.6 MarineP MPX .28 2.0 26 17.12 11.66 9 14.35 +12.6 MarineMx HZO ... ... 18 24.30 13.80 277 18.90 Markel MKL ... ... 45 1194.98 936.95 51 1158.00 +1.7 MarriotVac VAC 1.60 1.2 23 154.14 105.05 218 136.47 +.9 MarshM MMC 1.50 1.8 23 86.54 72.30 1699 84.03 +3.2 MartMM MLM 1.76 .9 29 244.32 191.09 620 201.85 -8.7 Masco MAS .42 1.0 25 46.45 34.66 3529 41.40 -5.8 Masonite g DOOR ... ... 12 85.30 50.40 244 63.80 -14.0 Mastec MTZ ... ... 15 55.53 38.40 494 46.65 -4.7 MastechD MHH ... ... 14 15.93 6.13 14 12.05 +19.8 MasterCrd MA 1.00 .6 41 183.73 115.00 4141 178.34 +17.8 MatadorRs MTDR ... ... 34 33.96 20.13 881 32.08 +3.1 Materion MTRN .40 .7 45 55.35 33.10 168 54.40 +11.9 MatinasB n MTNB ... ... ... 3.20 .59 238 .66 -43.1 Matson MATX .80 2.7 6 40.32 21.63 113 29.35 -1.6 MauiLand MLP ... ... 21 27.80 10.55 27 12.00 -30.6 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 130 45.20 -29.7 Maximus MMS .18 .3 21 72.71 58.43 325 69.80 -2.5 MaxLinear MXL ... ... 16 32.47 20.38 273 23.58 -10.7 McClatch rs MNI ... ... ...dd 12.99 5.75 25 9.20 +3.0 McCorm vot MKC/V 2.08f 1.9 ... 112.92 90.60 1 107.23 +6.7 McCorm MKC 2.08f 1.9 16 111.46 90.25 865 108.45 +6.4 McDrmInt MDR ... ... 11 9.07 5.38 38394 6.32 -4.0 McDnlds MCD 4.04 2.5 28 178.70 133.26 2746 162.55 -5.6 McKesson MCK 1.36 .9 12 178.86 133.82 2087 149.50 -4.1 McEwenM MUX .01 .5 ...dd 3.07 1.82 1210 2.06 -9.6 Mechel pf MTLp ... ... ... 1.34 .80 0 .91 -13.3 Mechel rs MTL ... ... ... 6.23 3.30 110 3.57 -32.1 Medequit n MRT .84 8.2 ... 13.06 9.67 164 10.22 -8.9 MedProp MPW 1.00f 7.9 14 14.19 11.82 2740 12.73 -7.6sMedifast MED 1.92 1.9 45 101.12 40.00 108 103.21 +47.8 MedleyCap MCC .64 15.0 7 7.89 3.94 278 4.28 -18.0 MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 17 25.16 -.3 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 0 25.34 -1.8 Medley n MDLX .22p ... ... 25.00 23.76 1 25.00 +.9 Medley24 n MDLQ ... ... ... 25.66 24.51 4 24.98 -.9 MedleyMgt MDLY .80 14.5 17 8.15 5.45 13 5.50 -15.4 Mednax MD ... ... 14 63.04 40.56 558 52.51 -1.7 Medtrnic MDT 1.84 2.3 32 89.72 76.41 4611 80.63 -.1 Merck MRK 1.92 3.2 22 66.41 52.83 15316 59.27 +5.3 MercGn MCY 2.50 5.2 20 63.23 41.41 317 48.50 -9.2 Meredith MDP 2.18f 4.2 12 72.25 50.63 640 52.00 -21.3 Meritage MTH ... ... 12 55.50 37.70 252 45.65 -10.8 Meritor MTOR ... ... 7 29.54 14.97 1059 20.97 -10.6 MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 21 25.82 -1.0 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 18 26.23 -3.5 ML CZN46 PIY 2.09 15.4 ... 26.88 11.66 12 13.56 -7.8 MLRRD29 PYS 1.58 8.4 ... 24.85 17.20 6 18.78 -7.3 MLGS t PYT .76 3.5 ... 22.60 20.40 21.85 +4.3 MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.50 0 27.15 -2.0 MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 9 15.37 -16.7 Mesab MSB 1.49e ... ... 30.92 12.70 158 23.50 -6.6 Methode MEI .44 1.1 34 48.44 36.05 105 40.00 -.2 MetLife MET 1.60 3.4 10 55.91 43.01 4286 46.90 -7.2 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 29 25.10 +1.0 MetroBkH n MCB ... ... ... 51.30 36.35 35 44.29 +5.2 MettlerT MTD ... ... 40 697.26 494.59 156 581.57 -6.1 MexcoEn MXC ... ... ...dd 7.18 3.00 7 3.55 -9.7 MexEqt MXE 1.62e .1 ...q 12.22 9.91 5 11.64 +13.5 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.1 ...q 18.24 15.26 10 17.11 +8.6 MKors KORS ... ... 20 69.95 32.38 1562 66.84 +6.2 MicrFoc n MFGP ... ... ... 36.21 12.67 976 18.27 -45.6 MicrSol n MICR ... ... ... 4.29 3.19 1 3.87 +10.6 MidAApt MAA 3.48 3.8 17 110.95 85.16 842 92.65 -7.9 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 63.63 -5.5 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 15 13.40 +1.1 MidstPet MPO ... ... ... 19.49 10.87 165 14.69 -11.4 Milacron n MCRN ... ... ... 22.62 15.09 829 20.15 +5.3 MilestnSci MLSS ... ... ... 1.80 .70 56 .77 -34.8 MHowHiInc HIE 1.39 11.9 ...q 14.17 10.93 38 11.71 -6.1 MillerInds MLR .72 2.7 16 29.00 23.65 14 26.20 +1.6 MinTech MTX .20 .3 17 80.50 62.55 80 70.80 +2.8 MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 1 25.50 -.6 Mistras MG ... ... 38 23.83 17.00 42 20.62 -12.1 MitsuUFJ MUFG ... ... ... 8.11 5.95 11628 6.54 -10.0sMiX Tele MIXT .22e ... ... 16.32 5.59 152 16.65 +30.5 MizuhoFn MFG ... ... ... 4.00 3.37 1098 3.64 MobileTele MBT .53e 5.4 ... 12.80 7.77 3059 9.81 -3.7 Model N MODN ... ... ...dd 18.90 10.35 178 17.70 +12.4 Modine MOD ... ... 16 25.75 11.15 191 20.75 +2.7 Moelis&Co MC 1.48 2.8 65 54.60 34.60 370 53.50 +10.3 Mohawk MHK ... ... 18 286.85 223.99 621 243.48 -11.8 MolinaHlth MOH ... ... ...dd 93.98 48.18 990 84.68 +10.4 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 1497 73.71 -10.2 MonRE MNR .68 4.4 24 18.45 13.87 528 15.49 -13.0 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 23.59 21 24.09 -3.8 Monsanto MON 2.16 1.7 22 126.80 114.19 2855 125.45 +7.4 Moodys MCO 1.76f 1.1 36 171.68 112.55 664 165.94 +12.4 Moog A MOG/A .25p ... 22 93.93 65.41 90 86.08 -.9 Moog B MOG/B .25p ... 22 91.71 66.61 84.41 -4.9 MorgStan MS 1.16f 2.2 15 59.38 40.43 14478 53.24 +1.5 MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 207 28.57 -1.3 MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.50 50 27.87 -2.0 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 157 27.00 -3.1 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 27 26.13 -2.2 MorgSt pfK MSpK ... ... ... 27.72 25.56 84 25.97 -4.2 MS Asia APF .14e .8 ...q 19.99 15.51 46 18.03 -2.0 MS China CAF 13.33e ... ...q 27.79 19.32 43 24.67 +5.5 MS CushHi MLPY 1.28e 20.0 ...q 8.00 6.10 2 6.40 -9.3 MS EMD MSD .57e 6.1 ...q 10.27 9.32 38 9.42 -5.6 MSEMDDbt EDD .80m 10.4 ...q 8.37 7.50 270 7.72 +.3 MSEmMkt MSF .05e .3 ...q 19.86 15.07 68 17.84 -.3 MS icb ICB .54a 2.9 ...q 19.79 17.88 14 18.88 +2.9 MS India IIF .04e ... ...q 35.14 28.02 19 30.95 -6.6 MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 4 12.11 -1.8 MkVRMB CNY ... ... ...q 49.12 38.72 0 46.80 +8.8 MkVRupee INR .20p .5 ...q 45.42 39.60 2 42.53 -2.6 MSDLEur URR ... ... ...q 21.49 16.02 1 20.65 +13.9 MSDSEur DRR ... ... ...q 60.62 44.20 0 46.49 -4.0 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 55 22.62 -.1 MosaicAc n MOSC ... ... ... 9.90 9.49 9.72 +.2 Mosaic MOS .10m .4 35 29.20 19.23 4672 25.59 -.3sMotrlaSolu MSI 2.08 1.9 21 110.29 79.63 799 110.65 +22.5 Movado MOV .80f 2.0 ...cc 42.25 20.50 242 39.80 +23.6 Mueller MLI .40 1.5 18 37.57 25.26 351 27.16 -23.3 MuellerWat MWA .20f 1.9 24 12.99 10.01 736 10.71 -14.5sMulesft n MULE ... ... ... 44.58 19.40 2476 44.56 +91.6 MurphO MUR 1.00 3.5 ...dd 35.16 22.21 1316 28.83 -7.1 MurphUSA MUSA ... ... 12 89.69 61.70 365 64.46 -19.8 MyersInd MYE .54 2.3 48 24.15 15.40 90 23.80 +22.1 Myomo n MYO ... ... ... 23.20 2.07 171 3.34 -10.9 Myovant n MYOV ... ... ...dd 24.14 9.92 321 21.85 +72.9N -NCI BldSy NCS ... ... 22 21.20 13.05 304 18.10 -6.2 NCR Corp NCR ... ... 28 43.38 29.20 914 31.62 -7.0 NGL EnPt NGL 1.56 12.6 ...dd 21.98 8.58 584 12.35 -12.1 NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 20 24.00 -1.6 NL Inds NL ... ... 6 16.05 6.00 31 8.45 -40.7 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3sNRG Egy NRG .12 .4 50 31.15 14.52 5776 31.25 +9.7 NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 126 17.18 -8.9 NRG Yld C NYLD 1.19f 6.7 33 20.15 15.55 495 17.65 -6.6 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 1 5.66 +34.5 NVR NVR ... ... 24 3700.00 2053.80 25 3057.33 -12.9 Nabors NBR .24 3.2 ...dd 12.04 5.32 7227 7.59 +11.1 NACCO NC 1.09f 2.8 5 92.60 23.80 18 38.55 +2.4 NamTai NTP .28 2.2 50 13.90 7.35 22 12.50 -.4 NanoViric NNVC ... ... ...dd 1.64 .72 112 .85 -4.0 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 27 37.08 30.10 124 33.23 +2.5 NatFuGas NFG 1.66 3.2 16 59.92 48.31 377 52.11 -5.1 NatGrid NGG 2.89e 4.9 ... 70.76 51.44 397 58.89 +.1 NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 187 67.84 -10.0 NHltcre NHC 1.92f 3.1 19 75.70 57.00 22 62.09 +1.9 NOilVarco NOV .20 .5 ...dd 41.38 29.90 5745 37.59 +4.4 NatPresto NPK 1.00a 1.0 13 121.40 88.80 41 96.55 -2.9 NatRetPrp NNN 1.90 4.9 18 45.42 36.25 528 39.09 -9.4 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 41 25.18 -1.5 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 14 23.21 -7.5 NatlStor n NSA 1.12 4.3 90 28.55 21.17 293 25.99 -4.7 NtStorAf pfA NSApA ... ... ... 26.30 23.86 7 24.26 -6.8 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 126 18.04 -2.5 NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.73 +2.6 NatGsSvcs NGS ... ... 76 29.55 22.40 59 25.85 -1.3 NatrlGroc NGVC ... ... 28 11.61 4.79 86 7.69 -13.9 NatRsPt rs NRP 1.80f 5.1 10 35.30 22.81 54 35.05 +34.8 Natuzzi NTZ ... ... ... 3.30 1.41 6 1.72 +7.5 Nautilus NLS ... ... 16 19.80 11.30 201 14.00 +4.9 NavideaBio NAVB ... ... ...dd .68 .29 304 .30 -15.3 NavigCons NCI ... ... 20 24.47 14.62 173 21.46 +10.6 NavigatrH NVGS ... ... ... 13.25 7.00 97 11.30 +14.7 NaviosAcq NNA .08 10.3 ...dd 1.74 .67 351 .77 -30.3 Navios pfG NMpG 2.19 16.8 ... 19.99 10.39 5 13.00 -19.8 Navios NM ... ... ...dd 1.90 .68 928 .79 -34.5 NavMH pfH NMpH 2.16 16.7 ... 18.89 10.44 33 12.90 -20.9 NavMMid NAP 1.69 50.4 ... 12.24 3.26 317 3.35 -64.8 NaviosMar NMM 1.69f 98.8 6 2.62 1.45 921 1.71 -27.5 Navistar NAV ... ... ...cc 47.73 24.75 1186 40.94 -4.5 Navistr pfD NAVpD ... ... ... 21.85 9.33 2 20.49 +19.8 NeenahP NP 1.64f 2.0 18 95.40 72.35 121 80.15 -11.6 Nelnet NNI .64f 1.2 12 59.68 38.72 33 53.49 -2.4 NeoPhoton NPTN ... ... ...dd 9.78 4.56 2235 6.86 +4.3 Netshoes n NETS ... ... ... 26.96 4.59 59 5.49 -30.5 Netw1Tch NTIP .10 3.6 92 5.00 2.25 46 2.75 +14.6 NBCAInt NBW .74 5.8 ...q 14.61 12.74 14 12.78 -6.0 NeuB HYld NHS .96 8.6 ...q 12.35 10.84 48 11.16 -5.1tNBIntMu NBH .90 6.6 ...q 16.00 13.70 65 13.71 -7.3 NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 4.9 ...q 13.06 11.54 53 11.67 -4.0 NBRESec NRO .36 7.6 ...q 5.70 4.29 92 4.76 -13.9 NevGCas UWN ... ... 26 2.86 1.87 2 2.32 -13.1 NevroCorp NVRO ... ... ...dd 97.70 65.00 421 92.37 +33.8 Nevsun g NSU .04 1.5 ...dd 2.77 1.96 761 2.74 +12.3 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 41 8.70 -7.4 NewConcEn GBR ... ... 27 2.45 1.16 43 1.33 -14.7 NE Realty NEN 1.00 1.4 2 75.25 67.00 1 69.00 -5.9 NwGold g NGD ... ... ...dd 4.25 2.26 2786 2.43 -26.1 NewHome NWHM ... ... 10 13.55 9.75 100 10.98 -12.4 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 9 12.10 -3.4 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 692 40.55 +.9 NewMedia NEWM 1.48 8.5 25 17.95 11.87 349 17.40 +3.7 NwMtnFin NMFC 1.36 10.0 9q 15.00 12.05 268 13.55 NewOriEd EDU .40e ... 47 108.40 61.77 1076 92.40 -1.7 NewRelic NEWR ... ... ...dd 79.08 39.00 548 74.95 +29.7 NewResid NRZ 2.00 12.1 6 18.43 15.04 1543 16.49 -7.8 NewSenInv SNR 1.04 11.8 16 10.82 6.77 559 8.81 +16.5 NY&Co NWY ... ... ...dd 4.31 1.28 277 3.99 +39.5 NY CmtyB NYCB .68 5.4 14 14.53 11.67 4087 12.48 -4.1 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 37 27.07 -5.3 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 3 50.00 -1.4 NY REIT NYRT 2.00c ... ... 2.80 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.20 2632 22.40 +21.1 NewellRub NWL .92f 3.4 11 55.08 23.85 6864 27.37 -11.4 NewdExp NFX ... ... 13 37.00 22.72 2989 26.34 -16.5 NewMarket NEU 7.00 1.7 22 483.86 373.59 17 413.55 +4.1 NewmtM NEM .56f 1.4 31 42.04 31.42 4155 41.38 +10.3 NewpkRes NR ... ... ...dd 10.20 6.58 311 9.75 +13.4 NexGen g NXE ... ... ... 2.85 1.65 313 2.13 -16.8 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.3 ...q 25.64 21.30 140 23.23 -8.1 NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 57 26.87 -3.8 NxtEraLP NEP 1.57f 3.9 13 45.38 32.66 101 39.92 -7.4 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 26 24.63 -1.4 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 23 24.32 -2.6 NextEra76 NEEpK ... ... ... 25.99 23.62 27 24.99 -2.3 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.03 60.88 9 72.72 +4.5 NextEraEn NEE 4.44f 2.7 24 164.71 131.43 1329 163.22 +4.5 NxtEra pfR NEEpR ... ... ... 58.25 51.50 6 57.62 +2.5 NiSource s NI .78 3.2 30 27.76 22.44 1321 24.14 -6.0 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 2303 34.14 -6.2 NikeB s NKE .80 1.2 64 70.25 50.35 5596 67.51 +7.9 NoahHldgs NOAH ... ... 28 55.50 24.63 516 49.90 +7.8 NobilisH n HLTH ... ... ... 2.10 1.10 208 1.63 +20.4 NobleCorp NE .08 1.8 ...dd 5.80 3.14 7830 4.55 +.7 NobleEngy NBL .40 1.2 33 34.95 22.99 3247 32.33 +10.9 NobleMid n NBLX 1.76 ... 11 57.98 41.90 450 44.63 -10.7 NokiaCp NOK .19e 3.2 ... 6.65 4.51 24850 5.86 +25.8 NomadF n NOMD ... ... ... 17.32 11.33 945 16.74 -1.0 Nomura NMR ... ... ... 6.83 5.28 389 5.96 +2.4sNorbord n OSB 1.29 3.0 ... 41.88 27.83 167 42.76 +26.5 NordicAOff NAO .18 16.0 ... 1.60 .91 25 1.13 -6.2 NordicAm NAT .41e 18.8 ...dd 8.53 1.82 863 2.17 -11.8 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1386 47.15 -.5 NorkSo NSC 2.88f 2.1 20 157.15 111.21 1328 135.55 -6.5 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 7.5 10 9.32 5.94 22 8.75 +25.7 NoWestCp NWE 2.20f 4.0 16 64.47 50.01 458 54.59 -8.6 NDynMn g NAK ... ... ... 2.42 .81 671 .91 -48.9 NthnO&G NOG ... ... 21 2.97 .63 1370 1.67 -18.5 NorthropG NOC 4.40f 1.2 37 360.88 243.05 1215 355.04 +15.7 NStREur n NRE .60 4.4 ... 14.70 10.08 450 13.69 +1.9 NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 98 60.40 +1.3 NorwCruis NCLH ... ... 18 61.48 47.76 950 53.88 +1.2 NovaBay rs NBY ... ... ...dd 5.00 2.25 1 3.25 -15.6 NovaGld g NG ... ... ...dd 4.89 3.35 567 4.61 +17.3 Novartis NVS 2.75e 3.4 16 94.19 74.06 3099 81.78 -2.6 NovoNord NVO .96e 1.9 ... 58.37 36.39 992 49.24 -8.3 NOW Inc DNOW ... ... ...dd 18.37 9.12 1233 11.98 +8.6 NuSkin NUS 1.47f 2.1 34 76.24 52.88 554 71.20 +4.4 Nucor NUE 1.52f 2.4 25 70.48 51.67 2574 64.13 +.9 Nush EnhYl NUAG ... ... ... 24.87 23.72 15 23.87 -2.3 Nush 1-5yr NUSA ... ... ... 25.18 24.41 24.47 -1.2 NushLCGr NULG ... ... ... 34.04 27.42 6 33.44 +7.2 NushLCVal NULV ... ... ... 30.70 25.49 2 28.70 +.4 NushMCGr NUMG ... ... ... 31.52 26.19 1 30.31 +3.2 NushMCVal NUMV ... ... ... 29.85 24.80 0 28.24 +.1 NushSmCap NUSC ... ... ... 29.93 25.08 1 29.14 +2.4 NushShTrm NURE ... ... ... 27.05 23.57 25.05 -4.9 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 4 24.35 -2.4 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 20.0 21 49.21 19.22 575 21.86 -27.0 NustEn pfA NSpA 2.13 9.3 ... 27.09 21.53 43 22.93 -7.7 Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 32 21.98 -3.0tNustar pfC NSpC ... ... ... 26.43 22.39 138 23.43 -9.7 NustarGP NSH 2.18 18.2 ... 28.20 10.40 169 12.00 -23.6 Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 27 25.20 +.8 Nutrien n NTR .40p ... ... 54.35 40.41 830 47.10 -9.2 NuvNYVl2 n NYV ... ... ... 15.50 13.37 3 13.43 -6.3 NuvCr22 n JCO ... ... ... 10.10 9.26 46 9.52 +.3 Nuv Mun21 NHA ... ... ... 10.96 9.29 6 9.55 +1.2tNuvHiInO n NMZ ... ... ... 13.91 12.38 290 12.40 -8.9 Nuv Pf22 n JPT ... ... ... 27.14 23.35 10 24.40 -2.9 Nuv 11-21 n JHB ... ... ... 10.15 9.49 93 9.57 -3.9 NuvCA V2 n NCB ... ... ... 18.40 15.31 2 15.58 -8.4 NvHiInDc19 JHD ... ... ... 10.36 9.72 56 9.84 -1.8 Nuv RE In JRS ... ... ... 11.90 9.39 78 9.72 -13.7 NuvMO Pr NOM ... ... ... 17.58 13.14 3 13.29 -4.7 NuvAllCEn JMLP 1.37 18.2 ...q 10.33 6.79 72 7.54 -11.9 NuvAZ NAZ .80 6.1 ...q 15.43 12.96 46 13.08 -7.5 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.25 176 20.58 -6.4 NBldAmOp NBD 1.30 5.8 ...q 23.08 21.01 5 22.27 -3.4tNCaAMTFr NKX .86 6.4 ...q 16.17 13.42 89 13.41 -12.7 NCADvA NAC .91 6.8 ...q 15.58 13.26 167 13.40 -6.4 NCalMunV NCA .47 5.1 ...q 10.70 9.16 42 9.26 -9.2tNuvCASel NXC .63a 4.6 ...q 17.32 13.65 25 13.69 -8.2 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 70 11.68 -2.0 NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.95 44 15.08 +3.3 NvCredStr JQC .62 7.7 ...q 8.92 7.90 318 8.02 -2.4 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 35 12.08 -1.8 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 303 13.12 -6.7 NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1 NvDow30DO DIAX 1.06 5.8 ...q 19.49 15.43 70 18.22 -3.3 NuEnMLP JMF 1.35 12.7 ...p 13.85 9.65 263 10.62 -6.8 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 29 13.30 -6.3 NuvFloat JFR .72 6.6 ...q 12.04 10.66 136 10.87 -3.0 NuvFltOp JRO .76a 6.9 ...q 11.95 10.55 72 10.89 -4.5 NvGADiv2 NKG .64a 5.6 ...q 13.55 11.39 28 11.44 -9.0 NuvGblHIn JGH 1.58 9.7 ... 17.45 15.95 32 16.24 -4.0 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 88 9.73 -1.8 NuvHIDec18 JHA ... ... ...q 10.27 9.67 43 9.81 -1.0 NuvEnhMu NVG ... ... ... 15.83 14.06 293 14.51 -6.0 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 151 12.03 -7.2 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 309 12.89 -6.3 NuvIntMu NID .68 5.5 ...q 13.77 12.10 84 12.44 -4.2 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 16 12.50 -2.9 NMDPI NMY .67a 5.5 ...q 13.27 11.92 28 12.10 -3.8 NvMAP NMT .71a 5.5 ...q 15.00 12.81 27 12.89 -9.7 NMIQI NUM .74 5.9 ...q 14.05 12.55 20 12.58 -5.1 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 0 13.73 -6.7 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 29 23.62 -4.3 NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 6 22.68 -4.5 NuvMultM JMM .48 6.7 ...q 7.77 6.60 5 7.19 -5.7 NvMuI NMI .50a 4.4 ...q 12.87 10.77 28 11.28 -2.5 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 354 9.45 -6.7tNv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 53 15.77 -8.6 NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.98 154 12.98 -5.2 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4 NNYDvA NAN .80a 6.4 ...q 14.57 12.49 87 12.57 -9.1 NNYMV NNY .39a 4.3 ...q 10.65 9.07 17 9.09 -4.3 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 3 12.79 -6.2tNNCPI NNC .59a 4.8 ...q 13.67 12.21 49 12.22 -5.3 NOHQI NUO .80 5.8 ...q 15.46 13.63 18 13.71 -6.3 NvPA NQP .81a 6.5 ...q 13.78 12.36 60 12.47 -5.2 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 77 23.60 -4.7 NvPfdInco JPC .80 8.1 ...q 10.75 9.60 166 9.87 -4.5 NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 315 9.49 -7.0 NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 79 16.35 -8.1 NuvEqtP BXMX 1.00 7.3 ...q 14.54 13.00 157 13.72 -3.7 NEqPrmG SPXX 1.04 5.7 ...q 18.85 14.92 97 18.25 +5.4 NvSMM NIM .31a 3.2 ...q 10.55 9.49 3 9.71 -2.5 NSTFI NXP .55a 3.9 ...q 15.16 13.85 27 13.98 -4.4 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 21 13.45 -3.5 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 12 14.35 -5.5 NuvSnIn NSL .42 6.3 ...q 7.00 6.28 84 6.63 +1.8 NuShDCrd JSD 1.16a 6.8 ...q 18.41 16.45 30 17.09 +2.8 Nv TA Div JTD 1.23 7.3 ...q 18.44 15.21 28 16.97 -3.5 NvTxATR JTA 1.04 7.8 ...q 14.69 12.30 38 13.31 -4.6 NTXQI NTX .65 5.0 ...q 14.94 12.42 21 13.09 -8.7 NVAPI NPV .65a 5.4 ...q 13.46 12.15 16 12.19 -4.9 NuverEnv n NES ... ... ... 26.50 9.25 3 18.62 +2.4O -OCI Ptrs OCIP .70e 7.5 58 9.70 6.76 14 9.35 +16.1 OFG Bncp OFG .24 2.0 10 12.25 7.80 298 11.85 +26.1 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 0 23.64 -2.0 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 5 23.12 +4.8 OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 2 23.50 +4.7 OGE Engy OGE 1.33 4.1 17 37.32 29.59 999 32.62 -.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 62.20 138 68.43 -6.6 OaktreeC OAK 3.34e 8.4 11 48.50 38.80 156 39.95 -5.1 OasisMid n OMP ... ... ... 19.65 15.57 44 17.56 +.7 OasisPet OAS ... ... ...dd 12.78 6.69 6792 9.22 +9.6 Obsidian g OBE ... ... ... 1.64 .82 1053 1.10 -11.3 OcciPet OXY 3.08 4.1 ...cc 78.09 57.20 4181 75.22 +2.1 Oceaneerg OII .60 3.1 ...cc 27.55 17.11 1610 19.62 -7.2 Och-Ziff OZM .87e 38.7 25 3.95 2.14 1168 2.25 -10.0 OcwenFn OCN ... ... ...dd 4.47 2.12 447 4.15 +32.6 Oi SA C OIBR/C ... ... ... 9.71 4.76 215 5.39 -4.3 OilStates OIS ... ... ...dd 34.72 20.23 709 31.00 +9.5 Oil-Dri ODC .92f 2.2 21 50.82 33.61 6 41.59 +.2 OldRepub ORI .78f 3.6 19 22.34 17.92 2040 21.59 +1.0 Olin OLN .80 2.6 9 38.84 27.79 849 30.71 -13.7 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64 10.0 10 35.14 24.90 1464 26.41 -4.1 Omnicom OMC 2.40 3.2 16 85.44 65.32 4287 74.90 +2.8sOmnova OMN ... ... ...dd 11.60 8.10 93 11.60 +16.0 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 219 5.57 -3.0 OncoCyte n OCX ... ... ... 7.85 1.10 261 2.85 -38.7 OneLibrty OLP 1.80 7.5 13 27.70 21.02 36 23.86 -7.9 OneSmart n ONE ... ... ... 11.00 10.20 329 10.71 -1.8 OneMain OMF ... ... 14 36.32 22.04 593 29.90 +15.0 ONEOK OKE 3.08f 5.2 44 61.36 47.14 1964 59.67 +11.6 Ooma n OOMA ... ... ...dd 12.75 7.30 58 10.90 -8.8 OppLgCap RWL .72e 1.4 ...q 55.31 44.89 82 51.11 -.5 Opp RUT n OMFS ... ... ... 26.75 24.71 25.54 -2.2 OppMidCap RWK .59e .7 ...q 64.10 53.65 9 60.05 -1.1 OppSmCap RWJ .59e .8 ...q 73.30 60.34 12 70.88 +1.4 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 90 35.98 -1.7 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 0 28.33 +1.7 OpGlbRv n RGLB ... ... ... 30.09 25.62 0 28.06 +.6 Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.82 -.8 OppGlRv n ESGF ... ... ... 33.63 27.83 0 31.71 +1.0 OppenFin RWW .58e .9 ...q 74.63 57.28 1 67.35 -2.4 OpEMRev n REEM ... ... ... 30.65 25.82 1 28.08 +1.0 OppenHldg OPY .44 1.6 ...dd 29.05 15.10 72 27.25 +1.7 Oracle ORCL .76 1.6 57 53.48 43.60 10525 46.66 -1.3 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.42 533 17.93 +3.0 OrbitATK OA 1.28 1.0 23 134.59 93.50 286 132.73 +.9 OrchidIsl ORC 1.08e 14.6 39 11.13 6.77 374 7.41 -20.2 OrchidsPP TIS 1.40 17.8 12 26.14 7.25 63 7.86 -38.6 OrientPap ONP ... ... 4 2.45 .75 29 1.17 -9.4 OrionECarb OEC .72 ... ... 30.25 17.15 207 28.90 +12.9 OrionGpHl ORN ... ... ...dd 8.61 5.17 125 6.90 -11.9 Orix IX ... ... ... 100.03 75.78 48 87.54 +3.3 OrmatTc ORA .47 .8 34 70.68 53.45 293 58.57 -8.4 OshRusS n OUSM ... ... ... 27.78 24.76 28 26.43 -2.3 OshIntQ n ONTL ... ... ... 29.06 25.51 1 27.20 -1.6 OshkoshCp OSK .96 1.2 18 100.26 61.74 462 80.06 -11.9 OsiskoGl n OR .20 ... ... 14.39 9.31 299 10.09 -12.7 OutfrontM OUT 1.44 7.7 11 26.87 17.75 871 18.64 -19.7 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.90 1.67 616 3.75 +36.9 OwensMin OMI 1.04f 6.4 10 34.97 14.26 548 16.22 -14.1 OwensCorn OC .84 1.0 25 96.52 59.26 701 82.10 -10.7 OwensIll OI ... ... 22 25.90 20.41 558 21.75 -1.9 OwensRM ORM .40 2.6 10 18.72 13.71 13 15.30 -4.4 OxfordInds OXM 1.36f 1.7 19 84.32 52.62 79 78.10 +3.9P-QsPBF Engy PBF 1.20 3.2 11 37.34 18.48 1258 37.50 +5.8 PBF Logist PBFX 1.88f 9.2 10 22.30 17.75 115 20.40 -2.6 PCM Fund PCM .96 8.4 ...q 12.13 10.15 34 11.37 -1.7 PG&E Cp PCG 2.12f 4.5 7 71.57 37.30 7157 46.80 +4.4 PGT Inc PGTI ... ... 24 19.60 10.57 870 18.65 +10.7 PHH Corp PHH ... ... ...dd 15.00 8.01 783 10.68 +3.7 PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.96 2 49.97 -.6 Pimc1-5Tip STPZ .53e 1.0 ...q 52.70 51.50 384 51.85 -.2 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 4 67.75 -2.1 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.65 -1.0 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 7 99.56 -.8 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 84 103.67 -2.2 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 261 100.46 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 49 102.13 -3.4 PimShMat MINT .82e .8 ...q 101.87 101.39 1959 101.52 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.53 14 52.72 -1.7 PimSTMun SMMU .47e .9 ...q 50.80 49.65 1 49.73 -.3 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 10 113.66 -6.4 PJT Part n PJT .20 .4 ...dd 54.49 34.48 84 54.19 +18.8tPLDT Inc PHI 1.60e 5.9 ... 38.54 26.97 231 27.29 -9.3 PNC pfP PNCpP 1.65 6.0 ... 30.06 26.97 38 27.67 -2.2 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 11 25.14 -.8 PNC PNC 3.00 2.1 13 163.59 115.66 3810 140.86 -2.4 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.7 19 46.00 33.75 328 39.10 -3.3 POSCO PKX ... ... ... 93.12 57.50 119 77.80 -.4 PPDAI n PPDF ... ... ...dd 13.68 6.53 546 6.79 -4.5 PPG s PPG 1.80 1.6 19 122.07 100.45 1604 113.08 -3.2 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 17 25.37 -.9 PPL Corp PPL 1.64f 5.8 12 40.20 27.08 4861 28.36 -8.4 PQ GrpH n PQG ... ... 30 17.65 12.88 152 14.57 -11.4 PS BusPk PSB 3.40 2.9 30 137.60 107.91 138 117.43 -6.1 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 5 24.75 -2.0 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 4 24.71 -2.3 PS BusP pfY PSBpY ... ... ... 24.78 22.42 45 22.86 -7.1 PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 18 23.16 -8.3 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$Page6 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 64

PS BsPk pfW PSBpW ... ... ... 25.77 22.79 9 22.97 -9.0 PVH Corp PVH .15 .1 21 163.58 96.85 1527 161.27 +17.5 PcrTrnd750 PTLC ... ... ...q 30.73 25.06 146 29.05 +1.5 PcrTrnd450 PTMC ... ... ...q 32.86 27.37 36 31.50 +1.3 PcrTrnd100 PTNQ ... ... ...q 33.90 25.92 35 32.20 +6.4 PacrCash n GCOW ... ... ... 34.59 29.33 23 31.16 -1.0 PacrTrendp PTEU ... ... ... 33.39 26.94 35 30.12 -1.9 Pacr Wlth n PWS ... ... ... 27.67 23.99 13 25.02 -.8sPac Cash n CALF ... ... ... 27.21 22.60 13 27.37 +4.9 PacDvCsh n ICOW ... ... ... 31.03 25.13 4 29.37 +.1 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.9 5 2.75 1.36 138 2.13 +9.8 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.50 21.19 2 25.34 -10.1 PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.70 1 23.15 -10.4 PacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 3 21.51 -12.5 PacGE pfD PCGpD 1.25 5.8 ... 26.95 20.64 1 21.45 -11.2 PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 1 21.31 -13.6 PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.49 1 19.79 -19.5 PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 11 19.22 -16.7 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 2 19.94 -11.6 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 93.74 614 115.91 -3.8 Pagsegur n PAGS ... ... ... 39.97 30.69 2276 37.29 +17.6 PalatinTch PTN ... ... ...dd 1.59 .34 4119 1.42 +65.3 PaloAltNet PANW ... ... ...dd 197.20 107.37 1463 191.90 +32.4 PampaEng PAM ... ... ... 72.98 50.88 225 59.06 -12.2 Pandora P ... ... ...dd 11.17 4.09 6000 5.13 +6.4 PanhO&G PHX .16 .8 ...cc 25.30 17.65 14 20.25 -1.5 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 34 14.87 7.31 199 14.02 +49.9 ParaGold n PZG ... ... 4 1.80 1.16 45 1.55 +19.2 ParamtGp PGRE .40f 2.8 ... 17.22 13.70 699 14.33 -9.6 Paretem rs TEUM ... ... ...dd 3.59 .50 1920 2.47 +19.3 ParkEl PKE .40 2.2 42 20.46 13.88 108 17.85 +4.7 ParkHot n PK 2.20f 7.7 ... 29.93 23.91 1837 28.46 -1.0 ParkNatl PRK 3.76 3.6 19 116.75 92.42 19 105.13 +1.1 ParkDrl PKD ... ... ...dd 1.70 .49 556 .59 -41.0 ParkerHan PH 2.64 1.5 22 212.80 151.17 880 175.85 -11.9 ParsleyEn PE ... ... 50 32.90 21.12 4079 29.86 +1.4 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 4 25.17 -1.6 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 2 26.55 -1.1 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 53 27.89 -2.7 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 4 25.48 -3.0 PartyCity n PRTY ... ... 14 17.05 9.50 362 15.50 +11.1sPaycomSft PAYC ... ... ...cc 115.48 59.85 987 116.03 +44.4 PeabodyE n BTU .12p ... ... 41.98 22.58 917 36.49 -7.3 PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 7.2 ... 10.93 7.62 2024 11.07 +12.7 Pebblebrk PEB 1.52 4.2 20 39.74 29.53 1505 35.80 -3.7 Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 2 24.50 -3.0 Pebbleb pfD PEBpD 2.09 8.4 ... 26.99 24.15 5 24.74 -4.0 Pedevco rs PED ... ... ... 1.48 .26 42 .33 +2.5 Pembina g PBA 1.50 ... 25 36.99 29.28 769 33.36 -7.8 PengthE g PGH .04 ... ...dd 1.23 .54 294 .73 -8.1 Penney JCP ... ... 8 5.73 2.35 15270 3.05 -3.5 PennaRE PEI .84 8.7 13 15.34 9.20 837 9.64 -18.9 PenRE pfB PEIpB 1.84 8.4 ... 25.83 20.21 9 21.95 -12.8 PenRE pfC PEIpC 1.80 8.5 ... 26.98 19.44 27 21.30 -17.8 PenRE pfD PEIpD 1.72 8.4 ... 25.83 19.01 13 20.55 -18.2 PennyMFn PFSI ... ... 7 25.20 15.65 90 21.35 -4.5 PennyMac PMT 1.88 10.7 18 18.46 14.87 979 17.53 +9.1 Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 6 25.67 +1.7 PennyM pfB PMTpB ... ... ... 25.45 23.68 2 25.14 -.2 Penske PAG 1.36f 3.1 11 54.83 38.33 266 44.53 -6.9 Pentair PNR 1.38 1.9 22 74.84 59.13 900 71.21 +.8 Penumbra n PEN ... ... ...dd 127.40 77.75 146 124.85 +32.7 PerfFood n PFGC ... ... 21 35.25 24.20 550 31.20 -5.7 PerkElm PKI .28 .4 26 84.49 57.88 329 75.80 +3.7 Prmian PBT .56e 5.7 27 10.28 7.80 87 9.75 +9.9 Perrigo PRGO .76f .9 ...dd 95.93 63.68 464 82.48 -5.4 PetChina PTR .70e 1.0 ... 82.33 60.69 94 71.19 +1.8 PetroArg PZE .07e ... ... 14.80 10.35 20 11.35 -16.5 PetrbrsA PBR/A ... ... ... 13.92 6.96 4681 12.39 +26.0 Petrobras PBR ... ... ... 14.93 7.61 10155 13.69 +33.0 PtroqstE rs PQ ... ... ...dd 2.65 .47 205 .51 -73.1 Pfenex PFNX ... ... ...dd 6.77 2.07 58 5.50 +106.8 Pzer PFE 1.28 3.5 15 39.43 31.67 16745 36.33 +.3 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.4 ... 7.99 4.89 199 5.90 +.9 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.1 21 123.55 95.51 6136 103.30 -2.2 PhilipsNV PHG .88e 2.2 ... 42.35 34.14 2627 39.88 +5.5sPhillips66 PSX 2.80 2.6 25 107.47 75.85 1822 107.86 +6.6 Phill66LP PSXP 2.71f 5.2 21 56.48 44.40 514 52.02 -.6 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 70 8.14 2.43 203 4.20 -35.3 PhysRltTr DOC .92f 6.0 26 21.85 14.13 1453 15.30 -13.9 PiedmOfc PDM .84 4.7 8 22.72 16.69 1212 17.74 -9.5 Pier 1 PIR .28 7.8 11 7.22 2.87 1716 3.57 -13.8 PimUS Eq n MFUS ... ... ... 29.49 25.01 8 28.02 +1.5 Pim IntEq n MFDX ... ... ... 28.41 25.32 129 26.99 +1.0 PimEmMkt MFEM ... ... ... 28.32 24.30 12 26.12 -.2 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 86 14.77 -14.5 PimcoCA2 PCK .65 7.9 ...q 10.42 8.04 65 8.15 -19.8 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 61 9.64 -7.7 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 98 16.84 -2.1 PimCpOp PTY 1.56a 9.1 ...q 17.35 15.81 268 17.06 +3.6 PimDyCrd PCI 1.97 8.5 ...q 23.53 21.59 445 23.08 +2.9 PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 211 30.93 +2.9 PimcIncStr PFL 1.08 9.1 ...q 12.44 11.15 67 11.81 +1.1 PimIncStr2 PFN .96 9.3 ...q 10.89 10.00 175 10.35 -.8 PimStPls PGP 2.20 16.3 ...q 19.85 12.37 68 13.52 -12.1 PimcoHiI PHK 1.24 16.0 ...q 8.96 7.19 449 7.75 +3.9 PimIncOpp PKO 2.28a 8.5 ...q 27.27 24.50 37 26.77 +3.3 PimcoMuni PMF .98 7.8 ...q 14.23 12.29 83 12.57 -3.3 PimcoMu2 PML .78 6.1 ...q 13.56 11.80 134 12.72 -3.5 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 54 11.25 -2.8 PimcoNY PNF .68 5.9 ...q 13.63 11.33 23 11.52 -9.9tPimcoNY2 PNI .80 7.5 ...q 12.51 10.60 46 10.58 -11.8 PimcNY3 PYN .63 7.3 ...q 10.27 8.55 7 8.65 -12.8 PimcoStrIn RCS .96 10.2 ...q 10.65 8.62 138 9.39 +2.3 PinnaclFds PF 1.30 2.3 11 66.67 52.25 3886 56.90 -4.3 PinWst PNW 2.78f 3.5 18 92.42 73.81 734 80.15 -5.9 PionDvrsHi HNW 1.38 9.3 ...q 16.88 14.76 42 14.90 -5.4 PionEnSvc PES ... ... ...dd 4.15 1.60 762 3.20 +4.9 PionFltRt PHD .72 6.1 ...q 12.41 11.27 52 11.71 +2.1 PionHiIn PHT 1.14 12.0 ...q 10.12 9.29 127 9.48 -2.4 PioMuAdv MAV .84 7.9 ...q 11.88 10.50 55 10.68 -6.1 PioMunHi MHI .84 7.4 ...q 12.35 11.10 71 11.28 -4.8sPioNtrl PXD .32f .2 ...cc 191.89 125.46 1148 193.18 +11.8 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 66 83.80 -2.8 PitnyBw PBI .75 6.9 7 16.25 9.50 2639 10.92 -2.3 PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 26 24.66 +1.1 PlainsAAP PAA 1.95 7.7 33 30.72 18.38 3661 25.38 +23.0 PlainsGP rs PAGP 1.70 ... 26 30.91 18.98 1514 25.25 +15.0sPlanetFit n PLNT ... ... 96 40.04 18.68 1418 40.47 +16.9sPlantron PLT .60 .9 21 63.36 41.28 276 64.14 +27.3 PlatfmSpc PAH ... ... 14 14.82 9.09 1513 10.05 +1.3 PlatGpM rs PLG ... ... 1 1.28 .23 334 .24 -20.7 PlayAGS n AGS ... ... ... 23.69 16.66 67 21.69 +17.2 PlymInd n PLYM 1.50 8.8 ... 19.00 16.21 2 17.00 -8.0 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 5 24.70 -1.8 PolarStarR PSRT ... ... ... Polaris PII 2.40f 1.9 35 137.66 81.99 412 125.04 +.8 PolyMet g PLM ... ... ...dd 1.36 .57 250 .87 +.6 PolyOne POL .70f 1.6 20 47.48 34.15 262 44.50 +2.3 PortGE POR 1.36 3.3 19 50.11 39.02 433 40.92 -10.2 PostHldg POST ... ... ...cc 88.93 70.66 378 80.30 +1.4 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 0 76.81 -6.4 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 17 28.00 +2.6 PS GrMult PSMG ... ... ... 14.48 12.63 0 13.95 +.9 PS BalMul PSMB ... ... ... 13.94 12.78 13.25 -1.6 PS ModCon PSMM ... ... ... 14.45 12.69 2 13.09 -.2 PS Consrv PSMC ... ... ... 12.98 12.61 7 12.77 -.7 PSCrudeDS DTO ... ... ...q 173.13 67.00 3 69.85 -21.3 PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0 PSBMetDL BDD ... ... ...q 11.60 6.16 0 10.10 -4.1 PSBMetDS BOM ... ... ...q 19.70 4.24 7.75 +4.4 PSCrudeLg OLO ... ... ...q 5.88 3.71 1 5.87 +15.2 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.45 13.69 1824 17.25 +3.9 PwShCurH DBV ... ... ...q 24.97 21.17 12 23.90 +.8 PS Engy DBE ... ... ...q 15.75 10.78 56 15.57 +7.2 PS PrcMet DBP ... ... ...q 40.26 35.71 7 39.32 +2.2 PS Silver DBS ... ... ...q 27.91 23.50 0 25.51 -2.0 PS Agri DBA ... ... ...q 20.38 18.18 232 18.84 +.4 PS Oil DBO ... ... ...q 11.55 7.40 396 11.44 +12.7 PS Gold DGL ... ... ...q 43.28 38.49 9 42.65 +3.1 PS BasMet DBB ... ... ...q 19.78 15.29 195 19.22 -1.0 PS USDBull UUP ... ... ...q 25.76 23.09 574 23.46 -2.4 PS USDBear UDN ... ... ...q 23.27 20.96 60 22.99 +2.7 PShPuLgGr PXLG .42e .8 ...q 50.50 37.90 25 48.92 +7.7 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 91 38.47 -.7 PSAerDef PPA .50e .9 ...q 58.97 43.89 81 58.40 +8.3 PwShBio PBE .57e 1.1 ...q 54.28 41.36 19 49.67 +5.3 PS BldCns PKB .07e .2 ...q 36.44 28.22 96 31.53 -9.1 PwSClnEn PBW .07e .3 ...q 26.35 3.95 12 25.44 +.3 PS EnEx PXE .50e 2.2 ...q 24.52 17.35 7 23.23 +1.5 PwSFoodBv PBJ .41e 1.2 ...q 34.97 30.89 18 33.24 -1.8 PwSLgCG PWB .21e .5 ...q 45.22 34.66 69 44.26 +6.7 PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 74 37.05 -4.5 PwShLeis PEJ .15e .3 ...q 46.77 39.50 17 45.35 +2.6 PowShMkt PWC .97e 1.0 ...q 103.21 82.88 1 98.72 +3.6 PwShMda PBS .27e .9 ...q 31.86 26.19 46 30.20 +7.4 PwSMidGr PXMG .19e .4 ...q 47.84 34.34 28 46.65 +9.9 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 9 30.88 -1.3 PwShNetw PXQ ... ... ...q 52.02 42.37 10 51.84 +12.0 PS OilSv PXJ .28e 3.0 ...q 11.18 7.99 22 9.45 -.9 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.93 53 63.19 -1.5 PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.35 -2.3 PwSSmGr PXSG .08e .2 ...q 34.90 27.86 3 34.38 +7.0 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 4 30.33 -1.5 PwSSemi PSI .04e .1 ...q 58.15 41.22 68 54.19 +7.4 PwShSoft PSJ .10e .1 ...q 73.27 52.42 71 72.85 +14.7 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 98 30.31 -.5 PwSZMicro PZI .15e .8 ...q 19.90 17.23 1 19.38 +.2 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25 25.68 -5.0 PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 55 12.33 -1.0 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 208 18.46 -2.2 PSCleantch PZD .44e 1.0 ...q 45.28 36.31 16 43.73 +3.5 PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 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 5 53.41 +.8 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 94 112.96 -.5 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 0 37.04 -.1 PS US Ag n PBND ... ... ... 25.01 24.17 0 24.42 -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 0 27.08 +1.4 PS SP500 n SPMV ... ... ... 28.51 25.24 26.81 -2.6 PS Rs1000 n USEQ ... ... ... 29.01 24.69 23 27.38 -.8 PS SP SC n XSHQ ... ... ... 28.90 24.10 27.99 +3.7 PS SP Val n SPVM ... ... ... 30.41 24.86 28.45 -1.6 PS SP IntD IDHD ... ... ... 30.80 27.73 0 29.06 +.4 PS SC High XSHD ... ... ... 26.03 23.12 1 24.44 -2.9 PS TrCol n CLTL ... ... ... 106.03 105.27 105.74 +.4 PS LowVRot DWLV ... ... ... 33.00 27.12 70 32.10 +3.1 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 103 30.07 -2.0 PS LowVol XRLV .46 1.3 ...q 36.20 29.47 7 34.50 +1.6 PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.76 15 31.31 +.4 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 345 25.19 -1.8 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 79 46.19 -.1 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 140 45.51 +.3 PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 463 40.27 -5.1 PS EMLwV EELV .60e 2.3 ...q 27.59 23.13 104 26.61 +5.1 PS EMkMom EEMO ... ... ... 22.52 16.49 46 20.30 -1.1 PSS&PMom SPMO ... ... ...q 38.04 28.25 11 36.42 +5.8 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.28 80 33.61 -.1 PSS&PVal SPVU ... ... ...q 37.53 30.19 5 34.34 -1.2 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 28.21 +.2 PSShTHYB PGHY 1.08 4.5 ...q 24.61 23.19 78 23.75 -.4 PS YuanDS DSUM .77 3.2 ...q 24.70 21.91 45 24.37 +5.4 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 23 24.93 -2.5 PS SrLoan BKLN 1.01 4.7 ...q 23.32 22.96 3335 23.18 +.6 PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 1071 47.56 -.4 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 2618 43.34 +2.0 PS IntlBd PICB .57 2.0 ...q 28.77 25.21 75 28.15 +2.0 PS CEFInc PCEF 1.91 8.2 ...q 24.24 22.35 60 23.20 -2.9 PSVrdoTF PVI ... ... ...q 26.18 24.80 9 24.94 +.1 PShCalMu PWZ .80 3.1 ... 26.50 25.45 65 25.73 -2.5 PShNYMu PZT .86 3.6 ... 24.80 23.83 2 23.96 -2.8 PShNatMu PZA .87 3.5 ... 25.90 24.96 394 25.22 -2.3 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 443 18.66 -1.5 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1331 14.49 -2.5 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 1273 28.07 -5.0 PShGClnEn PBD .17e 1.3 ...q 13.78 11.21 3 13.21 +.5 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 171 23.01 +3.0 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.64 18 34.85 +1.3 PSDvxUS PXF 1.11e 2.4 ...q 48.75 40.56 87 45.92 +1.1 PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.22 6 24.33 +.7 PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.48 0 58.06 -1.5 PSIndia PIN .12e .5 ...q 27.95 22.54 66 25.57 -3.1 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 101 21.62 +.8 Praxair PX 3.30f 2.1 35 166.95 120.02 2264 154.92 +.2 PrecDrill PDS .28 ... ...dd 4.40 2.26 1084 3.12 +3.3 PfdAptCm APTS 1.00 6.8 ...dd 22.71 13.60 442 14.63 -27.8 Prestige rs PBH ... ... 3 291.10 31.18 367 31.82 -28.3 Pretium g PVG ... ... ... 12.44 6.17 1823 7.14 -37.4 Primerica PRI 1.00f 1.1 12 108.05 70.00 250 95.10 -6.4 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.25 -2.5 PrinActGl GDVD ... ... ... 29.52 24.97 0 28.30 +1.1 Prin Cont n PVAL ... ... ... 26.97 25.45 0 26.25 +3.0 Prn MegC n USMC ... ... ... 28.10 24.58 4 26.01 -1.0 PrinSpec n PREF ... ... ... 101.70 96.82 10 97.10 -3.2 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 16 16.77 -2.4 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 26 63.45 45.20 297 47.40 -17.1 ProLogis PLD 1.92f 2.9 28 67.53 53.15 3776 65.30 +1.2 ProPetr n PUMP ... ... ... 22.88 10.84 6107 18.56 -7.9 ProShtDow DOG ... ... ...q 18.13 13.89 3300 14.71 -1.5 ProShtMC MYY ... ... ...q 12.80 10.71 53 11.04 -1.5 PrUltDow s DDM .79e .6 ...q 152.41 90.84 307 130.71 -1.1 ProUltMC MVV .11e .1 ...q 136.15 96.65 21 123.71 +.6 PrUltQQQ s QLD ... ... ...q 91.48 54.72 1271 81.51 +11.2 ProUltSP s SSO .40e .4 ...q 125.72 84.32 1966 110.49 +1.0 PrUShCnG SZK ... ... ...q 16.47 12.80 0 14.73 +8.3 ProShtHY SJB ... ... ...q 23.95 22.91 27 23.04 -.3 ProUShBM SMN ... ... ...q 19.26 11.73 5 12.83 -2.8 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 9 76.30 -8.7 Pro7-10yrT UST .42e .8 ...q 60.83 52.85 1 54.22 -5.6 ProSShOG DDG ... ... ...q 27.58 21.35 1 22.70 -1.2 ProSShFn SEF ... ... ...q 13.95 10.90 105 11.58 +.1 ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 55 67.96 +1.8 ProUltTl s LTL ... ... ...q 59.70 35.57 1 38.84 -10.1 ProHdgRep HDG ... ... ...q 46.26 43.74 57 45.43 +.2 ProUltEM EET ... ... ...q 114.48 66.00 3 94.03 +.1 ProRaLS RALS .62e 1.7 ...q 38.60 36.48 3 36.93 -1.8 ProUSL7-10T PST ... ... ...q 23.38 20.50 71 22.77 +5.6 ProShtEafe EFZ ... ... ...q 28.98 23.78 3 25.04 -1.7 ProShtEM EUM ... ... ...q 21.86 16.23 359 17.49 -2.6 ProUltEafe EFO ... ... ...q 150.78 104.04 132.20 -.3 ProUEurop UPV ... ... ...q 66.95 45.28 0 59.26 +1.1 ProShtBM SBM ... ... ...q 21.23 16.90 17.81 +.7 ProUltSEM EEV ... ... ...q 12.54 6.82 66 7.79 -6.9 ProUltRE s URE ... ... ...q 68.58 50.79 41 57.74 -12.5 ProUltFin s UYG .51e .4 ...q 143.58 92.46 100 122.98 -3.9 ProShtRE REK ... ... ...q 17.94 15.62 5 16.74 +5.8 ProShtChi50 YXI ... ... ...q 24.68 16.42 2 18.46 -4.1 ProUltSem s USD ... ... ...q 162.32 76.21 9 140.38 +14.6 ProUltUt s UPW ... ... ...q 54.09 37.86 2 43.79 -6.9 PrUltTech s ROM ... ... ...q 111.39 62.10 52 100.36 +14.4 ProUltJpn EZJ ... ... ...q 151.38 97.56 128.20 -1.7 ProUltO&G DIG .46e 1.2 ...q 46.10 28.35 85 39.32 -.7 ProUltInd s UXI ... ... ...q 83.64 52.38 2 72.10 -1.3 PrUltHCr s RXL .63e .7 ...q 107.49 69.80 3 88.18 -.1 ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 84.78 +4.1 PrUCnsGd s UGE ... ... ...q 52.04 40.36 2 44.19 -9.9 ProUBasM UYM .15e .2 ...q 82.75 52.33 8 71.76 -3.1 PrUlPR2K s URTY ... ... ...q 95.99 56.50 56 86.77 +5.4 PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 114.65 -1.9 ProUltSC s SAA ... ... ...q 108.67 75.95 3 105.96 +5.2 ProUPD30 s UDOW ... ... ...q 116.82 53.75 1631 90.96 -3.5 ProUlR2K s UWM ... ... ...q 78.13 54.70 160 73.76 +4.4 ProSht20Tr TBF ... ... ...q 23.78 21.58 172 22.80 +4.3 PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1740 139.69 -.3 ProUChin50 XPP ... ... ...q 113.86 54.04 9 84.10 +.3 PrUSSilv s ZSL ... ... ...q 40.09 27.80 25 31.94 +1.7 PUVixST rs UVXY ... ... ...q 65.60 8.52 21030 14.51 +42.1 ProVixST rs VIXY ... ... ...q 53.64 21.24 1742 33.43 +44.4 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 51.49 14.90 245 49.09 +31.9 PrUCrude rs UCO ... ... ...q 29.62 12.36 1664 28.68 +22.4 PrUltYen rs YCL ... ... ...q 65.77 56.16 1 62.65 +9.1 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 53 25.03 +18.3 PrUltSilv AGQ ... ... ...q 39.86 28.47 128 32.65 -3.5 PrUltShN s KOLD ... ... ...q 52.12 25.64 5 42.93 +8.3 ProUShGld GLL ... ... ...q 80.66 63.08 11 64.86 -6.1 PrSUShAus CROC ... ... ...q 52.60 42.20 1 45.85 +.3 PrUltShYen YCS ... ... ...q 76.95 64.93 6 68.04 -9.3 ProSUltGold UGL ... ... ...q 44.38 35.62 17 42.81 +5.3 ProShtVx s SVXY ... ... ...q 139.47 9.53 9297 12.55 -90.2 PrUShCrd s SCO ... ... ...q 52.16 18.26 1241 18.84 -23.3 ProShtEuro EUFX ... ... ...q 44.07 38.37 38.99 -2.5 ProUltEuro ULE ... ... ...q 18.97 14.67 1 18.25 +4.5 ProUShEuro EUO ... ... ...q 25.61 19.46 69 20.13 -5.0 ProctGam PG 2.87f 3.7 21 94.67 75.81 6480 78.43 -14.6sProgsvCp PGR .69e 1.1 28 62.74 38.75 5132 62.28 +10.6 ProsHldg PRO ... ... ...dd 34.91 21.36 244 33.50 +26.7 ProShtQQQ PSQ ... ... ...q 41.76 31.45 931 32.93 -7.4 ProShSP rs SH ... ... ...q 34.55 28.14 3564 29.52 -2.2 PrUShSP rs SDS ... ... ...q 54.00 35.66 5702 38.82 -5.4 PrUShDow DXD ... ... ...q 12.87 7.52 1513 8.31 -4.4 PUShtMdC MZZ ... ... ...q 24.44 16.91 4 17.94 -4.3 PUShtQQQ QID ... ... ...q 18.66 10.37 3141 11.26 -15.9 PrShRs2K rs SRTY ... ... ...q 50.53 27.07 136 27.98 -13.5 PrUShD3 rs SDOW ... ... ...q 35.26 15.67 3021 17.92 -8.1 PUltShtF rs FINZ ... ... ...q 15.90 6.47 2 7.78 -4.0 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 2 13.69 -2.1 ProUShL20 TBT ... ... ...q 39.86 32.99 2627 36.54 +8.2 PrShR2K rs RWM ... ... ...q 48.66 40.09 243 40.67 -3.8 PrUShHC rs RXD ... ... ...q 39.49 24.68 0 28.98 -3.6 PrUShCnS rs SCC ... ... ...q 30.80 20.44 23.04 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 96 32.35 +10.7 PUShtR2K TWM ... ... ...q 23.30 15.59 1240 15.99 -8.4 PrUShtSC SDD ... ... ...q 21.26 14.22 0 14.31 -8.3 PUShChi50 FXP ... ... ...q 28.63 12.37 82 15.33 -10.4 PS DecRt n EMTY ... ... ... 38.59 31.27 1 34.46 +2.9 PUShtIndl SIJ ... ... ...q 23.95 14.55 5 16.08 -4.5 PS OnlSt n CLIX ... ... ... 50.04 37.63 5 46.25 +17.7 PrShtSmC SBB ... ... ...q 40.02 32.70 33.28 -3.0 PUPShtMC SMDD ... ... ...q 15.39 8.80 3 9.47 -5.6 PrSh K1 n OILK ... ... ... 24.95 16.51 6 23.99 +10.8 PUShtEur EPV ... ... ...q 41.12 26.83 11 29.28 -5.5 PUShtSPX SPXU ... ... ...q 17.21 9.19 9396 10.28 -9.6 PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 36.80 22.75 1 25.09 -5.2 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 239 63.41 -1.0 PUltShEafe EFU ... ... ...q 29.68 19.90 4 22.01 -3.4 PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 39.60 -5.9 PrUltBra rs UBR ... ... ...q 107.88 48.32 2 83.87 +7.4 PrSht20yTr TTT ... ... ...q 31.13 25.95 70 27.27 +2.5 ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 6 41.49 -3.2 PUltShOG DUG ... ... ...q 53.46 31.48 54 34.75 -6.1 PS MngdF FUT ... ... ... 41.47 39.28 0 39.45 -2.0 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 2 36.59 +2.1 ProEurDiv EUDV .15p ... ...q 44.13 38.44 0 42.14 +.9 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 8 67.87 +.9 ProSPxTch SPXT .23p ... ...q 55.03 46.90 1 51.87 -.8 ProSPxHC SPXV .24p ... ...q 59.27 49.99 56.21 +3.3 ProMerger MRGR .12e .3 ...q 36.45 35.11 0 35.19 -2.9 ProSPxFin SPXN .23p ... ...q 56.41 48.22 0 54.92 +1.2 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 56.48 PrUltPFn FINU .29e .3 ...q 134.30 59.70 37 95.79 -9.1 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 43 76.65 -.5 ProSht7-10y TBX ... ... ...q 29.70 27.55 3 29.08 +2.7 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 86 7.76 -15.3 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 55 53.84 -1.3 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 49 55.04 -.3 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 16 26.01 +3.1 PrUltShtTc REW ... ... ...q 24.92 12.66 12 13.41 -18.5 PrUShtFn SKF ... ... ...q 30.09 18.61 12 20.70 -1.0 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 18.44 7.35 2 8.01 -22.8 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 1 37.70 -.8 Pro30BEI RINF .58e 2.0 ...q 29.05 26.66 1 28.91 +4.2 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 1 61.26 +4.5 ProCdNASh WYDE ... ... ...q 33.74 32.10 2 32.84 +1.4 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 6 25.55 -1.4 ProspBcsh PB 1.44 2.0 18 79.20 55.84 288 71.69 +2.3 Protalix PLX ... ... ...dd 1.05 .42 558 .45 -31.9 ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 74 126.95 50.75 193 126.85 +23.2 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 115 25.82 -4.3 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1392 104.90 -8.8 Prudentl18 PFK .65 2.6 ... 26.05 24.92 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 32 25.23 -.1 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 44 25.13 -.6 PruSDHiY GHY 1.32 9.4 ...q 15.31 13.79 250 13.97 -3.1 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 10 26.11 -.3 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 10 25.99 -.4 Prud UK PUK 1.49e 2.9 ... 55.36 43.23 133 52.27 +2.9 PruShHiY ISD 1.32 9.3 ...q 15.73 14.06 227 14.21 -3.8 PSEG PEG 1.80 3.5 18 53.28 41.67 2089 50.87 -1.2 PubStrg PSA 6.80 3.4 22 229.03 180.48 778 198.57 -5.0 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 23 25.12 -.1 PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 19 24.51 -2.8 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 31 23.66 -5.3 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 14 24.02 -3.9 PubSt pfY PSApY 1.59 6.1 ... 27.83 25.76 34 25.97 -2.4 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 8 25.96 -1.9 PubSt pfG PSApG ... ... ... 25.63 22.49 37 23.49 -5.9 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 20 24.00 -4.1 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 13 23.19 -6.8 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 22 23.41 -6.4 PubSt pfC PSApC ... ... ... 26.45 23.05 13 24.65 -3.2 PubSt pfB PSApB ... ... ... 26.69 23.90 20 24.87 -3.2 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 11 25.80 -2.8 PulteGrp PHM .36 1.2 18 35.21 21.41 1891 29.87 -10.2 PureStrg n PSTG ... ... ...dd 22.60 9.81 3782 20.76 +30.9 PutHiInSec PCF .37 4.0 ...q 9.31 8.60 43 9.20 +2.0 PMMI PMM .44 6.1 ...q 7.72 6.89 237 7.10 -4.2 PMIIT PIM .31 6.5 ...q 4.89 4.61 217 4.78 +.2 PMOT PMO .71 6.1 ...q 12.85 11.44 93 11.62 -5.9 PPrIT PPT .31 5.9 ...q 5.68 5.05 418 5.32 -.2 PzenaInv PZN .41e 4.1 26 13.15 8.25 123 9.93 -6.9sQ2 Hldgs QTWO ... ... ...dd 48.75 31.95 128 48.75 +32.3 QEP Res QEP .08 .7 33 12.90 7.02 3887 11.55 +20.7 QIAGEN QGEN ... ... 34 36.34 30.20 345 33.01 +6.7 QTS RltTr QTS 1.64f 4.5 33 61.55 31.58 628 36.40 -32.8 QuadGrph QUAD 1.20 4.7 13 31.29 18.16 249 25.78 +14.1 QuakerCh KWR 1.42 .9 31 165.93 129.98 79 155.37 +3.0sQuaCare QCP ... ... ... 20.26 12.25 387 20.37 +47.5 QuanexBld NX .16 .9 24 24.60 16.50 112 18.10 -22.6 QuantaSvc PWR ... ... 23 40.11 30.23 1359 34.68 -11.3 QntmDSS rs QTM ... ... 47 9.20 3.32 174 3.73 -33.7 Qu Insp100 n BIBL ... ... ... 29.74 25.14 8 26.56 +1.8 QnForSm n FFSG ... ... ... 27.15 24.51 7 26.01 +.9 QnForTcG n FFTG ... ... ... 26.55 24.19 13 25.68 +.4 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 87 28.02 +2.4 InspCpBd n IBD ... ... ... 27.94 24.07 9 24.50 -2.9 QuaInsp n ISMD ... ... ... 27.86 23.78 8 27.16 +2.7 QuaInsLg n BLES ... ... ... 30.44 25.84 13 28.78 +1.2 FormInco n FFTI ... ... ... 27.57 24.09 34 24.39 -2.2 FrmHdGr n FFHG ... ... ... 29.49 24.03 9 27.71 +.6 QuanReal n QXRR ... ... ... 26.19 23.44 1 25.17 -.4 QuanDyn n XUSA ... ... ... 28.95 25.12 1 28.77 +3.0 QuanMulT n QXTR ... ... ... 26.83 24.56 2 25.87 -.5 QuanMulIn n QXMI ... ... ... 26.53 24.73 2 25.42 -1.1 QuanGrw n QXGG ... ... ... 29.10 25.31 3 28.18 +1.4 Qudian n QD ... ... ... 34.91 10.00 1878 10.58 -15.6 QstDiag DGX 1.80 1.8 21 112.97 90.10 1322 100.80 +2.3 QuintEn n QES ... ... ... 10.00 7.47 32 9.09 +1.0 QuormHl n QHC ... ... ... 10.00 2.54 578 9.07 +45.4 QuotientTc QUOT ... ... ...dd 17.85 10.35 247 13.90 +18.3 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 27 22.23 -5.6 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 21 25.05 -.5 Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 36 22.87 -3.7 Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 37 23.37 -1.6 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 26 20.45 -7.0 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 21 21.53 -4.9 Qwest 56 CTAA ... ... ... 27.77 21.51 24 24.00 -2.9 Qwest57 n CTDD ... ... ... 25.97 20.51 21 21.95 -4.1 Qwest56 n CTBB ... ... ... 25.60 19.86 43 21.40 -5.0R -RAIT pfA RASpA 1.94 15.7 ... 21.76 5.90 14 12.34 +1.6 RAIT pfB RASpB 2.09 16.7 ... 23.77 6.21 12 12.50 -.7 RAIT pfC RASpC 2.22 17.0 ... 25.39 6.35 32 13.04 -1.5 RAIT Fin RAS .20m 110.5 ...dd 3.12 .16 1903 .18 -51.7 RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 2 18.65 -2.3 RAITFn 19 RFTA 1.78 8.0 ... 25.30 16.60 5 22.30 -.9 RELX NV s RENX .45e 2.1 ... 23.30 19.13 537 21.56 -6.5 RELX plc s RELX .54e 2.5 ... 24.03 20.31 221 21.89 -7.6 RH RH ... ... 54 109.53 41.52 397 87.22 +1.2 RLI Corp RLI .84 1.3 28 65.68 50.34 127 64.00 +5.5 RLJ LodgT RLJ 1.32 6.4 11 23.96 18.68 2286 20.48 -6.8 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 12 25.51 -5.6 RPC RES .40f 2.2 24 27.07 16.70 1077 18.59 -27.2 RPM RPM 1.28 2.6 17 56.69 46.36 840 50.16 -4.3sRSP Perm RSPP ... ... ...cc 48.02 28.76 4660 47.89 +17.7 RYB Edu n RYB ... ... ... 31.80 15.50 39 17.05 +1.0 RadianGrp RDN .01 .1 9 23.49 15.52 1772 16.27 -21.1 RadiantLog RLGT ... ... ...cc 6.65 3.51 88 4.00 -13.0 RadLog pfA RLGTpA 2.44 9.4 ... 27.50 25.36 5 25.82 -.2 RafaelHl n RFL ... ... ... 8.44 3.05 96 6.85 +39.8 RLauren RL 2.00 1.8 19 119.33 66.06 873 113.41 +9.4 RamcoG RPT .88 7.2 10 15.00 11.36 578 12.19 -17.2 RamcG pfD RPTpD 3.63 7.0 ... 58.62 48.92 1 51.50 -10.7 RangeRs RRC .08 .6 15 28.76 11.93 6537 14.16 -17.0 RngrEnS n RNGR ... ... ... 15.70 6.88 24 8.19 -11.3 RJamesFn RJF .88f 1.0 18 99.26 71.35 1549 86.99 -2.3sRayAdvM RYAM .28 1.3 41 22.23 11.88 1066 22.31 +9.1sRayAdv pfA RYAMpA 2.00 1.3 ... 152.65 95.43 1 153.50 +6.6 Rayonier RYN 1.00 2.7 39 37.09 26.84 878 36.96 +16.9sRaytheon RTN 3.47f 1.5 33 225.86 154.01 1591 227.11 +21.4 RealityETF DIVY .46p ... ...q 28.89 25.25 9 27.47 +5.4 RltDvcDiv LEAD ... ... ...q 34.32 27.57 7 32.48 +1.7 RealDivc n DFND ... ... ...q 28.60 24.59 1 27.28 +.1 RealDivG n GARD ... ... ...q 26.84 21.56 25.10 +.5 Realogy RLGY .27p 1.0 14 35.18 23.86 1227 26.40 -.4 RltyInco O 2.53 4.9 29 62.00 47.25 1228 51.61 -9.5 ReavesUtl UTG 1.82 6.3 ...q 36.73 27.13 305 28.64 -7.4 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 90 167.36 84.16 1956 162.23 +35.1 RedLionH RLH ... ... ...dd 11.70 6.15 53 10.40 +5.6 RedwdTr RWT 1.12 7.3 11 17.45 14.29 277 15.28 +3.1 Reeds REED ... ... ... 4.75 1.30 12 2.15 +38.7 RegalBel RBC 1.04 1.4 15 87.50 67.84 239 74.45 -2.8 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1044 58.58 -15.3 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 746 .31 +82.4 RegHlt pfA RHEpA 2.72 39.3 ... 23.17 5.72 5 6.92 -13.5 RegnlMgt RM ... ... 14 35.34 19.23 39 33.03 +25.5 RegionsFn RF .36 2.0 18 20.21 13.03 15058 17.95 +3.9 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 22 25.44 +.4 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 25 27.82 -2.1 Regis Cp RGS ... ... ...cc 17.13 9.02 157 15.09 -1.8 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 278 153.07 -1.8 ReinsGp42 RZA 1.55 5.7 ... 30.06 26.82 28 27.17 -1.3 ReinsG56 n RZB 1.44 5.5 ... 29.86 25.83 16 25.95 -7.3 RelStlAl RS 2.00f 2.3 19 95.97 68.46 469 88.66 +3.3 RELM RWC .08 2.0 20 5.15 3.40 3 4.00 +12.7 RemaxHld RMAX .72 1.2 65 67.50 43.85 154 58.10 +19.8 RenaisIPO IPO .02e .1 ...q 30.61 23.39 5 28.88 +2.4 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 25.90 +6.2 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 120 136.53 +8.7 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 9 24.79 -1.4 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 7 25.37 -.5 ReneSola rs SOL ... ... ... 3.79 2.12 17 2.46 -7.5 RennFund RCG ... ... ...q 2.20 1.11 10 1.41 -6.3 Renren rs RENN ... ... ...dd 18.70 6.01 200 10.30 -.9 RepubSvc RSG 1.38 2.1 30 69.40 60.26 1174 65.95 -2.5 ResMed RMD 1.40 1.4 49 104.78 67.04 574 100.72 +18.9 ResolEn rs REN ... ... ... 44.44 23.64 409 33.98 +8.0 ResoluteF RFP ... ... ...dd 12.15 4.10 234 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 6 25.51 -.1 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 70 9.62 +2.7 RestBrnds QSR .84f 1.5 20 68.89 54.00 1272 54.42 -11.5 RetailProp RPAI .66 5.6 11 14.61 10.94 1200 11.71 -12.9 RetractTc RVP ... ... ...dd 1.48 .54 154 .91 +33.1tRevGp n REVG .20 1.1 ... 33.15 19.53 1403 18.42 -43.4 Revlon REV ... ... ...dd 27.90 15.60 132 23.55 +8.0 RexAmRes REX ... ... 17 107.87 70.48 40 74.31 -10.2 RexahnPh rs RNN ... ... ...dd 4.84 1.42 103 1.59 -21.3 RexfordIR REXR .58 2.0 50 31.71 24.49 785 29.44 +1.0 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 9 24.36 -5.2 RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 24 23.88 -3.7 Rexnord RXN ... ... 24 31.44 22.43 648 30.17 +15.9 Rexnrd pfA RXNpA ... ... ... 66.40 52.57 8 65.61 +12.1 RiceMidstr RMP 1.13f 6.0 14 26.18 16.87 192 18.72 -12.8 RingCentrl RNG ... ... ...dd 69.60 29.30 858 68.70 +41.9 RingEngy REI ... ... ...dd 16.09 10.88 437 15.11 +8.7 RioTinto RIO 2.27e 4.1 ... 59.25 37.66 4476 54.74 +3.4 RitchieBr RBA .68 2.0 38 35.17 24.08 213 33.35 +11.4 RiteAid RAD ... ... 3 4.29 1.38 10680 1.71 -13.2 RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 34 21.06 +5.2 Riv/Doubl n OPP ... ... ... 19.76 17.47 61 17.88 -2.7 RoadrnTrn RRTS ... ... 3 9.75 2.14 523 2.29 -70.3 RobtHalf RHI .96 1.6 23 60.59 42.92 628 59.70 +7.5 RockwlAut ROK 3.34 1.9 26 210.72 151.78 992 174.54 -11.1 RockColl COL 1.32 1.0 21 139.63 101.09 2434 135.02 -.4 RogCm gs RCI 1.57 ... 14 54.95 43.11 356 45.28 -11.1 Rogers ROG ... ... 34 184.00 85.15 114 122.81 -24.2sRollins s ROL .56f 1.0 67 53.00 37.25 1680 53.95 +15.9 Roper ROP 1.65 .6 31 292.97 212.00 452 276.75 +6.9 RosettaStn RST ... ... ...dd 14.81 8.71 82 13.43 +7.7 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 26 17.33 9.02 2110 14.99 -4.3 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 28.95 -3.3 RoyalBk g RY 3.76f ... ... 87.10 66.66 735 76.73 -6.0 RBScotlnd RBS ... ... ... 8.74 6.24 916 7.78 +1.8 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 28 25.52 +.3 RylCarb RCL 2.40 2.1 16 135.65 96.91 1522 116.96 -1.9 RoyDShllB RDS/B 3.76 5.3 ...cc 74.60 53.50 1246 70.66 +3.5 RoyDShllA RDS/A 3.76 5.5 ...cc 72.43 51.69 4895 68.77 +3.1 RoyceGVal RGT .10e ... ... 11.73 9.11 16 11.14 +3.0 RoyceMC RMT .63e 6.4 ...q 9.99 8.09 88 9.80 +3.8 Royce RVT 1.20e 7.5 ...q 17.18 14.02 216 16.09 -.5 RubiconPrj RUBI ... ... ...dd 6.28 1.48 532 2.26 +20.9 Rudolph RTEC ... ... 24 30.85 21.10 123 29.45 +23.2 Ryder R 2.08f 2.8 18 90.26 62.52 499 74.31 -11.7 RyersonH RYI ... ... 35 14.65 7.65 235 9.75 -6.3sRymanHP RHP 3.40f 4.3 17 79.43 57.78 266 79.64 +15.4S -S&P Glbl SPGI 2.00f 1.0 32 197.76 132.66 837 193.95 +14.5 SAP SE SAP 1.31e 1.2 ... 116.90 99.20 587 109.44 -2.6 SCANA SCG 2.45 6.8 9 71.28 34.76 1677 36.22 -8.9 SCE TrV n SCEpK ... ... ... 29.56 24.70 21 25.83 -2.3 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 60 23.77 -1.7 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 15 26.60 -1.7 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 20 25.78 -.1 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 50 22.79 -5.1 SJW SJW 1.12a 2.0 19 69.29 45.39 102 55.64 -12.8 SK Tlcm SKM ... ... ... 28.97 23.01 609 23.42 -16.1 SLGreen SLG 3.25 3.3 41 109.00 89.46 627 97.08 -3.8 SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 14 25.15 +.3 SM Energy SM .10 .5 ...dd 28.20 12.29 2364 20.81 -5.8 Spd LgGl n GLDW ... ... ... 125.00 114.86 1 121.60 +.6 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 3815 247.80 +.2 SpdrGold GLD ... ... ...q 129.52 114.80 4177 127.75 +3.3 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 32.72 13 35.76 -.4 SpdrNoANR NANR ... ... ...q 37.79 30.22 26 35.52 +.2 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 80.96 1 91.13 +1.5 SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 37.74 4166 41.93 +3.0 Spd MsciCh XINA ... ... ... 26.62 20.26 0 23.42 -2.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 65

S&PEAsia GMF 1.81e 1.7 ...q 116.07 86.74 9 106.21 +1.6 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 49.81 1 55.34 +2.8 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 57.96 1 66.41 +1.4 SpdrJpnS QJPN .85e 1.1 ...q 83.54 69.43 0 80.20 +2.0 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 0 58.35 -4.6 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.7 ...q 69.46 53.67 8 65.78 +2.8 S&PChina GXC 1.31e 1.2 ...q 123.91 82.23 58 109.54 +2.2 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 0 75.77 +.5 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 56.19 3 65.06 +.9 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 59.00 12 66.00 +1.5 SpdrGblDv WDIV 3.11e 3.7 ...q 74.14 64.89 14 70.02 -1.2 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 69.76 12 79.81 +1.2 SpdEMkt s SPEM ... ... ...q 42.47 32.17 206 38.83 +1.8 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 29.07 39 35.05 +6.7 SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 46 50.58 +3.1 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 43.96 123 46.85 -4.2 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 45.24 24 52.41 +.8 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 38.54 50 40.21 -2.4 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 34.63 52 39.42 +1.1 SpdrSPGbl GII 1.63e 3.2 ...q 53.74 47.61 6 50.47 -2.6 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 707 40.78 +.7 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.80 345 36.04 +1.6 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.23 289 32.08 +1.2 SP Mid MDY 2.94e .8 ...q 363.70 306.23 671 348.57 +.9 S&P500ETF SPY 4.13e 1.5 ...q 286.63 234.56 63885 270.19 +1.2 SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 14 26.73 +1.1 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.89 18 33.21 -1.3 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.82 16 38.51 +.6 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 512 47.42 +.5 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 3 40.24 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.36 1 75.47 +1.2 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 264 47.83 -1.7 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 2 67.15 +1.4 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 17 81.33 +2.4 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 4652 91.12 +7.4 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 637 92.68 -1.9 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.02 1 85.71 +.3 SpdrHome XHB .15e .4 ...q 47.20 37.00 1204 40.71 -8.0 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2883 47.15 -.4 SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.49 14 58.97 +1.8 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 235 31.13 +1.4 Spd LgCap s SPLG ... ... ...q 33.54 27.74 481 31.69 +1.2 SpdrLCpG s SPYG ... ... ...q 35.96 28.66 637 34.51 +4.6 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 294 29.99 -2.2 Spd MidC s SPMD ... ... ...q 35.09 29.60 193 34.00 +1.9 SpdrMCpG MDYG 2.19e .8 ...q 166.10 138.50 44 160.52 +3.2 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 32 101.37 -1.4 SpdrNY Tch XNTK .41e .4 ...q 97.64 69.50 24 92.15 +9.9 SpdrSemi s XSD .16e .2 ...q 76.57 58.36 70 72.36 +3.7 SpdrSCapG SLYG 8.53e .9 ...q 242.50 206.75 673 240.97 +6.0 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 90 128.20 +2.0 SpdrRs3K s THRK ... ... ...q 35.46 29.32 206 33.66 +1.4 SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 126 86.88 -7.3 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 293 29.58 -1.0 SpFcStIn n XITK ... ... ... 93.60 65.00 12 90.43 +15.8 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 1.7 ...q 108.76 90.87 0 101.79 -.2 SpdrScored CBND .99 3.2 ...q 32.94 31.20 1 31.42 -2.6 SpdrIntCBd IBND .14e .4 ...q 36.87 31.59 110 36.28 +2.7 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 965 30.74 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 41 55.93 +.5 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 61 43.00 -2.4 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 46 33.21 +3.4 SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 48.12 852 52.27 +3.3 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 144 27.18 -5.0 SpdrITBd SPIB .92 2.8 ...q 34.72 33.31 719 33.45 -2.3 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 18 25.42 -2.3 SpdrEMBd EBND ... ... ...q 30.91 28.21 172 30.03 +1.2 SpdrShTHiY SJNK 1.58 5.7 ...q 28.15 26.94 1160 27.55 SpdrLehHY JNK 2.30 6.3 ...q 37.46 35.35 11960 36.23 -1.3 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 1967 30.18 -.8 SP IntTip WIP .41e .2 ...q 60.27 54.40 43 59.35 +3.2 SPLIntTB s BWX ... ... ...q 29.72 26.59 432 29.49 +3.7 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 15 63.66 -2.3 SpdrTelcm XTL .68e .9 ...q 74.86 65.10 2 72.05 +5.5 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 1 65.27 +6.0 SpdrHCEq s XHE 3.22e .1 ...q 72.00 55.87 19 71.87 +11.6 SpdrSf&Sv s XSW .19e .2 ...q 79.68 59.41 7 78.73 +13.4 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 6 25.77 -3.0sSpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.91 190 90.17 +7.9 SpdAgBd n SPAB ... ... ... 28.84 27.91 430 28.07 -2.3 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 105 55.68 -1.0 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 3474 91.50 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 45 34.91 -4.6 SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.37 229 58.57 -1.4 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 7079 59.82 +1.6 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 1 118.40 +3.2 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 1806 45.10 -.2 SpdNuBMu s TFI ... ... ...q 49.42 47.65 1291 47.82 -2.3 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 25 42.23 -2.9 SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 12767 37.89 +1.9 SpNuBST rs SHM ... ... ...q 48.95 47.60 312 47.67 -.5 SpdrGendr SHE ... ... ... 75.63 65.01 3 71.93 +1.5 SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 1300 16.46 -3.9 SpdR1KLVF ONEV ... ... ... 76.79 68.46 71.99 -.8 SpdrMetM XME .24e .7 ...q 39.62 27.86 2550 36.20 -.5 SpdrR1KMo ONEO ... ... ... 77.42 67.47 163 73.77 +1.4 SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 69.32 -1.1 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 129 36.48 -2.6 SpdrFosFFr SPYX ... ... ...q 69.64 56.97 13 65.69 +1.4 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 2 90.75 +.2 SpdrUsaSt QUS .54e ... ...q 82.07 68.50 3 77.80 +.7 Spd SP600 SLY 3.97e 1.0 ... 139.70 117.23 21 138.28 +4.0 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 4 62.40 +.1 SpdrSCap n SPSM ... ... ... 31.73 28.11 943 30.90 -1.9 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 43 19.24 -.3 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 18 90.46 -1.0 SPX Cp SPXC ... ... 14 33.93 23.41 274 32.92 +4.9 SPX Flow n FLOW ... ... 97 54.92 31.10 136 50.47 +6.1 SRC Eng SRCI ... ... 15 10.44 6.19 2589 10.32 +21.0 STMicro STM .40 1.7 26 25.30 14.07 1851 23.27 +6.5 SABESP SBS .39e 4.0 ... 11.96 8.15 1580 9.78 -6.4 SabnR SBR 2.29m 5.1 21 50.00 36.03 12 45.15 +1.2 SachemC n SACH .42 12.2 ... 5.33 3.30 23 3.43 -12.9 SafeBulk SB .04 1.3 ... 4.00 1.76 334 3.13 -3.1 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.5 ... 24.26 17.89 4 23.60 -1.3 SafeB pfD SBpD 2.00 8.6 ... 24.20 18.00 12 23.13 -1.7 SafegdSci SFE ... ... ...dd 14.40 10.65 88 12.15 +8.5 SafeInco n SAFE .60 3.4 ... 20.00 15.57 75 17.85 +1.4 SagaComm SGA 1.20 3.1 4 52.00 36.10 14 39.00 -3.6sSailptTch n SAIL ... ... ... 23.93 12.82 1542 24.61 +69.7 StJoe JOE ... ... 55 20.00 16.45 261 18.15 +.6 Salesforce CRM ... ... ...cc 128.87 83.55 5520 123.35 +20.7 SalMidMLP SMM 1.30 13.1 ...q 13.73 8.53 114 9.89 -10.3 SallyBty SBH ... ... 11 21.36 14.05 1692 16.55 -11.8 SJuanB SJT .77e 10.9 15 10.54 6.04 146 7.07 -14.2 SanchezEn SN ... ... ...dd 8.45 2.78 2315 3.66 -31.1 SanchzM rs SNMP 1.80 14.6 ...dd 15.10 9.35 52 12.35 +11.3 SandRidge SD ... ... ... 21.90 13.02 184 14.32 -32.0 SandRMiss SDT .22e 24.3 1 1.69 .73 43 .92 +11.4 SandRMs2 SDR .23e 22.0 1 1.59 .74 153 1.06 +24.2 SandRdgP PER .50e 26.5 4 3.30 1.80 550 1.90 -7.3 SandstG g SAND ... ... ... 5.64 3.18 651 4.72 -5.4 Sano SNY 1.58e 3.9 ... 50.65 38.14 1253 40.96 -4.7 SantCUSA SC .23e ... 5 19.02 11.12 2330 15.69 -15.7 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 5 25.95 +1.1 SaratogaI SAR 2.00f 9.8 7 22.99 19.62 14 20.47 -8.5 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 9 25.65 -.6 Sasol SSL 1.41e 3.9 ... 38.75 26.92 138 35.94 +5.1 SaulCntr BFS 2.08 4.1 16 65.43 48.09 34 50.25 -18.6 SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 24.32 1 24.73 -2.3 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 2.9 47 80.35 61.02 6476 68.66 +1.9 SchndrNt n SNDR .24 .9 ... 30.00 17.69 523 27.24 -4.6 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 674 65.46 +1.5 SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 612 64.67 +1.4 SchwLCGr SCHG .63e .9 ...q 76.83 61.04 666 73.74 +4.3 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 283 53.98 -1.3 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 172 53.79 +1.0 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 316 71.18 +2.1 SchwEMkt SCHE .49e 1.7 ...q 31.08 24.02 1453 28.35 +1.5 Sch 1000 n SCHK ... ... ... 28.14 24.88 144 26.61 +1.3 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 175 30.60 +3.1 SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.16 229 36.44 +1.3 SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.05 326 30.76 +1.2 SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 248 38.40 +1.3 SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.05 294 37.41 -.1 SchUSBrd FNDB .61e 1.6 ...q 39.71 32.90 79 37.26 -.1 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 2413 49.94 -2.4 SchwIntEq SCHF .71e 2.1 ...q 36.35 30.35 1718 34.40 +1.0 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 332 50.88 -2.2 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 520 38.60 -7.3 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 116 52.31 -1.9 SchSTUSTr SCHO .35 .7 ...q 50.57 49.70 702 49.72 -.6 SchUSTips SCHP ... ... ...q 56.10 54.06 322 54.97 -.8 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.97 418 37.42 +2.2 Schwab SCHW .40f .7 30 58.11 37.63 7051 53.61 +4.4 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 42 25.99 -3.3 Schwb pfD SCHWpD ... ... ... 27.90 25.49 42 26.08 -3.4 SchwitMau SWM 1.72 4.1 15 48.06 36.26 106 41.76 -7.9 SciApplic SAIC 1.24 1.5 23 88.49 60.21 150 84.12 +9.9 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 5 25.33 -.5 ScorpBlk rs SALT .02 ... ... 8.85 5.70 307 7.10 -4.1 ScorpioTk STNG .04 1.7 ... 4.60 1.85 3079 2.39 -21.6 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 0 24.20 -2.7 ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.03 -1.5 Scotts SMG 2.12 2.5 20 110.12 81.48 609 85.14 -20.4 ScrippsEW SSP .05p ... 37 23.19 11.13 310 11.52 -26.3 Sea Ltd n SE ... ... ... 15.73 10.22 1049 10.87 -18.5 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4126.64 -6.4 SeabGld g SA ... ... ... 13.70 9.50 279 10.70 -5.3 SeacorHld CKH ... ... ...dd 59.00 31.90 211 57.59 +24.6 SeacrMar SMHI ... ... ... 25.00 11.66 59 23.65 +102.1 SeadrillLtd SDRL ... ... 1 .73 .15 1834 .22 -3.9 Seadrill SDLP .40 13.5 ... 4.20 2.60 1053 2.96 -19.1 SealAir SEE .64 1.4 23 49.94 40.76 1159 45.26 -8.2 Seaspan SSW .50 7.3 10 7.91 5.02 1176 6.88 +1.9 Seaspn pfE SSWpE 2.06 8.2 ... 25.50 21.39 12 25.10 +1.1 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.78 20 25.27 -1.1 Seaspn pfD SSWpD 1.99 8.1 ... 25.20 20.76 20 24.59 -.2 Seaspn pfH SSWpH ... ... ... 24.96 20.14 37 24.13 +2.0 Seaspn pfG SSWpG ... ... ... 25.20 21.98 39 24.70 +1.6 Seaspan n SSWA ... ... ... 24.58 23.15 14 23.37 -3.9 SeaWorld SEAS ... ... ...dd 19.23 10.42 1487 16.15 +19.0 SelEngS n WTTR ... ... ... 21.96 11.22 446 14.48 -20.6 SelMedHld SEM ... ... 13 19.78 13.05 416 18.35 +4.0 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 8 25.17 SemGroup SEMG 1.89f 7.9 ...dd 35.15 20.20 876 23.80 -21.2 SemiMfg SMI ... ... 18 9.14 4.49 143 6.18 -27.8 SempraEn SRE 3.58f 3.2 21 122.98 100.63 1738 112.60 +5.3 Sempra pfA SREpA ... ... ... 104.97 96.15 107 103.35 +4.2 SendGrid n SEND ... ... ...cc 32.03 17.50 252 27.80 +16.0 SensataT ST ... ... 20 57.40 38.71 50.49 -1.2 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 21 84.98 65.60 327 70.10 -4.2 SequansC SQNS ... ... ...dd 4.75 1.44 272 1.73 -9.4 Seritage n SRG 1.00 2.8 ... 50.00 34.07 343 36.25 -10.4 Seritge pfA SRGpA 1.75 8.2 ... 24.52 20.02 27 21.30 -12.5 ServiceCp SCI .68f 1.8 25 40.28 31.17 877 38.70 +3.7 ServiceMst SERV ... ... 30 55.36 36.34 438 51.80 +1.0 ServcNow NOW ... ... ...dd 176.56 88.35 1700 174.54 +33.9 Servotr SVT .30e 3.0 ...cc 12.80 8.50 2 9.84 -11.6 ShakeShk n SHAK ... ... 71 47.39 30.12 360 43.72 +1.2 ShawCm g SJR 1.18 ... ... 23.44 18.50 630 21.04 -7.8 ShellMidst SHLX 1.33f 6.0 18 33.25 19.42 2060 22.28 -25.3 Sherwin SHW 3.40 .9 30 435.15 325.38 913 398.42 -2.8 ShinhanFn SHG ... ... ... 50.37 40.44 52 42.56 -8.3 ShipFin SFL 1.40 9.5 12 15.98 12.30 393 14.75 -4.8 Shopify n SHOP ... ... ...dd 154.82 71.27 2703 125.96 +24.7 Shutterstk SSTK ... ... ...cc 52.78 29.85 151 51.33 +19.3tSibanyeG SBGL .14r 4.2 ... 8.32 3.51 5484 3.37 -30.6 SiderurNac SID ... ... ... 3.55 1.76 1268 2.54 +3.7 SierraMt n SMTS ... ... ... 3.00 2.13 110 2.73 +10.1 Sifco SIF ... ... ...dd 8.75 5.00 3 5.80 -12.8 SignetJwlrs SIG 1.24f 3.1 6 77.94 33.11 2008 39.46 -30.2 Silvrbow n SBOW ... ... ... 33.21 19.89 73 31.97 +7.6 SlvrcpMt n SVM .02 ... ... 3.43 2.12 397 2.75 +5.0 SimonProp SPG 7.80f 5.1 20 173.16 147.28 1630 153.24 -10.8 Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.50 0 67.90 -5.0 SimpsnM SSD .84 1.5 30 61.62 39.82 312 57.48 +.1sSinopcShg SHI ... ... ... 64.56 50.67 26 64.70 +13.5 Siteone n SITE ... ... 63 80.56 46.54 196 79.36 +3.5 SixFlags SIX 3.12f 5.1 19 70.44 51.25 858 61.10 -8.2sSkechers s SKX ... ... 26 42.88 22.64 2060 42.45 +12.2 Skyline SKY ... ... 27 27.26 5.07 108 25.99 +102.3 Smart&Fnl SFS ... ... 20 13.95 5.05 499 5.30 -38.0 Smith&N SNN .61e 1.6 67 40.41 32.53 737 38.37 +9.6 SmithAO s AOS .72 1.1 36 68.39 51.67 721 65.50 +6.9 Smucker SJM 3.12 2.6 16 134.12 99.57 758 120.55 -3.0 SnapInc A n SNAP 3.28 22.0 ... 23.57 11.28 13492 14.88 +1.8 SnapOn SNA 2.84 2.0 15 185.47 140.83 738 144.44 -17.1 SocCapH n IPOA ... ... ... 10.85 9.85 148 10.05 -.4 SocCapH un IPOA/U ... ... ... 10.97 10.02 485 10.55 -.5 SocQ&M SQM .99e 1.9 ... 64.20 32.38 839 53.41 -10.0 Sogou n SOGO ... ... ... 14.69 7.91 539 8.56 -26.0 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 310 17.81 -16.8 Solitario XPL ... ... ...dd .91 .43 93 .49 -18.9 SonicAut SAH .24f 1.2 10 22.75 15.95 149 19.85 +7.6 SonocoP SON 1.56 3.1 21 55.77 46.55 501 49.96 -6.0 SonyCp SNE ... ... ... 53.91 33.45 1026 49.77 +10.7 Sothebys BID .40 .7 17 57.95 42.78 311 54.26 +5.2 SourcC SOR 1.00f 2.5 ...q 42.97 37.68 11 40.50 -.6 SoJerInd s SJI 1.09 3.6 27 38.40 25.96 666 30.69 -1.7 SthcrssEn SXE ... ... ...dd 4.50 1.44 189 1.69 SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 1 21.52 -6.4 SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 1 22.55 -5.0 SCEd pfD SCEpD 1.08 4.7 ... 26.43 21.37 1 23.00 -4.6 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 24.50 -3.6 SouthnCo SO 2.32 5.1 51 53.51 42.38 6347 45.82 -4.7 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 39 26.02 -3.6 SouthCo ef SOJB ... ... ... 26.25 23.71 21 24.82 -3.4 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 42 24.28 -4.6 SthnCopper SCCO .23e .4 48 56.75 32.63 733 56.60 +19.3 SwstAirl LUV .50f .9 9 66.99 49.76 8050 54.27 -17.1 SwtGas SWX 2.08f 2.9 22 86.87 62.54 244 71.06 -11.7 SwGA Fn SGB .44 2.1 16 24.00 18.50 10 20.94 -12.8 SwstnEngy SWN ... ... 5 8.25 3.42 15077 4.47 -19.9 SprkNtSE wi LOV ... ... ... 15.40 10.15 2 14.04 +11.0 Sparton SPA ... ... 21 23.59 16.35 95 18.95 -17.8 SpdFosFr n EFAX ... ... ... 77.82 67.00 1 73.41 +.7 SpdDbShDu STOT ... ... ... 50.04 47.00 3 48.86 -1.1 SpdEmFos EEMX ... ... ... 76.80 59.23 2 70.31 +.7 SpdDbEMk EMTL ... ... ... 52.27 49.07 3 49.30 -2.1 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 7 15.06 +1.2 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 25.80 -.2 SpectraEP SEP 2.95f 8.4 10 46.47 32.12 597 35.29 -10.7 SpectrmB SPB 1.68 1.7 18 146.09 89.37 547 99.12 -11.8 SpeedM TRK .60 3.3 19 23.47 16.80 30 18.00 -4.6 SpF LgCap n FMDG ... ... ... 33.20 26.89 2 29.73 +6.1 SpinMedT n FFIU ... ... ... 25.15 24.27 5 24.53 -1.2 Spire SR 2.25f 3.1 20 82.85 60.09 213 71.75 -4.5 SpiritAero SPR .10 ... 18 105.20 51.85 854 79.84 -8.5 SpiritAir SAVE ... ... 10 56.89 30.32 753 36.84 -17.9 SpiritRltC SRC .72 8.9 12 10.46 6.64 3493 8.06 -6.1 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 12 21.42 -13.8 Spotify n SPOT ... ... ... 169.00 135.51 1743 148.49 -.3 SpragueRs SRLP 2.50 10.6 16 30.75 22.85 25 23.55 -2.7 Sprint S ... ... 3 9.22 4.81 14103 5.95 +1.0 SprottSilv PSLV ... ... ...q 6.85 5.83 508 6.21 -2.1 SprottGold PHYS ... ... ...q 11.15 9.83 282 10.95 +3.4 SprottPPP SPPP ... ... ... 9.91 7.44 33 8.97 -4.0 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 17.58 8242 49.13 +41.7 STAG Indl STAG 1.39 5.7 33 28.95 22.42 654 24.44 -10.6 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 2 25.06 -.8 STAG pfC STAGpC ... ... ... 27.74 24.76 7 25.55 -2.4 StageStrs SSI .20 6.7 ...dd 3.18 1.45 253 2.99 +78.0 SP Matls XLB .98e 1.6 ...q 64.17 51.35 4766 59.56 -1.6 SP HlthC XLV 1.01e 1.2 ...q 91.79 74.31 6561 83.16 +.6 SP CnSt XLP 1.28e 2.4 ...q 58.95 50.81 8049 53.28 -6.3 SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 4075 103.88 +5.3 SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 15983 72.42 +.2 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 50240 27.58 -1.2 SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 8669 75.36 -.4 SP Tech XLK .78e 1.1 ...q 71.34 53.63 15221 68.07 +6.4 SpdrRESel XLRE ... ... ...q 34.02 29.17 2846 31.09 -5.6 SP Util XLU 1.55e 3.0 ...q 57.23 47.37 13194 50.98 -3.2 StdMotor SMP .84f 1.7 29 54.73 40.56 213 49.66 +10.6 Standex SXI .72f .7 21 110.00 84.30 58 99.60 -2.2 StanBlkDk SWK 2.52 1.6 22 176.62 133.25 1249 154.84 -8.8 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 35 25.23 StanBlD un SWP ... ... ... 128.00 105.77 1 116.00 -5.5 Stantec g STN .55f ... 17 29.25 22.25 13 25.15 -10.0 StarGas SGU .44 4.5 15 11.70 8.74 206 9.72 -9.6tStarret SCX .40 6.5 20 10.00 6.08 6 6.15 -28.5 Startek SRT ... ... 67 14.78 8.61 72 9.41 -5.6 StarwdPT STWD 1.92 9.2 11 23.01 19.47 2192 20.93 -2.0 StateStr STT 1.68 1.7 19 114.27 78.87 1295 100.94 +3.4 StateSt pfC STTpC ... ... ... 25.55 24.01 22 25.19 StateSt pfD STTpD ... ... ... 28.96 26.10 54 26.98 -1.7 StaStCp pfG STTpG ... ... ... 28.45 25.52 36 26.37 -2.8 StateSt pfE STTpE ... ... ... 27.16 25.47 44 26.17 -1.1 Statoil ASA STO .88e 3.4 ... 25.95 16.18 2051 25.56 +19.3 SteelPtrs SPLP .38p ... 8 20.70 17.45 1 17.65 -9.7tSteelPr pfA SPLPpA ... ... ... 22.74 20.00 43 19.99 -5.5 Steelcse SCS .51 3.6 16 18.15 12.50 363 14.30 -5.9 StellusCap SCM 1.36 11.1 10 14.50 11.07 113 12.26 -6.7 Stepan SCL .82 .9 22 92.97 68.75 61 88.75 +12.4sSteris plc STE 1.24 1.3 24 96.43 70.79 201 96.96 +10.8 SterlingBc STL .28 1.3 14 26.50 21.00 1610 22.00 -10.6 SterlBc pfA STLpA ... ... ... 26.74 25.65 7 26.10 -.8 StewInfo STC 1.20 2.8 29 48.03 34.48 250 43.63 +3.1 StifelFin SF .40 .7 18 68.76 41.93 249 59.05 -.9 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 6 26.34 -2.7 Stif 47 ef SFB ... ... ... 26.20 23.25 14 24.25 -2.7 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 90 38.02 +18.2 StoneHEM EDF 2.16 14.6 ...q 17.31 14.50 329 14.80 -7.0 StonHEmM EDI 1.81 12.4 ...q 16.79 13.37 44 14.66 -5.8 StoneMor STON 1.32 21.9 ...dd 10.15 4.61 94 6.02 -8.2 Stonerdg SRI ... ... 21 30.34 14.16 219 29.22 +27.8 StoreCap STOR 1.24 4.9 22 26.58 19.65 1250 25.16 -3.4 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 1 21.30 +5.2 StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.85 -.1 StratPG34 GJR .27 1.2 ... 22.60 20.85 0 22.20 +.8 StratUSM GJH .64 6.6 ... 10.36 9.37 9.66 -3.9 StratWMT GJO .22 1.0 ... 22.50 21.72 22.44 +.8 Stryker SYK 1.88 1.1 28 170.00 131.67 1082 163.65 +5.7 SturmRug RGR .92 1.7 19 68.80 43.00 191 55.45 -.7 SubPpne SPH 2.40 10.6 32 27.27 21.85 229 22.70 -6.3 SumitMitsu SMFG ... ... ... 9.67 7.10 1341 8.38 -3.6 SummitHtl INN .72f 4.9 14 19.39 12.77 664 14.73 -3.3 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0tSummtH pfD INNpD 1.61 6.8 ... 27.58 23.55 2 23.69 -7.1 SumHP pfE INNpE ... ... ... 26.25 22.82 1 23.21 -9.6 SumtMtls n SUM .29t ... 27 34.06 25.25 1115 29.35 -6.6 SummitMP SMLP 2.30 15.1 64 24.75 13.10 199 15.25 -25.6 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 322 92.36 -.5 SunLfFn g SLF 1.74 ... ... 44.50 32.22 518 40.60 -1.6 SunCokeE SXC .59 ... 6 13.43 7.66 318 10.84 -9.6 SunCokeEn SXCP 2.38 13.2 9 21.95 14.55 119 17.95 +2.9 Suncor g SU 1.44f ... ... 38.39 27.96 2304 37.86 +3.1 SunlOnl n STG ... ... ... 14.08 6.80 520 7.54 -32.1 SunLink SSY ... ... ...dd 2.08 1.27 0 1.30 -18.1 SunocoLP SUN 3.30 11.7 83 33.11 24.76 335 28.29 -.4 SunstnHtl SHO .20 1.3 18 17.46 14.09 2647 15.87 -4.0 SunstHt pfE SHOpE ... ... ... 27.22 24.96 1 25.44 -2.6 SunstHt pfF SHOpF 1.61 6.3 ... 26.98 24.45 25.42 -1.7 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 16 73.37 51.96 3635 65.95 +2.1 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 9 24.30 -1.2 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 2.10 .59 52 1.92 +30.6 SupEnrgy SPN .32 3.5 ...dd 13.78 7.66 2662 9.22 -4.3 SuperiorInd SUP .36 2.5 22 24.85 12.70 120 14.60 -1.7 Supvalu rs SVU ... ... 4 31.29 13.60 1417 15.71 -27.3 SuthrlAs n SLD 1.52 10.6 ... 16.20 13.55 53 14.40 -5.0 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 3 25.25 -1.6 SwEBioFu23 FUE ... ... ... 8.47 6.45 6.89 -1.6 SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.64 +8.8 SwRCmETR RJN ... ... ... 3.72 1.87 17 3.01 +7.7 SwRCmMTR RJZ ... ... ... 9.20 7.70 8.86 -.8 SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 17 6.22 +3.7 SwERCmTR RJI ... ... ... 5.66 4.64 303 5.62 +4.1 SwisHelv SWZ .64e .2 ...q 13.74 11.65 4 12.43 -2.6 Switch n SWCH .14p ... ... 20.45 13.10 489 14.69 -19.2 Synchrony SYF .60 1.7 14 40.59 26.01 5485 34.57 -10.5 Synnex SNX 1.40 1.3 14 141.94 93.87 275 103.86 -23.6 Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.51 5 25.58 -2.1 SynovusFn SNV 1.00f 2.0 19 53.14 40.08 962 49.18 +2.6 SynthBiol SYN ... ... ...dd 1.05 .28 190 .37 -28.1 Sysco SYY 1.44 2.3 25 64.27 48.85 2733 62.50 +2.9 Systemax SYX .22f .8 27 34.91 12.80 113 28.41 -14.6 T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 18.51 4034 36.21 +21.9 TC PpLn TCP 4.00 11.8 11 61.74 30.34 468 33.80 -36.3 TCF Fncl TCF .60f 2.7 20 23.80 14.58 966 22.52 +9.9 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 20 25.04 -2.7 TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3 TCW Strat TSI .21 3.7 ...q 6.16 5.34 70 5.50 -6.3 TE Connect TEL 1.60 1.6 29 108.23 73.01 2083 100.85 +6.1 THL Crd21 TCRX ... ... ... 25.94 25.07 1 25.22 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.78 -.6 THLCSenL TSLF 1.32 7.6 ...q 18.65 16.30 15 17.33 +2.8 TIM Part TSU .28e 1.3 ... 22.73 13.63 1074 21.93 +13.6 TJX TJX 1.56f 1.9 21 85.21 66.44 2708 83.45 +9.1 TPG Pace n TPGE ... ... ... 10.30 9.67 11 10.06 +3.3 TPG Pac n TPGH ... ... ... 9.89 9.67 9.85 +1.2 TPG RE n TRTX 1.68f 8.3 49 20.70 18.22 145 20.25 +6.3 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 123 17.88 -9.7 TableauA DATA ... ... ...dd 87.60 53.00 1314 84.46 +22.1 TahoeRes TAHO .24 4.6 ... 9.68 3.76 1622 5.24 +9.4sTailorBr TLRD .72 2.5 16 29.24 9.40 771 28.75 +31.7 Taiwan TWN ... ... ...q 22.25 18.44 10 21.03 +.8 TaiwSemi TSM .73e 1.7 8 46.57 32.49 9828 42.31 +6.7 Takung n TKAT ... ... ... 8.09 1.88 1 2.10 -16.3 TallgEGP n TEGP 1.95f 9.0 ...dd 28.94 17.14 597 21.76 -15.5 TallgrsEn TEP 3.90f 8.8 12 52.96 34.37 435 44.43 -3.1 TangerFac SKT 1.40f 6.1 11 33.23 21.14 1132 22.81 -14.0 TanzRy g TRX ... ... ... .59 .24 264 .50 +78.1 Tapestry TPR 1.35 2.5 34 54.26 38.47 2518 53.70 +21.4 TargaRes TRGP 3.64 7.7 ... 57.78 39.59 1998 47.25 -2.4 TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 26 26.57 +.3 Target TGT 2.48 3.4 14 78.70 48.56 3067 72.45 +11.0 TaroPhrm TARO ... ... 10 128.46 93.01 50 101.99 -2.6 Taseko TGB ... ... ... 2.46 1.02 311 1.20 -48.5 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 1648 25.69 -22.3 Taubmn TCO 2.62f 4.5 20 66.66 44.78 407 57.87 -11.6 Taub pfJ TCOpJ 1.63 6.5 ... 25.63 24.34 4 24.90 -.9 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 11 24.26 -3.8 TaylorMH TMHC ... ... 16 28.42 19.68 615 23.82 -2.7 Team TISI ... ... ...dd 30.20 10.45 400 17.20 +15.4 Technip FTI .13 ... 19 35.00 24.53 2170 32.50 +3.8 TeckRes g TECK .16e ... ... 30.80 14.56 2689 26.30 +.5 Teekay TK .22 2.5 ...dd 10.90 5.14 445 8.84 -5.2 TeekLNG TGP .56 3.1 ... 21.65 14.05 92 18.35 -8.9 TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.26 22 24.45 -3.2 TeekOffsh TOO .04m 1.6 ... 5.73 1.65 311 2.56 +8.5 TeekOf pfA TOOpA 1.81 8.0 ... 24.49 12.69 8 22.59 -2.1 TeekOf pfB TOOpB 2.13 8.9 ... 26.00 14.75 6 23.84 -4.1 TeekayTnk TNK .21 17.9 ... 2.20 1.08 1054 1.17 -16.4 Tegna TGNA .28 2.6 6 16.72 10.46 1691 10.90 -22.6 TejonRnch TRC ... ... ...cc 24.58 18.59 83 24.29 +17.0 TeklaHlth HQH 1.92e 9.0 ...q 26.37 20.36 188 21.36 -5.3 TeklaHcrOp THQ 1.35a 8.0 ...q 19.00 16.02 136 16.80 -4.1 TeklaLfSci HQL 1.95e 10.1 ...q 22.24 18.21 39 19.31 -1.6 TeklaWH n THW 1.40 10.7 ...q 15.39 12.47 123 13.10 -3.7 TelInstEl TIK ... ... 32 6.35 2.05 4 2.26 -13.2 Teladoc n TDOC ... ... ... 44.65 22.73 546 42.50 +22.0 Telaria n TLRA ... ... ...dd 5.30 3.42 170 3.85 -4.5 TlcmArg TEO .71e 2.3 ... 40.19 22.34 108 30.67 -16.3 TelItalia TI ... ... ... 11.28 7.57 162 10.49 +21.6 TelItaliaA TI/A .30e 3.3 ... 9.60 6.27 18 9.12 +26.5 Teledyne TDY ... ... 31 201.40 123.29 137 197.17 +8.8 Teleex TFX 1.36 .5 33 288.78 191.40 219 266.46 +7.1 TelefBrasil VIV .64e 4.4 17 17.33 13.06 1587 14.45 -2.6 TelefEsp TEF 1.20e 11.8 ... 11.64 8.99 914 10.09 +4.2 TelData TDS .64f 2.2 10 29.87 23.54 1074 29.14 +4.8 TelData45 TDI 1.66 6.7 ... 26.61 23.29 1 24.85 -2.8 TelData 61 TDA 1.47 6.1 ... 25.64 23.11 17 24.12 -3.1 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 16 25.27 TelData59 TDE 1.72 6.8 ... 26.21 24.26 11 25.36 +.2 Telus gs TU 2.02 ... ... 38.50 32.56 190 35.58 -6.0 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 52 22.15 +3.0 TmpEMF EMF 1.28e 2.0 ...q 18.00 14.20 31 15.89 -3.2 TmpEMI TEI .80a 7.0 ...q 11.98 10.93 143 11.43 +2.3 TmpGlb GIM .30 4.7 ...q 6.77 6.29 355 6.44 -.3 TempurSly TPX ... ... 12 68.05 41.69 940 43.68 -30.3 Tenaris TS .69e 1.9 ... 37.56 25.91 991 36.77 +15.4 TenetHlth THC ... ... ...dd 25.24 12.25 1404 24.08 +58.8 Tengsco TGC ... ... ...dd 1.19 .55 63 .77 -3.8 Tennant TNC .84 1.2 40 76.80 59.00 214 70.90 -2.4 Tenneco TEN 1.00 1.9 8 65.59 50.73 725 52.58 -10.2 TVA 28 TVC .96 3.8 ... 25.97 24.58 9 24.97 -.5 TVA 29 TVE .84 3.4 ... 26.98 24.80 9 25.04 +.2 Teradata TDC ... ... 25 42.84 27.05 781 41.51 +7.9 Teradyn TER .36f .8 34 50.68 29.68 2274 44.72 +6.8 Terex TEX .40f 1.0 35 50.17 31.25 1372 39.64 -17.8 Ternium TX 1.00e 2.7 11 39.48 22.78 299 36.75 +16.3 TerraNitro TNH 5.15e 6.1 10 93.59 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.5 29 38.54 29.58 539 35.28 +.6 TetraTech TTI ... ... ...dd 4.54 1.85 510 3.59 -15.9 TeucrCorn CORN ... ... ...q 20.05 16.53 97 17.70 +5.6tTeucrSug CANE ... ... ...q 11.44 7.98 37 7.84 -19.8 TeucrWht WEAT ... ... ...q 8.43 5.80 47 6.35 +5.8 TeucrSoyb SOYB ... ... ...q 19.64 17.27 5 18.95 +6.0 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.00 +4.1 TevaPhrm TEVA .73e 4.1 6 33.82 10.85 6882 17.84 -5.9 TexPacLd TPL .29f .1 94 569.99 279.33 14 535.01 +19.8 Textainer TGH .96 5.5 ...dd 26.50 9.60 143 17.50 -18.6 Textron TXT .08 .1 49 62.19 45.00 2252 59.94 +5.9 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 27 226.44 156.03 956 218.23 +14.9 Thermon THR ... ... 50 26.50 15.74 37 24.36 +2.9 ThirdPtRe TPRE ... ... 7 17.10 11.90 474 13.35 -8.9 ThomsonR TRI 1.38 3.4 17 48.61 38.22 1036 40.14 -7.9 Thor Inds THO 1.48 1.4 13 161.48 87.96 1319 104.19 -30.9 3D Sys DDD ... ... 48 23.70 7.92 1242 11.97 +38.5 3M Co MMM 5.44f 2.5 28 259.77 192.36 1780 220.09 -6.5 Tidwtr TDW 1.00 3.1 ...dd 32.79 .66 169 32.26 +32.2 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 186 19.09 -6.4 Tiffany TIF 2.00 2.0 34 111.44 84.15 1405 100.52 -3.3 Tillys TLYS ... ... 28 16.57 8.42 94 11.88 -19.5 TimeWarn TWX 1.61 1.7 16 103.90 85.88 3284 97.41 +6.5 Timken TKR 1.08 2.3 18 55.65 41.85 490 46.65 -5.1 TimknSteel TMST ... ... ...dd 20.24 12.48 691 16.54 +8.9 Titan Intl TWI .02 .2 ...dd 14.53 7.97 333 11.90 -7.6 TollBros TOL .44f 1.0 14 52.73 35.07 1697 43.41 -9.6 Tompkins TMP 1.92f 2.5 22 90.50 71.27 49 76.70 -5.7 TootsieR TR .36b 1.2 27 38.30 28.50 78 29.95 -15.3 TopBuild n BLD ... ... 33 82.26 48.80 162 77.57 +2.4 Torchmark TMK .64f .7 7 93.60 73.99 685 85.36 -5.9 Trchmk pfC TMKpC ... ... ... 27.68 25.44 11 26.37 -1.5 Toro Co s TTC .70 1.2 25 73.86 58.39 926 60.82 -6.8 TorDBk gs TD 2.68f ... ... 61.06 45.18 1359 55.74 -4.8 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 22 22.04 -5.7 TortWat n TBLU ... ... ... 30.84 24.91 1 29.66 -.5 TortEnInd NDP 1.75 14.4 ...q 16.30 10.70 36 12.16 -8.4 TortEnInf TYG 2.62 9.5 ...q 35.20 24.24 210 27.57 -5.2 TortMLP NTG 1.69 9.6 ...q 21.09 14.91 251 17.61 +.3 TortPplE TTP 1.63m 9.5 ...q 21.70 15.55 33 17.15 -8.8 TortPw&E TPZ 1.65 8.8 ...q 23.17 17.51 33 18.69 -9.3 Total SA TOT 2.71e 4.5 ... 60.81 48.15 859 60.63 +9.7 TotalSys TSS .52f .6 26 90.74 53.35 789 87.88 +11.1 TowerIntl TOWR .48 1.6 14 33.65 21.00 83 30.20 -1.1 TownsqMda TSQ .07p ... 10 12.22 6.28 41 7.83 +2.0 Toyota TM ... ... ... 140.99 103.62 174 129.34 +1.7 TrCda g TRP 2.76 6.3 16 51.85 39.16 1382 43.75 -10.1 TransEntx TRXC ... ... ...dd 5.00 .45 1402 1.86 -3.6 TransUn n TRU ... ... 44 61.42 38.63 829 60.15 +9.4 Trnsalta g TAC .23 ... ... 6.60 5.00 48 5.45 -8.4 TrnsatlPet TAT ... ... ...dd 2.18 .58 35 1.75 +25.9sTrnsRty TCI .20p ... ...dd 47.97 16.50 1 48.69 +55.5sTransDigm TDG 24.00 ... 22 321.38 237.54 402 323.63 +17.8 TrnsMont TLP 2.48f 6.1 17 47.45 33.98 41 40.62 +3.0 Transocn RIG ... ... ...dd 12.40 7.20 22777 12.01 +12.5 TrGasSur TGS ... ... ... 24.22 14.10 31 20.35 -8.5 Travelers TRV 2.88f 2.1 18 150.55 113.76 1817 137.34 +1.3sTravelport TVPT .30 1.7 ... 17.08 12.10 2323 17.29 +32.3 TrecoraRs TREC ... ... 19 14.30 10.20 31 14.20 +5.2 Tredgar TG .44 2.4 25 20.65 14.65 49 18.70 -2.6 TreeHseF THS ... ... 13 90.18 36.35 490 39.29 -20.6 Trex TREX ... ... 35 120.40 61.57 133 113.11 +4.4 TriPointe TPH ... ... 14 19.55 12.01 825 17.22 -3.9 TriContl TY 1.07e 4.0 ...q 28.32 22.63 88 26.99 +.2 TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 0 50.62 +.4 TrianglCap TCAP 1.20 10.2 ... 19.15 8.91 221 11.77 +24.0 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 5 25.28 +.6 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 3 25.30 +.4 TribMda A TRCO 1.00 2.5 77 43.71 36.18 669 39.94 -6.0 TrilogyMtl TMQ ... ... ...dd 1.64 .58 726 1.15 +5.5 TrimShrk n TTAC ... ... ... 36.45 28.39 8 35.44 +5.1 TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.31 +.5 TriNetGrp TNET ... ... 37 50.79 28.81 275 50.27 +13.4 Trinity TRN .52 1.6 7 38.25 25.05 2032 31.58 -15.7 TrinityPlce TPHS ... ... ... 7.59 5.86 7 6.74 -3.0 Trinseo SA TSE 1.44 1.8 9 85.35 57.70 373 78.70 +8.4 TrioTch TRT ... ... 17 8.47 4.05 20 5.68 -19.0 TriplePtV TPVG 1.44 11.8 7 14.39 11.12 63 12.16 -4.2 TripPt22 n TPVY ... ... ... 26.99 24.80 3 25.28 -2.3 Triple-S GTS ... ... 26 29.43 15.05 103 28.47 +14.6 TritonInt n TRTN 1.80 5.8 ... 43.85 24.85 259 31.23 -16.6 TriumphGp TGI .16 .6 5 34.80 19.65 558 25.75 -5.3 Tronox TROX .18 .9 48 28.40 12.88 1035 20.11 -2.0 TrueBlue TBI ... ... 17 29.50 19.30 169 27.60 +.4 Tsakos TNP .20 5.7 ... 5.27 3.11 432 3.52 -10.0 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 4 25.24 -.2 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 7 25.55 +.2 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 9 24.88 +.5 TsaksE p E TNPpE ... ... ... 25.89 24.58 16 25.05 -.7 Tuppwre TUP 2.72 6.3 ...dd 74.36 40.78 811 43.46 -30.7 Turkcell TKC ... ... ... 11.29 7.79 129 8.72 -14.5 TurnPtBr n TPB .16 .7 ... 22.99 14.45 38 21.69 +2.7 TurqHillRs TRQ ... ... 28 3.59 2.44 5239 3.06 -10.8 TutorPerini TPC ... ... 11 31.93 20.20 393 21.60 -14.8 22ndCentry XXII ... ... ...dd 4.44 1.13 1138 2.40 -14.3 Twilio n TWLO ... ... ... 42.54 22.80 1631 41.17 +74.4 Twitter TWTR ... ... ...dd 36.80 14.56 46584 31.84 +32.6 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 8 25.89 -5.0 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 10 24.95 -5.0 TwoHrbI rs TWO 1.88 11.9 6 17.26 13.85 1164 15.74 -3.2 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 31 24.00 -4.3sTylerTech TYL ... ... 52 219.12 158.91 384 224.00 +26.5 Tyson TSN 1.20 1.7 13 84.65 57.20 1619 71.45 -11.9U -UBS 3xLCr WTIU ... ... ... 32.58 9.44 12 31.13 +32.3 UBS 3xInvC WTID ... ... ... 49.24 9.60 37 10.04 -34.3 VelDlyIn n EXIV ... ... ... 61.00 24.65 17 38.70 -20.0 VelLngVS n EVIX ... ... ... 25.69 10.15 2 11.10 -7.4 UBS FILCG FBGX ... ... ...q 264.15 161.21 2 243.78 +7.3 UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 1 81.12 -5.1 UBS Grp UBS .80f 4.6 ... 20.89 15.77 1472 17.51 -4.8 UDR UDR 1.29f 3.6 22 40.71 32.88 1121 36.10 -6.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 66

UGI Corp UGI 1.00 2.2 10 52.00 42.51 558 46.02 -2.0 UMH Prop UMH .72 5.4 26 17.90 11.38 233 13.42 -9.9 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 1 26.35 -3.5 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 4 25.18 -7.3 UQM Tech UQM ... ... ...dd 1.79 .46 47 1.29 -7.2 US FdsHl n USFD ... ... 26 35.10 25.43 1928 35.03 +9.7 US Geoth rs HTM ... ... ...cc 5.43 3.11 127 5.41 +56.8sUSPhysTh USPH .92f 1.0 48 89.95 56.50 78 91.60 +26.9 US Silica SLCA .25 .9 79 44.53 23.75 1805 28.28 -13.1 USA Cmp USAC 2.10 11.2 ...cc 19.33 14.30 195 18.74 +13.3 Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 52.23 +.4 Usaa SCVal USVM ... ... ... 53.15 47.00 2 52.11 +2.7 USAA IntlVl UIVM ... ... ... 55.54 49.30 4 52.39 +1.8 Usaa EMVl UEVM ... ... ... 56.13 48.97 4 51.52 +.3 Usaa STrBd USTB ... ... ... 54.88 49.52 4 49.57 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.68 3 49.05 -2.3sUSANA s USNA ... ... 25 98.70 52.55 112 99.45 +34.3 USCF Oil n USOU ... ... ... 60.83 22.66 1 58.25 +35.5 USCF ShOil USOD ... ... ... 26.29 7.12 1 7.41 -34.5 USCF shpei BUY ... ... ... 27.03 23.45 0 25.79 +1.8 USCF shpen BUYN ... ... ... 27.42 23.45 25.34 -2.2 USD Ptrs USDP 1.40f 13.0 ... 14.50 9.00 17 10.75 -4.4sUSG USG ... ... 23 41.45 25.60 1093 41.28 +7.1tUltrapar UGP .55e 3.0 ... 26.48 18.83 1009 18.35 -19.3 UndrArm s UAA ... ... 28 23.46 11.40 2464 16.35 +13.3 UnAr C wi UA ... ... ... 21.81 10.36 2679 14.20 +6.6 Uni UFI ... ... 17 39.21 26.91 154 35.11 -2.1 UniFirst UNF .15 .1 23 176.15 134.65 44 163.90 -.6 UnilevNV UN 1.43e 2.5 ... 61.62 51.56 721 57.23 +1.6 Unilever UL 1.48e 2.6 ... 60.13 50.74 593 56.19 +1.5sUnionAc un LTN/U ... ... ... 10.27 10.00 0 10.20 +1.6 UnionPac UNP 2.92f 2.1 10 143.05 101.06 3086 137.69 +2.7 UniqueF n UFAB .60 7.0 10 12.21 7.05 66 8.60 +15.9 Unisys UIS ... ... ...dd 13.90 6.90 743 11.05 +35.6 Unit UNT ... ... 12 26.82 15.29 389 21.51 -2.2 UtdContl UAL ... ... 10 83.04 56.51 4735 67.34 -.1 UtdMicro UMC .09e 3.4 ... 2.73 1.90 389 2.61 +9.2 UPS B UPS 3.64f 3.3 18 135.53 101.45 2829 109.52 -8.1 UtdRentals URI ... ... 10 190.74 100.62 1420 177.54 +3.3 USNatGas UNL ... ... ...q 11.27 8.54 2 9.23 +.5 US12MoOil USL ... ... ...q 23.44 15.45 8 23.17 +10.8 USAntimny UAMY ... ... ... .47 .20 26 .26 -18.8 US Bancrp USB 1.20 2.4 14 58.50 49.03 7812 51.02 -4.8sUS Bcp pfA USBpA 35.49e 3.8 ... 930.00 870.00 2 930.00 +4.7 US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 53 23.17 +2.6 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 65 27.78 -1.6 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 21 25.21 -.3 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 20.16 11.88 90 19.74 +9.1 US Cellular USM ... ... 54 41.41 32.06 96 41.26 +9.6 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 10 25.27 +.1 US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 13 25.26 -1.8 US Cell64 UZC 1.81 7.1 ... 27.50 24.55 11 25.45 -1.8 USCmdtyFd USCI ... ... ...q 43.89 36.98 71 43.58 +2.5 USDslHtOil UHN ... ... ...q 20.04 12.90 7 19.37 +.2 US GasFd UGA ... ... ...q 34.33 22.30 5 32.60 +2.3 USCoppFd CPER ... ... ...q 21.26 16.00 2 19.64 -6.7 USAgriFd USAG ... ... ...q 17.98 15.87 17.35 +5.1 US NGas rs UNG ... ... ...q 31.72 20.40 2216 22.60 US OilFd USO ... ... ...q 13.64 8.65 13149 13.41 +11.7 US ShrtOil DNO ... ... ...q 81.00 49.53 2 50.48 -11.1 USSteel X .20 .6 21 47.64 18.55 8630 36.36 +3.3 UtdTech UTX 2.80 2.2 22 139.24 109.10 4201 124.53 -2.4 UtdhlthGp UNH 3.00 1.3 24 250.79 166.65 6006 238.55 +8.2 UNITIL UTL 1.46f 3.1 25 52.84 40.92 41 47.04 +3.1 Univar n UNVR ... ... ...cc 32.53 25.79 590 28.60 -7.6 UnvslCp UVV 2.20 4.2 40 75.70 45.95 186 52.20 -.6 UnvHR UHT 2.64 4.3 36 84.90 53.00 35 61.10 -18.7 UnivHlthS UHS .40 .3 15 128.15 95.26 802 120.83 +6.6 Univ Insur UVE .69a 2.1 11 33.20 15.08 170 32.60 +19.2 UnvSecInst UUU ... ... ...dd 3.20 1.15 11 1.60 -5.9 UnivTInst UTI .08 2.6 ...dd 3.87 2.21 7 3.11 +29.6 UnumGrp UNM .92 1.9 2 58.73 43.55 1066 47.56 -13.4 Ur-Energy URG ... ... ... .79 .50 669 .74 +8.5 UraniumEn UEC ... ... ...dd 2.00 .96 2604 1.69 -4.5 UrbnEdg n UE .88 4.2 25 27.55 20.10 568 21.08 -17.3 UrstdBid UBP 1.06f 6.2 17 18.92 15.36 1 17.17 +1.3 UrsBidA UBA 1.08f 5.4 16 23.94 17.20 187 20.05 -7.8 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 4 25.56 -2.8 UrstBid pfH UBPpH 1.56 6.3 ... 26.88 24.15 2 24.78 -5.2V -VF Corp VFC 1.84f 2.3 44 84.38 51.22 1217 78.64 +6.3 VICI Pr n VICI ... ... ... 21.33 17.86 1570 18.27 -12.5 VOC EnTr VOC .47e 9.6 10 6.66 3.15 5 4.87 -17.7 VaalcoE EGY ... ... ... 1.17 .68 102 .93 +33.4 VailRsrt MTN 5.88 2.6 48 237.77 194.09 274 228.86 +7.7 Vale SA VALE .29e 2.2 ... 14.67 7.47 21523 13.44 +9.9 ValeantPh VRX ... ... 5 24.43 8.31 6962 17.23 -17.1sValeroE VLO 3.20f 3.0 28 106.35 60.69 3597 106.69 +16.1 ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 231 40.80 -8.3 Valhi VHI .08 1.1 65 7.28 2.13 351 7.10 +15.1 Validus VR 1.52 2.2 15 67.79 41.15 289 67.60 +44.1 Validus pfA VRpA ... ... ... 26.12 24.12 9 25.34 -2.2 Validus pfB VRpB ... ... ... 26.23 24.15 27 25.14 -1.9 VlyNBcp VLY .44 3.7 21 13.38 10.61 2000 11.97 +6.7 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 3 26.72 -3.7 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 7 25.81 -2.4 Valmont VMI 1.50 1.0 21 176.35 137.90 153 144.35 -13.0 Valvoline n VVV .30 1.3 ... 25.63 20.99 1312 22.24 -11.3 VanEMGold OUNZ ... ... ...q 13.44 11.93 49 13.27 +3.3 VanEGold GDX .06e .3 ...q 25.58 20.84 26092 22.93 -1.3 VnE LgFl n LFEQ ... ... ... 28.49 24.98 3 26.43 +.5 VanE Grn n GRNB ... ... ... 27.50 25.37 2 27.12 +.5 VnEkSteel SLX .40e .8 ...q 51.91 35.03 70 47.90 +4.5 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 20.51 3 22.14 -5.2 VanE Env EVX .53e .6 ...q 91.16 76.33 86.17 -.8 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 24.04 -2.3 VanE EMHi HYEM 1.57 6.6 ...q 24.95 23.77 74 23.93 -2.2 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 443 31.09 -.4 VanE ChiBd CBON .68e ... ...q 24.09 21.32 24.08 +6.0 VnEkShHY SHYD .81 3.3 ...q 25.30 24.03 23 24.21 +.1 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 12290 20.70 -2.4 VanE BDC BIZD 1.47e 9.2 ...q 19.24 15.39 71 16.06 -3.3 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 77 19.15 -2.6 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 152 29.41 -1.8 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.73 32 25.68 +.2 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 146 22.50 -6.5 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 15 25.05 -5.9 VanE EmM EMAG .92 4.2 ...q 22.45 21.21 2 21.85 +.1 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 79 25.29 +.1 VanE EMBd EMLC .98 5.1 ...q 19.91 18.34 2066 19.34 +1.9 VanEAltEn GEX 1.07e 1.7 ...q 64.75 56.55 2 61.88 +1.2 VEckMun PRB .15e .6 ...q 24.71 24.19 1 24.32 +.1 VnEkSMu SMB .20 1.2 ...q 17.67 17.15 30 17.20 -.2 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 27 19.76 -2.8 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 409 23.49 -2.4 VnEkHiInInf YMLI 1.20 9.8 ...q 16.03 11.07 1 12.31 -8.4 VanE GenDr GNRX ... ... ... 26.68 20.60 24.82 +2.1 VanE OilR CRAK ... ... ...q 32.27 22.33 10 31.58 +2.9 V IntMoat MOTI ... ... ...q 36.88 31.48 6 34.76 +1.9 VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 6 50.13 +2.2 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 24.45 +1.2 VanEChAMC CNXT ... ... ...q 37.10 28.38 9 34.00 -1.7 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 4 30.80 +1.4 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 78 42.27 -.4 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 22 15.99 +2.1 VnEkSemi SMH .58e .5 ...q 114.55 79.48 4235 105.99 +8.4 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 3 94.63 +3.6 VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 21 62.71 +1.8 VEckOilSvc OIH .47e 1.8 ...q 29.53 21.70 5304 26.37 +1.2 VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 4 37.91 -7.5 VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 124 27.62 -8.2 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 3 46.93 -2.8 VnEkIndSC SCIF .57e .9 ...q 72.57 52.91 16 60.47 -10.8 VanE Egyp EGPT ... ... ...q 40.97 26.30 112 39.58 +21.0 VEckPoland PLND .29e 1.5 ...q 21.80 16.56 3 18.94 -4.1 VanE JrGld GDXJ ... ... ...q 37.76 29.33 5385 33.65 -1.4 VanE Coal KOL .13 .8 ... 18.49 12.48 25 16.12 +.6 VnEk Viet VNM .32e 1.6 ...q 20.50 13.75 284 19.61 +9.7 VanEBrzSC BRF ... ... ...q 26.12 17.43 23 23.08 -1.6 VanEIndo IDX .25e 1.0 ...q 26.90 22.54 3 24.16 -2.7 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 3 37.46 +.9 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 4 25.65 +3.2 VanE Gam BJK 1.07e 2.3 ...q 50.18 38.50 3 47.51 +1.9 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 95 90.59 -4.7 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 531 81.41 -2.9 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 1420 78.26 -1.1 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 1589 79.67 -2.3 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 22 114.05 -5.7 VangMegG MGK 1.33e 1.2 ...q 121.09 96.65 179 115.61 +3.8 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 129 75.75 -.9 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 1134 84.40 -1.4 VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 139 114.52 +2.5 VangGrth VUG 1.38e .9 ...q 152.38 122.85 615 145.81 +3.7 VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 206 124.23 +1.3 VangMidC VO 1.76e 1.1 ...q 164.17 138.25 283 157.04 +1.5 VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 696 150.68 +1.9 VangSCG VBK 1.19e .7 ...q 172.17 140.10 136 168.80 +4.9 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 200 132.26 -.4 VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 2218 139.17 +1.4 VangValu VTV 2.05e 1.9 ...q 113.46 93.39 1145 105.54 -.7 VangSP500 VOO 3.81e 1.5 ...q 263.37 216.13 2300 248.22 +1.2 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 204 111.43 -.1 VangMCGr VOT .82e .6 ...q 136.45 114.04 106 131.98 +3.3 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 4504 76.00 -8.4 VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 1524 102.86 +.8 VangAllWld VSS 2.83e 2.3 ...q 127.14 104.28 85 121.42 +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 2550 55.15 +.8 VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 8309 46.62 +1.5 VangPacif VPL 1.37e 1.9 ...q 77.96 63.27 396 73.18 +.4 VangEur VGK 1.71e 2.8 ...q 63.60 53.04 2844 60.09 +1.6 VangTEBd VTEB .28e ... ...q 52.07 50.57 424 50.69 -1.9 Vang500Gr VOOG 1.62e 1.1 ...q 149.28 119.02 67 143.27 +4.6 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 22 107.57 -2.2 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 6 135.16 +2.1 VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 8 154.77 +6.1 VangSC600 VIOO 1.19e .8 ...q 146.26 121.82 19 145.35 +4.3 VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 7 120.62 -.9 VanMC400G IVOG 1.16e .8 ...q 142.23 117.22 878 137.70 +3.5 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 19 129.15 +1.0 VangFTSE VEA 1.10e 2.4 ...q 47.89 39.92 5740 45.18 +.7 VangCnD VCR 2.03e 1.2 ...q 171.48 138.40 78 162.58 +4.2 VangCnS VDC 3.69e 2.7 ...q 151.29 131.46 109 138.04 -5.5 VangEngy VDE 2.37e 2.4 ...q 107.20 83.80 434 99.38 +.4 VangFncl VFH .90e 1.3 ...q 75.48 58.40 471 69.34 -1.0 VanHC Etf VHT 1.96e 1.2 ...q 171.30 137.70 126 157.05 +1.9 VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 112 141.44 -.7 VangInfT VGT 1.61e .9 ...q 186.36 136.68 479 178.04 +8.1 VangMat VAW 2.12e 1.6 ...q 144.65 116.44 84 135.23 -1.1 VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 136 113.01 -3.1 VangTel VOX 3.14e 3.6 ...q 99.12 81.68 52 87.78 -3.7 VantageEn VEI ... ... ... VarianMed VAR ... ... 94 130.29 87.49 749 123.05 +10.7 VectorGp VGR 1.60b 7.7 25 23.14 18.70 495 20.73 -7.4 Vectren VVC 1.80 2.8 25 69.86 57.48 549 64.90 -.2 Vectrus VEC ... ... 18 41.48 24.40 92 38.21 +23.9 VedantaLtd VEDL 1.20e 6.7 ... 21.99 13.78 293 17.87 -14.2 VeevaSys VEEV ... ... 91 78.28 51.86 1151 74.41 +34.6 VenatorM n VNTR ... ... ... 26.90 17.07 583 19.30 -12.7 Ventas VTR 3.16 6.5 14 72.36 47.80 1850 48.84 -18.6 VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 8 25.09 -.3 Vereit VER .55 8.0 12 8.89 6.62 5893 6.89 -11.6 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 58 25.25 -1.3 VeriFone PAY ... ... 17 22.87 14.90 2901 22.87 +29.1 Veritiv VRTV ... ... ...cc 53.25 20.35 46 37.20 +28.7 VerizonCm VZ 2.36 4.8 7 54.77 42.80 11575 48.85 -7.7 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 60 25.90 -1.8 VermilnE g VET 2.03 ... ... 40.59 29.91 269 34.57 -4.8 Verso Cp VRS ... ... ... 19.32 3.17 265 17.79 +1.3 Versum VSM .20 .5 ... 42.74 29.77 535 38.40 +1.5 ViadCorp VVI .40 .7 27 61.85 42.05 65 54.75 -1.2 Vicon VII ... ... ...dd .76 .30 121 .42 +4.8 VictSCHiD CSB .60e ... ...q 45.62 39.12 3 43.82 -1.8sVinaConc VCO .66e 1.4 ... 47.00 30.43 6 47.00 +27.1 VinceHlg rs VNCE ... ... 3 14.50 2.80 145 8.86 +43.1 Vipshop VIPS ... ... 33 19.14 7.79 7030 16.00 +36.5 VirnetX VHC ... ... ...dd 8.75 2.80 614 3.35 -9.5 VirDynCr n BLHY ... ... ... 25.49 24.43 13 24.65 -.6 VirShUS n VESH ... ... ... 24.93 21.19 23.35 +2.2 ZweigTR ZTR .97 8.9 ...q 14.18 10.79 115 10.92 -18.5 VirtGblMSc VGI 1.87 12.1 ...q 19.46 13.76 26 15.49 -11.5 Visa s V .84f .7 41 126.88 90.98 5974 123.80 +8.6 VishayInt VSH .27f 1.4 ...dd 23.85 15.90 1007 18.65 -10.1 VishayPrc VPG ... ... 28 33.45 16.55 56 30.35 +20.7 VistaGold VGZ ... ... ...dd 1.05 .60 551 .71 +1.7 VistaOutd n VSTO ... ... ...dd 25.07 12.36 527 18.02 +23.7sVistraEn n VST ... ... ... 22.25 14.50 5409 22.35 +22.0 VitaminSh VSI ... ... 5 20.10 2.95 390 4.60 +4.5 VivintSolar VSLR ... ... 8 6.10 2.65 672 4.05 VMware VMW ... ... 66 165.00 85.45 3214 131.88 +5.2 VoceraCm VCRA ... ... ...dd 32.23 22.43 140 25.48 -15.7 VolarisAv VLRS ... ... ... 16.00 7.50 610 8.75 +9.1 VolitionRX VNRX ... ... ... 4.00 2.08 43 2.18 -25.9 VoltInfoSci VISI ... ... ...dd 6.45 2.16 19 2.85 -25.0 Vonage VG ... ... ...dd 11.65 6.28 1430 11.13 +9.4 Vornado VNO 2.52f 3.7 24 82.85 64.14 790 67.21 -14.0 Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.82 20 24.15 -4.4 Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.79 21 22.98 -7.7 Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.82 42 21.99 -12.4 Voxeljet VJET ... ... ... 6.37 3.04 26 3.29 -28.0 VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 37 10.28 -1.9 VoyaEmHi IHD .92 9.7 ...q 9.86 8.46 150 9.46 +6.3 VoyaFincl VOYA .04 .1 19 54.87 33.53 1619 52.04 +5.2 VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.41 31 11.08 -3.1 VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 546 7.34 -5.3 VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 66 15.18 -9.9 VoyaIntHD IID .83 11.8 ...q 7.94 6.79 39 6.99 -7.3 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 271 5.17 +2.0 VoyaNatRs IRR .81 13.2 ...q 7.00 5.63 99 6.14 -1.9 VulcanM VMC 1.12f 1.0 25 141.20 109.96 1905 117.77 -8.3W -W&T Off WTI .40 7.8 9 5.34 1.81 2574 5.15 +55.6 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 7 24.62 -2.1 WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 25.21 -4.3 WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 7 22.43 +.3 WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 23.85 -2.7 WBI LCTG WBIE .19e .7 ...q 28.05 23.50 3 26.38 +1.3 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 6 28.57 -1.2 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 9 25.53 -1.2 WBI LCTS WBIL .04e .1 ...q 29.15 24.20 2 26.90 -2.0 WBI PwFact WBIY ... ... ... 27.90 22.34 2 26.62 +.1 WBITacRot WBIR ... ... ... 26.78 23.65 1 25.48 +.1 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 8 24.54 -3.3 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 9 24.49 -1.8 WEC Engy WEC 2.21f 3.5 20 70.09 58.92 1142 63.02 -5.1sWEX Inc WEX ... ... 31 163.26 97.26 210 162.18 +14.8 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 137 85.05 -.9 WNS Hldg WNS ... ... 25 48.26 29.81 228 46.27 +15.3 WP Carey WPC 4.06f 6.5 17 72.41 59.23 311 62.67 -9.0 WPP plc WPP 3.91e 5.0 ... 113.51 76.68 285 78.90 -12.9 WPX Engy WPX ... ... ...dd 16.09 8.39 8865 15.83 +12.5 WPX pfA WPXp 1.56 2.3 ... 67.83 42.50 8 66.46 +7.5 Wabash WNC .30 1.4 15 26.54 18.25 419 21.46 -1.1 WABCO WBC ... ... 20 162.20 114.53 421 136.75 -4.7 Wabtec WAB .48 .6 26 93.81 69.20 601 82.72 +1.6 WaddellR WDR 1.00m 4.8 14 23.82 16.32 845 20.73 -7.2 WageWrks WAGE ... ... 31 76.55 38.40 756 44.70 -27.9 WalMart WMT 2.08f 2.4 20 109.98 73.13 6800 87.90 -11.0 WalkerDun WD ... ... 9 61.19 42.66 167 59.18 +24.6 WarrMet n HCC .20 ... ... 26.43 7.40 1166 22.67 +15.0 WashPrGp WPG 1.00 14.8 18 9.79 5.40 1763 6.75 -5.2 WashPr pfH WPGpH 1.88 8.5 ... 25.56 20.05 5 22.00 -10.6 WashPr pfI WPGpI 1.72 8.2 ... 26.17 19.33 0 20.96 -15.4 WREIT WRE 1.20 4.3 27 33.96 24.92 393 28.16 -9.5 WasteCon s WCN .56 ... 39 74.59 59.14 749 73.64 +3.8 WsteMInc WM 1.85f 2.2 38 89.73 70.09 2377 83.52 -3.2 Waters WAT ... ... 31 220.20 159.60 260 207.60 +7.5 Watsco WSO 5.80f 3.1 35 189.72 135.80 310 188.96 +11.1 WatscoB WSO/B 5.00f 2.7 38 187.69 138.11 185.19 +9.6 WattsWtr WTS .76 1.0 27 84.25 59.15 81 79.05 +4.1 Wayfair W ... ... ...dd 100.14 42.70 1809 68.24 -15.0 WeathfIntl WFT ... ... ...dd 6.09 2.07 13690 2.63 -36.9 WebsterFn WBS 1.04 1.9 22 60.32 44.04 431 54.79 -2.4 WtWatch WTW ... ... 61 77.19 18.11 929 67.55 +52.6 WeinRlt WRI 1.54 5.5 10 35.28 25.96 432 27.92 -15.1 WeisMk WMK 1.20 2.7 21 62.88 31.26 46 44.06 +6.5 Welbilt WBT ... ... ... 23.77 18.51 1638 19.06 -18.9 Wellcare WCG ... ... 24 221.75 150.66 351 201.72 +.3 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 102 25.69 +.2 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1255.00 10 1287.51 -1.7 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 22 24.43 -2.7 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 17 24.49 -2.5 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 27 24.63 -2.2 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 84 26.12 -3.3 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 94 27.58 -3.6 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 30 25.51 -3.6 WellsFargo WFC 1.56 3.1 12 66.31 49.27 25494 50.57 -16.6 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 157 24.80 -4.4 WellsF pfX WFCpX ... ... ... 26.16 24.15 74 24.79 -2.9 WellsF pfW WFCpW ... ... ... 26.65 24.32 52 25.06 -3.6 WellsF pfV WFCpV ... ... ... 26.82 25.00 34 25.77 -3.9 EvgGlbDiv EOD .54m 9.3 ...q 6.51 5.57 169 5.83 -1.7 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 173 8.08 -3.8 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 135 13.08 +.2 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 5 25.95 -2.0 WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 19 12.35 -6.4 Welltower WELL 3.49 6.5 12 78.17 51.63 2344 53.38 -16.3 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 19 56.35 -5.9 WescoAir WAIR ... ... ...dd 12.53 6.05 661 10.70 +44.6 Wesco Intl WCC ... ... 19 69.35 48.95 292 62.60 -8.1 WestPhrm WST .56 .6 39 103.36 80.02 398 91.16 -7.6 WestarEn WR 1.60 3.0 23 57.32 47.06 425 52.52 -.5 WstnAlliB WAL ... ... 18 62.49 44.64 539 57.00 +.7 WstnAll56 WALA 1.56 6.0 ... 26.71 25.12 7 25.82 -1.5 WstACpLn TLI .87 8.3 ...q 11.70 10.30 20 10.53 +.1 WAstEMkt EMD .84 5.8 ...q 16.16 14.30 206 14.56 -6.4 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 29 16.87 -6.3 WAstGlbHi EHI 1.16 12.0 ...q 10.40 9.25 71 9.61 -6.0 WstAstHI2 HIX .80 13.2 ...q 7.46 5.97 141 6.67 -4.3 WAHiInOp HIO .43 8.8 ...q 5.25 4.76 189 4.85 -4.3 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 83 14.74 -2.5 WstnAsst PAI .69 5.0 ...q 17.37 13.32 37 13.80 -12.8 WstnAsInt SBI .48 5.5 ...q 9.98 8.58 49 8.74 -6.1 WAstDefOp IGI 1.20 5.8 ...q 23.67 19.85 55 20.52 -10.2 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 82 12.96 -8.0 WstAstMtg WMC 1.24e 12.8 8 10.95 8.54 265 9.71 -2.4 WAMtDOp DMO 2.82a 11.0 ...q 27.29 22.88 22 25.75 +4.4 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 37 21.56 +3.2 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 27 7.20 -2.7 WAMunPrt MNP .87 6.2 ...q 16.26 14.08 27 14.14 -7.2 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 36 12.91 -6.5 WstAVari GFY .93 5.5 ...q 17.79 16.50 5 17.01 -2.1 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 47 11.52 -2.3 WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 144 11.32 -.9 WstC&G gs WRN ... ... ... 1.44 .71 61 .81 -19.8 WstnGasEq WGP 2.19f 6.4 21 46.47 31.63 212 34.40 -7.4 WstnGasPt WES 3.68f 7.8 38 61.48 40.44 770 47.26 -1.7 WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.9 10 22.21 18.38 4406 19.41 +2.1 WestlkChm WLK .76 .7 11 121.30 59.58 740 111.57 +4.7 WestlkCLP WLKP 1.55 6.6 16 25.95 21.10 109 23.40 -6.2 WestmRs s WMLP .46m 35.5 ...dd 5.15 .98 67 1.30 -53.4 WestpacBk WBK 1.52e 6.8 ... 26.72 21.73 332 22.47 -7.8 WestRck WRK 1.72 2.6 19 71.55 51.22 1040 66.10 +4.6 WestwdH WHG 2.72 4.7 12 71.00 52.15 17 58.26 -12.0 Weyerhsr WY 1.28f 3.5 32 37.89 30.95 4941 36.94 +4.8 WheatPr g WPM .26e ... 27 22.72 18.32 1200 21.50 -2.8 Whrlpl WHR 4.60f 3.0 28 202.99 145.59 835 153.53 -9.0 WhtMtIns WTM 1.00 .1 58 903.26 786.23 56 861.20 +1.2 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.5 27 15.15 10.06 303 10.82 -24.9 WhitngPet rs WLL ... ... ...dd 38.94 15.88 2764 38.33 +44.8 WidOpW n WOW ... ... ... 17.89 6.66 379 6.85 -35.2 WidePoint WYY ... ... ...dd .73 .40 237 .61 -6.6sWildhRs n WRD ... ... ... 23.47 10.36 1689 23.55 +27.9 WileyJA JW/A 1.20 1.8 22 68.40 49.50 320 66.85 +1.7 WileyJB JW/B 1.20 1.8 21 68.00 49.83 65.99 +.5 WLyonHm WLH ... ... 15 32.95 18.85 310 28.00 -3.7 WmsCos WMB 1.36f 5.3 10 33.67 24.00 6739 25.73 -15.6 WillmsPtrs WPZ 2.40 6.6 43 44.06 32.74 1947 36.47 -6.0 WmsSon WSM 1.72f 3.5 14 56.38 42.68 2001 48.76 -5.7 Winnbgo WGO .40 1.1 14 58.65 24.15 513 36.10 -35.1 Wipro s WIT .03e .6 ... 6.40 4.75 790 5.33 -2.6 WirelessT WTT ... ... ...dd 2.64 1.35 18 2.25 -7.4 WT IntQua IQDG ... ... ... 32.75 27.20 4 31.17 +1.6 WT ST HiYl SFHY ... ... ... 50.91 48.47 49.31 +.6 WT ShTr n SFIG ... ... ... 49.88 48.65 48.95 -.8 WT HiYld n WHFY ... ... ... 52.27 48.87 0 50.12 -.5 WT Corp n WFIG ... ... ... 50.34 47.78 2 48.55 -2.8 WT EmMDv DVEM ... ... ... 36.70 29.36 3 34.24 +3.1 WT G exMx XMX ... ... ... 31.68 26.12 0 30.09 +1.6 WT DyCEu DDEZ ... ... ... 33.88 28.70 0 32.19 +2.2 WT DyInEq DDWM ... ... ... 32.00 27.95 26 30.28 -.9 WT DyInSm DDLS ... ... ... 34.74 28.93 0 33.04 -1.4 WT DynCJp DDJP ... ... ... 31.29 26.59 29.00 -2.9 WTBearEq DYB ... ... ...q 26.34 24.64 0 25.95 -.5 WT LgSEq DYLS ... ... ...q 34.53 28.70 9 33.11 +1.6 WT EuLoc EZR ... ... ... 34.19 27.47 0 32.01 +2.8 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 0 32.73 -1.0 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 50 49.27 -2.9 WTxUSDiv DXUS .04e ... ...q 28.05 24.72 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 28.83 2 31.33 +.7 WT PutStr PUTW ... ... ... 30.04 26.65 26 28.95 -.4 WT EMexSt XSOE .77e 2.4 ...q 35.10 25.32 55 31.91 +.2 WT JpDvG JHDG ... ... ...q 30.34 24.59 1 28.17 -2.7 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.93 25 31.15 -1.7 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.98 2 26.99 +.1 WTFltRtTr USFR ... ... ...q 27.90 24.96 85 25.11 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 650 64.43 +1.1 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.10 0 46.12 +.9 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 9 38.84 +1.0 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 0 25.05 WisYldEn n SHAG ... ... ... 52.53 48.88 1 49.06 -1.4 Wis US Mul USMF ... ... ... 29.45 24.68 2 28.61 +3.0 GrnHCmdty GCC ... ... ...q 19.78 17.92 24 19.37 +.8 WT Diefa DWM .74e 1.3 ...q 59.63 50.48 35 56.30 +.9 WT DefaEq DTH 1.75e 3.9 ...q 47.40 40.93 6 44.67 +.6 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 29 86.83 -1.8 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 21 47.52 -2.0 WTEurSC DFE 1.48e 2.1 ...q 75.61 61.63 52 72.15 +2.3 WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 37 69.72 -4.3 WTIntD exF DOO 2.01e 4.5 ...q 46.39 39.75 6 44.42 +2.4 WT IntLC DOL 1.69e 3.3 ...q 54.18 46.12 14 51.14 +1.0 WTIntMC DIM 1.53e 2.2 ...q 73.72 61.28 6 70.14 +1.7 WTIntSC DLS 1.16e 1.5 ...q 81.62 66.74 45 77.65 +1.1 WTGxUSDv DNL .99e 1.7 ...q 62.84 51.07 12 59.89 +1.2 WTJpnSC DFJ 1.26e 1.6 ...q 85.64 66.86 42 81.28 +1.1 WTJpHedg DXJ 1.37e 2.4 ...q 62.78 49.72 1673 56.41 -4.9 WT LCD DLN 1.84e 2.0 ...q 97.25 81.98 43 90.53 -1.7 WT MCD s DON ... ... ...q 36.59 31.43 188 34.78 -1.4 WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 1 56.66 -4.8 WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 63.84 0 69.96 -.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 45 18.83 10.39 10 13.46 -8.1 AAON AAON .26 .7 38 40.25 29.95 150 35.80 -2.5 AC Immun n ACIU ... ... ... 13.91 6.03 24 9.22 -28.0 ACI Wwde ACIW ... ... ...cc 26.37 20.23 321 25.00 +10.3 ACM Rsc n ACMR ... ... ... 15.60 4.74 35 12.31 +134.5 ACNB Cp ACNB .92f 3.1 16 31.60 24.45 11 29.25 -1.0 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 2490 18.78 -7.0 AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 153 25.45 -1.5 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 25 25.44 -1.1 ALJ Reg n ALJJ ... ... ... 3.79 1.82 10 2.22 -29.5 AMAG Ph AMAG ... ... ...dd 24.85 11.93 579 21.25 +60.4 AMC Net AMCX ... ... 11 67.44 46.89 670 52.20 -3.5 ANGI Hme ANGI ... ... ... 15.77 5.29 859 13.78 +31.7 ANI Ph h ANIP ... ... 26 74.70 42.23 41 61.14 -5.1 ARC Grp ARCW ... ... ...dd 4.15 1.80 46 2.30 +9.5 ARCAbio rs ABIO ... ... ...dd 2.76 .45 268 .54 -59.9tARMO Bi n ARMO ... ... ... 57.19 27.00 381 27.10 -8.9 ASML Hld ASML 1.71e .8 43 216.00 126.03 1232 212.70 +22.4 ASV Hld n ASV ... ... ... 10.80 6.45 0 7.46 -26.5 ATA Inc ATAI .41e 7.7 ...dd 6.62 3.04 1 5.34 +15.6 ATN Intl ATNI .68 1.0 ...dd 73.99 49.50 55 66.33 +20.0 AV Homes AVHI ... ... 5 20.50 14.65 78 19.75 +18.6 AXT Inc AXTI ... ... 27 10.75 5.60 363 7.10 -18.4 Abaxis ABAX .64 .9 68 78.53 43.66 145 73.86 +49.2 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1749 19.30 +21.8 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 16.90 2.37 11 3.11 -29.3sAbiomed ABMD ... ... ...cc 304.28 117.37 552 304.43 +62.4 Ablynx n ABLX ... ... ... 55.16 17.75 18 54.93 +119.8sAbraxas AXAS ... ... 70 2.75 1.45 1716 2.79 +13.4 AcaciaC n ACIA ... ... 30 55.21 24.72 4335 26.43 -27.0 AcaciaTc ACTG .50 14.5 ...dd 5.50 2.90 2105 3.45 -14.8 AcadiaHlt ACHC ... ... 17 54.34 26.92 1613 38.90 +19.2 AcadiaPh ACAD ... ... ...dd 41.20 15.74 1389 19.88 -34.0 Acasti g rs ACST ... ... ...dd 3.36 .84 63 1.10 +16.6 AccelrDiag AXDX ... ... ...dd 30.45 16.75 99 24.70 -5.7 Acceleron XLRN ... ... ...dd 46.93 24.37 159 37.96 -10.6 AccessNt ANCX .60 2.1 33 30.99 24.36 30 29.26 +5.1 Accuray ARAY ... ... ...dd 6.15 3.60 466 5.15 +19.8 AcelRx ACRX ... ... ...dd 5.75 1.55 459 2.40 +18.5 AcerTh rs ACER ... ... ... 22.63 5.70 16 19.00 +37.2 AcetoCorp ACET .26 3.5 18 17.10 6.85 351 7.37 -28.7 Achaogen AKAO ... ... ...dd 27.49 9.83 827 12.34 +14.9 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 42 1.33 -1.0 Achillion ACHN ... ... ...dd 5.66 2.58 1389 3.84 +33.3 AclarisTh n ACRS ... ... ...dd 33.10 16.01 223 18.23 -26.1 AcordaTh ACOR ... ... ...dd 29.60 13.60 295 23.90 +11.4 ActivsBliz ATVI .34f .5 47 79.63 48.50 5669 68.28 +7.8 Acxiom ACXM ... ... ...cc 32.93 18.60 883 25.24 -8.4 AdamasPh ADMS ... ... ...dd 44.00 13.50 435 25.01 -26.2 AdamisPh ADMP ... ... ...dd 6.45 2.35 315 3.75 -14.8 Adaptim n ADAP ... ... ... 13.41 4.28 320 12.34 +84.7sAddusHmC ADUS ... ... 46 54.99 30.95 67 53.05 +52.4 ADDvtgTch AEY ... ... ...dd 2.33 1.21 53 1.23 -16.3 AdestoTc n IOTS ... ... ...dd 9.20 4.00 162 9.00 +39.5 AdmaBio ADMA ... ... ...dd 5.50 2.01 117 4.85 +51.1 sAdobeSy ADBE ... ... 68 231.34 129.11 2873 231.16 +31.9 Adomani n ADOM ... ... ... 18.31 .82 33 .84 -81.0 Adtran ADTN .36 2.2 23 25.10 14.80 601 16.05 -17.1 AduroBio n ADRO ... ... ...dd 14.05 5.83 279 7.45 -.7 AdvEmis n ADES 1.00 9.1 3 12.20 7.00 114 11.04 +14.3 AdvEnId AEIS ... ... 20 95.00 60.06 347 68.42 +1.4 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 45195 10.52 +2.3 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 440 1.70 -40.1 AdverumBi ADVM ... ... ...dd 8.59 2.40 483 6.70 +91.4 AdvS Vice n ACT ... ... ... 29.50 24.23 3 25.89 -1.2 Aegion AEGN ... ... 19 28.19 19.11 152 24.01 -5.6 AegleaBio n AGLE ... ... ...dd 11.35 2.81 81 9.42 +74.1 AehrTest h AEHR ... ... ... 4.99 2.12 152 2.55 -5.9 Aemetis AMTX ... ... ...dd 3.12 .45 218 1.80 +227.3 AeriePhm AERI ... ... ...dd 66.60 38.14 286 55.15 -7.7 AeroViron AVAV ... ... 64 58.99 27.34 242 57.23 +1.9 AEtern g rs AEZS ... ... ...dd 3.75 .78 47 1.43 -39.4 Aethlon rs AEMD ... ... ...dd 3.85 .79 339 1.39 +23.0 AeviGeno GNMX ... ... ...dd 2.65 .98 142 1.55 +29.2 AffimedNV AFMD ... ... ...dd 2.85 1.15 138 2.15 +65.4 Agenus AGEN ... ... ...dd 6.19 3.24 1650 4.09 +25.5 AgileThera AGRX ... ... ...dd 5.60 1.93 56 2.86 +6.3 Agilysys AGYS ... ... ...dd 13.00 9.08 26 12.35 +.6 AgiosPhm AGIO ... ... ...dd 89.33 45.11 364 86.86 +51.9 AgroFresh AGFS ... ... 16 9.05 4.75 169 7.34 -.8 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 6.12 17 6.99 -33.7 Aimmune n AIMT ... ... ...dd 42.00 15.97 809 32.06 -15.2 AirT Inc AIRT ... ... ...dd 34.83 14.40 0 25.12 +1.7 AirTrnsp ATSG ... ... ...dd 27.67 16.30 1086 21.39 -7.6 AirMedia AMCN ... ... ...dd 3.20 .68 121 .75 -34.5 Airgain n AIRG ... ... 51 16.23 7.31 43 8.65 -3.8 AkamaiT AKAM ... ... 58 78.28 44.65 936 72.49 +11.5 AkariTh rs AKTX ... ... ... 21.86 1.70 29 2.06 -52.4 AkceaTh n AKCA ... ... ... 33.99 8.10 165 23.93 +37.8 AkebiaTher AKBA ... ... ...dd 20.25 9.00 276 9.85 -33.8 AkersBios AKER ... ... ...dd 2.10 .12 5651 .54 +299.3 Akorn Inc AKRX ... ... 21 34.00 16.79 831 18.97 -41.1 Akoustis n AKTS ... ... ... 11.99 4.86 226 5.29 -15.1 Alarm.cm n ALRM ... ... 49 49.49 30.88 536 41.79 +10.7 AlaskCom ALSK ... ... ...dd 2.91 1.50 227 1.64 -38.8 Albireo ALBO ... ... ... 39.87 15.31 33 32.95 +28.7 Alcentra ABDC .72m 10.5 ...dd 14.61 5.93 18 6.83 -18.6 AlderBioPh ALDR ... ... ...dd 22.50 8.60 869 14.55 +27.1 AldeyraTh ALDX ... ... ... 11.90 3.80 68 7.05 +3.7 Alexion lf ALXN ... ... 43 149.34 96.18 1888 113.28 -5.3 Alico ALCO .24 .8 43 34.80 25.55 8 31.75 +7.6 AlignTech ALGN ... ... ...cc 287.32 113.82 958 272.65 +22.7tAlimeraSci ALIM ... ... ...dd 1.70 1.01 290 1.11 -16.5 Alkermes ALKS ... ... ...dd 71.22 41.15 2070 46.36 -15.3 AllgnceBc n ABTX ... ... 31 42.60 31.75 18 40.70 +8.1 AllegiantT ALGT 2.80 2.0 12 181.45 111.54 495 142.00 -8.2 AllenaPh n ALNA ... ... ... 17.56 6.13 79 13.87 +37.9 AlliHold AHGP 2.97f 12.7 8 31.79 22.71 73 23.36 -12.8 All MMA n AMMA ... ... ... 3.07 .40 122 .44 -61.9 AllnceRes ARLP 2.04f 12.3 4 23.45 16.35 424 16.55 -16.0 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 44 2.74 +31.1 AlliedMot AMOT .10 .2 48 42.70 20.91 66 41.96 +26.8 Alliqua rs ALQA ... ... ...dd 4.60 1.58 17 2.38 +31.5 AllotComm ALLT ... ... ...dd 6.09 4.54 9 5.41 +1.5 AllscriptH MDRX ... ... ...dd 16.13 10.78 1077 12.47 -14.3 AlnylamP ALNY ... ... ...dd 153.99 49.12 992 98.35 -22.6 AlphaOmg AOSL ... ... 19 20.48 13.53 167 15.72 -3.9 Alphabet C GOOG ... ... 32 1186.89 824.47 2312 1074.16 +2.7 Alphabet A GOOGL ... ... 33 1198.00 841.03 2726 1079.36 +2.5 Alphatc rs ATEC ... ... ...dd 4.27 1.58 43 3.51 +32.0 AlpImmu n ALPN ... ... ...dd 12.87 2.05 10 7.41 -33.8 AlpsRtSec n SWIN ... ... ... 31.35 25.56 1 30.34 +1.9 Altaba AABA ... ... ...cc 80.56 46.92 14351 71.09 +1.8 Altair A n ALTR ... ... ...dd 33.38 16.55 148 30.09 +25.8tAltimm rs ALT ... ... ...dd 9.31 .80 531 .78 -60.8 Altisrce n ASPS ... ... 1 46.99 16.17 127 25.96 -7.3 AltraIndlM AIMC .68 1.5 23 53.70 36.80 378 45.65 -9.4 Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.7 ...dd 16.48 8.80 1071 12.49 +24.0 Amarin AMRN ... ... ... 4.60 2.82 1473 3.13 -21.9 Amazon AMZN ... ... ...cc 1617.54 887.50 5005 1503.83 +28.6 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 333 17.81 +11.5 Ambarella AMBA ... ... 26 66.23 40.06 697 51.33 -12.6 Amdocs DOX 1.00f 1.5 18 71.72 60.30 278 67.13 +2.5 Amedica rs AMDA ... ... ... 6.94 1.25 159 1.48 -54.8sAmedisys AMED ... ... 47 66.66 45.60 299 66.34 +25.9 AMERCO UHAL 2.50e ... 18 400.99 326.30 51 349.49 -7.5 AmeriHld n AMRH ... ... ... 13.50 1.27 71 1.49 -51.9 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 14 51.15 +14.6 AmAirlines AAL .40 .9 8 59.08 42.01 6956 45.75 -12.1 ACapSenF ACSF 1.16 10.3 5 13.79 10.35 59 11.30 +7.4 AmElTech AETI ... ... ...dd 2.80 .74 21 .82 -45.3 AmerNtl AMNB 1.00 2.5 19 43.00 34.60 8 39.55 +3.3 AmNatIns ANAT 3.28 2.7 20 134.03 110.43 48 122.30 -4.6 AmOutBr AOBC ... ... 7 24.49 8.32 978 11.05 -13.9 AmPubEd APEI ... ... 36 45.75 17.40 81 43.15 +72.3 AmRailcar ARII 1.60 4.3 5 43.90 34.29 45 37.33 -10.4 AmrRvr AMRB .20 1.3 32 16.49 12.21 0 15.58 +2.2 ASoft lf AMSWA .44 3.3 25 13.69 9.00 30 13.21 +13.6 AmSupr rs AMSC ... ... ...dd 7.75 2.89 74 6.19 +70.5 AWoodmk AMWD ... ... 26 148.44 78.75 138 95.35 -26.8 AmerisBc ABCB .40 .8 22 59.05 41.05 215 51.80 +7.5 Amerisafe AMSF .88f 1.6 23 67.82 51.20 57 55.60 -9.7 AmrSvFin ASRV .06 1.5 58 4.40 3.80 96 4.05 -2.4 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 8 28.25 +1.4 Amgen AMGN 5.28 3.0 16 201.23 152.16 3279 174.88 +.6 AmicusTh FOLD ... ... ... 17.40 6.41 1521 14.75 +2.5 AmkorTch AMKR ... ... 10 12.48 8.32 498 10.38 +3.3 Amphastar AMPH ... ... ... 20.45 13.15 177 19.60 +1.9 AmpOnRt ef IBUY ... ... ... 47.99 29.70 134 46.53 +13.8 AmtechSys ASYS ... ... ... 15.45 5.17 85 7.68 -23.7 Amyris rs AMRS ... ... ...dd 10.71 1.86 897 6.62 +76.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 67

AnalogDev ADI 1.92f 2.0 46 98.38 74.65 1920 95.17 +6.9 Anlogic ALOG .40 .5 ...dd 101.80 66.00 288 83.35 -.5 Anaptys n ANAB ... ... ... 134.00 18.15 217 91.51 -9.1tAnavex rs AVXL ... ... ...dd 6.27 2.06 1244 2.09 -35.1 AnchBcWA ANCB ... ... 21 25.50 23.70 1 24.60 -.8 Andersons ANDE .66 2.0 ...dd 38.35 29.60 93 33.70 +8.2sAngioDyn ANGO ... ... ... 20.39 14.80 281 20.63 +24.1 AnikaTh ANIK ... ... 22 69.81 42.51 113 46.60 -13.6 Ansys ANSS ... ... 52 171.92 104.66 604 164.58 +11.5 AntaresP ATRS ... ... ...dd 4.09 1.58 476 2.41 +21.1 AntherP rs ANTH ... ... ... 3.39 .30 737 .33 -79.9 Apellis n APLS ... ... ... 32.00 12.45 598 25.02 +15.3 ApogeeE APOG .63f 1.5 15 59.76 37.24 839 41.66 -8.9 ApollEnd rs APEN ... ... ... 12.56 3.55 8 5.82 +3.9 ApolloInv AINV .60 11.0 ... 6.82 5.18 492 5.47 -3.4 ApolMed n AMEH ... ... ... 30.00 10.00 4 13.50 -43.8 AppFolio n APPF ... ... ...cc 52.25 25.05 200 46.65 +12.4 Appian A n APPN ... ... ... 43.26 14.60 368 26.84 -14.7 Apple Inc AAPL 2.52 1.4 21 183.50 140.45 26569 178.24 +5.3 ApplRecy h ARCI ... ... ...dd 1.75 .52 45 .83 -20.6 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 29 1.46 -8.2 AppGenTc AGTC ... ... 31 6.46 3.25 277 5.25 +45.8 ApldMatl AMAT .80f 1.4 18 62.40 37.57 9782 57.86 +13.2 ApldOptoel AAOI ... ... 8 103.41 22.54 1217 28.33 -25.1 Approach AREX ... ... ...dd 4.21 1.95 519 2.72 -8.1 Apptio n APTI ... ... ... 30.83 11.24 382 30.12 +28.1 ApricusB rs APRI ... ... ...dd 3.34 .26 1667 .28 -84.8 AptevoTh n APVO ... ... ... 4.85 1.15 188 4.31 +1.7 AptoseB g APTO ... ... ...cc 3.97 .78 532 3.55 +58.5 AquaMetal h AQMS ... ... ...dd 18.70 1.42 217 2.28 +7.0 AquaB Tc n AQB ... ... ... 9.99 2.25 54 3.14 -10.8 AquinoxPh AQXP ... ... ...dd 16.90 10.02 102 13.42 +14.1 ArQule ARQL ... ... ...dd 3.35 .92 2312 3.16 +91.5 Aradigm h ARDM ... ... ...dd 7.35 .78 911 1.91 -71.5 AralezPh ARLZ ... ... ...dd 2.98 .95 885 1.46 +2.8 AratanaTh PETX ... ... ...dd 7.67 3.67 298 5.18 -1.5 ArbutusB g ABUS ... ... ...dd 8.25 3.20 193 5.45 +7.9 ArcBest ARCB .32 .9 16 39.70 16.95 544 35.45 -.8 ArcadB rsn RKDA ... ... ... 66.56 3.60 204 26.32 +378.5 ArchCap ACGL ... ... 24 102.60 78.20 547 81.69 -10.0 ArchCap pfF ACGLO ... ... ... 25.99 23.67 21 24.47 -3.4 ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 53 23.98 -4.5 ArchrkPtrs APLP 1.14 7.9 ...cc 16.69 10.58 114 14.47 +21.5 Arcimoto n FUV ... ... ... 6.35 2.54 13 2.90 -27.7 ArcturusT rs ARCT ... ... ... 15.19 4.78 15 5.42 -31.8 Ardelyx ARDX ... ... ... 14.10 4.05 778 5.65 -14.4 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1634 37.03 +9.0 AresCap ARCC 1.52 9.5 10 17.68 15.03 1375 16.06 +2.2sArgenx n ARGX ... ... ... 87.00 17.33 138 85.39 +35.2 ArgoGp42 AGIIL 1.63 6.4 ... 25.99 25.00 3 25.34 +.3 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 123 58.10 +8.4 ArgosThr rs ARGS ... ... ... 16.40 .70 699 1.12 -62.7 ArkRst ARKR 1.00 4.1 91 29.49 21.75 2 24.62 -8.9 Arotech ARTX ... ... 30 4.35 2.70 62 3.35 -5.6 ArrayBio ARRY ... ... ...dd 18.78 6.73 1654 15.49 +21.0 ArrisIntl ARRS ... ... 32 30.38 22.60 773 27.61 +7.5 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 16 34.95 +2.9 ArrCountR n DWCR ... ... ... 33.04 29.75 30.42 +.7 ArwDWATc DWAT .09e .8 ...q 12.50 10.52 0 11.83 +1.6 ArrowPhm ARWR ... ... ...dd 8.09 1.42 861 6.85 +86.1 Arsanis n ASNS ... ... 10 28.69 10.40 18 16.56 +29.8 ArtesRes ARTNA .94 2.5 25 43.22 32.00 7 37.47 -2.8 ArtsWay ARTW .05 1.8 ...dd 3.50 2.00 3 2.74 -8.3 AscenaRtl ASNA ... ... ...dd 4.11 1.65 646 2.25 -4.3 Ascendis n ASND ... ... ... 69.00 21.95 160 66.42 +65.8 AscentCap ASCMA ... ... ... 17.84 3.30 72 3.87 -66.3 AsiaPWire APWC .10e ... ... 3.10 2.30 1 2.55 -7.3 AspenGp n ASPU ... ... ... 9.61 5.35 73 7.45 -16.5sAspenTech AZPN ... ... 37 85.93 53.51 511 86.42 +30.5 AssembBio ASMB ... ... ...dd 67.36 18.60 258 47.58 +5.1 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 14 3.43 -.6 Astec ASTE .40 .7 37 66.66 45.70 76 57.61 -1.5 AstroNova ALOT .28 1.6 36 18.10 11.00 29 17.85 +28.9 Astronics ATRO ... ... 46 49.45 23.95 110 38.87 -6.3 Astrotch rs ASTC ... ... ... 6.90 2.01 45 2.25 -32.8 AsureSftw h ASUR ... ... ...dd 17.53 9.76 86 14.58 +3.3 AtaraBioth ATRA ... ... ...dd 49.90 11.80 371 41.20 +127.6 athenahlth ATHN ... ... ...cc 158.66 95.01 139 146.76 +10.3 Athenex n ATNX ... ... ... 20.79 11.21 114 17.30 +8.8 Athersys ATHX ... ... ...dd 2.63 1.29 424 1.97 +8.8 AtlAcq n ATAC ... ... ... 15.00 9.75 10.05 +1.9 AtlAcq un ATACU ... ... ... 10.84 9.56 10.60 +3.9 AtlAcq rt ATACR ... ... ... .66 .33 3 .61 +1.7 AtlanAmer AAME .02 .6 28 4.00 3.00 3 3.10 -8.8 AtlCapBc n ACBI ... ... 35 19.85 15.20 61 19.00 +8.0 AtlCstFin ACFC ... ... 28 11.21 7.05 3 10.16 +7.7 AtlanticaYd AY 1.14e 5.6 ... 25.99 18.00 694 20.25 -4.5 Atlanticus ATLC ... ... ... 3.49 1.95 0 2.13 -11.3 AtlasAir AAWW ... ... 7 68.70 45.45 409 63.25 +7.8 AtlasFin AFH ... ... ...dd 21.50 9.90 70 11.30 -45.0 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 4 24.85 -4.6sAtlassian n TEAM ... ... ...dd 62.25 30.91 948 62.06 +36.3 Atomera n ATOM ... ... ...dd 8.00 2.45 65 5.80 +33.8 AtossGen rs ATOS ... ... ...dd 1.59 .22 672 .37 +40.3 AtriCure ATRC ... ... ...dd 25.18 14.88 94 21.53 +18.0 Atrion ATRI 4.80 .8 35 694.00 477.40 9 618.00 -2.0 Attunity ATTU ... ... ...dd 8.24 6.25 18 7.75 +11.0 aTyrPhm n LIFE ... ... ... 6.50 2.30 57 2.55 -27.1 AubNB AUBN .96f 2.4 18 41.75 32.49 7 40.60 +4.4 Audentes n BOLD ... ... ...dd 41.80 13.90 270 39.53 +26.5 AudCodes AUDC ... ... 20 8.43 5.83 57 6.88 -6.5 AuriniaPh AUPH ... ... ...dd 8.19 4.41 882 5.45 +20.3 AutoWeb AUTO ... ... 10 14.30 2.88 160 3.76 -58.3 Autodesk ADSK ... ... ...dd 141.26 85.08 1591 132.58 +26.5 AutoData ADP 2.76f 2.3 31 125.24 95.50 2206 117.89 +.6 AvadelPh AVDL ... ... 5 11.93 6.71 369 7.45 -9.1 AveThera n ATXI ... ... ... 8.58 3.40 22 4.56 +26.0 AVEO Ph h AVEO ... ... ...dd 4.24 .55 1192 2.77 -.7 Avexis n AVXS ... ... ...dd 213.70 65.54 1539 212.06 +91.6 AviatNet rs AVNW ... ... ...dd 24.14 12.90 4 17.74 +16.9 AvidBios rs CDMO ... ... ... 5.78 2.24 538 3.21 -17.3 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 96 7.65 3.99 314 4.79 -11.1 Avingr nrs AVGR ... ... ...dd 38.24 .95 322 1.27 -82.6 AvisBudg CAR ... ... 16 50.88 20.71 3007 47.58 +8.4 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 4 9.90 -.2 Aware AWRE ... ... 38 5.40 3.70 14 4.20 -6.7 Axcelis rs ACLS ... ... 7 37.05 18.00 492 25.00 -12.9 AxoGen AXGN ... ... ...dd 40.95 11.30 288 39.70 +40.3 AxonEntpr AAXN ... ... ...cc 44.06 20.57 962 43.01 +62.3 Axovant n AXON ... ... ...dd 27.98 1.14 336 1.18 -77.6 AxsomeT n AXSM ... ... ...dd 6.45 2.05 48 2.55 -54.5 AytuBioSc n AYTU ... ... ... 6.82 .38 1605 .52 -76.6 AzurRx n AZRX ... ... ... 5.25 2.31 50 3.50 -3.8B -:B Comm BCOM 3.58e ... ... 21.50 11.30 0 11.70 -36.4 BRileyFn RILY .49e 2.5 13 20.35 13.55 76 19.95 +10.2tBRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.32 18 25.33 -2.6tBRiley27 n RILYZ 1.88 7.5 ... 26.20 24.86 47 24.95 -3.6tBRileyF27 n RILYG ... ... ... 25.90 24.55 33 24.56 -3.2 BCB Bc BCBP .56 3.6 17 16.10 12.05 15 15.75 +8.6 BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 27.69 +.6 BGC Ptrs BGCP .72 5.3 ...dd 16.97 10.60 1290 13.63 -9.8 BIO-key n BKYI ... ... ... 3.67 1.20 23 2.18 +23.2sBJsRest BJRI .44 .9 20 49.80 28.00 464 49.50 +36.0 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.91 0 34.23 -.9 BldrsDev ADRD .72e 3.1 ...q 25.31 20.60 2 23.47 -.3 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.03 5 44.06 +2.2 BldrsEur ADRU .78e 3.4 ...q 24.65 20.17 0 22.87 -.1 BMC Stock BMCH ... ... 25 25.70 18.20 428 18.85 -25.5 BOK BOKF 1.80 1.8 19 107.00 74.48 121 100.99 +9.4 BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.36 8 24.93 -2.7 BOS Ltd BOSC ... ... ...dd 2.97 1.53 15 2.27 +3.7sBSB Bcp BLMT ... ... 21 32.15 27.25 8 32.20 +10.1 Baidu BIDU ... ... 19 274.97 172.07 2279 235.67 +.6sBalchem BCPC .42f .5 43 88.47 70.23 152 89.69 +11.3 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 23.07 -4.9 BaldLyB BWINB 1.12f 4.8 53 25.40 21.20 11 23.35 -2.5 BallardPw BLDP ... ... ...dd 5.94 2.55 853 3.70 -16.1 BncFstOK s BANF .84 1.5 20 61.05 43.13 20 54.40 +6.4 Bancorp34 n BCTF 1.25e ... ... 16.49 12.56 3 16.45 +11.5 BncpBnk lf TBBK ... ... ...dd 11.37 4.79 187 10.68 +8.1 Bandwith n BAND ... ... 35 33.23 18.05 99 32.15 +39.1 BkCmcCA BOCH .12 1.0 17 12.40 9.90 8 11.45 -.4 BankMarin BMRC 1.16 1.7 21 77.90 59.05 16 69.90 +2.8 BkMont36 n BMLP 3.50e 7.8 ... 53.32 43.00 44.92 -5.9 BkPrince n BPRN ... ... ... 34.95 29.43 5 34.49 +.4sBankSC BKSC .60 2.8 20 21.95 17.35 4 21.11 +9.3 BkofJames BOTJ .24 1.6 15 16.25 13.87 4 15.00 +.5 BkOzarks OZRK .78f 1.7 15 53.70 40.15 1336 46.15 -4.7 BankFncl BFIN .32 1.9 30 17.25 13.97 33 17.03 +11.0 BankwellF BWFG .48f 1.5 15 38.50 29.90 17 31.79 -7.4 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 121 55.54 +.8 Baozun n BZUN ... ... ...cc 52.33 14.21 2005 48.78 +54.6 BiPTrLBear DLBS ... ... ...q 22.10 13.54 1 19.35 +18.4 BiP10yTBear DTYS ... ... ...q 23.48 13.93 8 22.12 +21.2 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.08 1 30.90 +.5 BiPUrFlat FLAT ... ... ...q 64.99 59.75 3 63.56 +2.9 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.66 29.57 4 38.50 +9.9 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 1 26.46 +20.5 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 1 .33 +106.3 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 10.80 8.52 10.40 sBarrettB lf BBSI 1.00 1.1 37 89.87 44.52 47 88.91 +37.9 BassettF BSET .44 1.5 26 41.30 27.43 54 29.40 -21.8 BeacnRfg BECN ... ... 18 66.48 39.57 280 51.99 -18.5 BearStFin BSF .12 1.2 19 10.37 8.66 25 10.31 +.8 BeasleyB BBGI .20f 1.8 4 18.19 8.15 7 11.00 -17.9 BedBath BBBY .64f 3.7 6 40.33 17.19 6689 17.48 -20.5 BeiGene n BGNE ... ... ...dd 182.79 34.36 191 166.22 +70.1 BelFuse A BELFA .24 1.3 19 29.90 15.24 0 17.98 -17.6 BelFuseB BELFB .28 1.4 20 33.45 17.10 18 20.25 -19.6 Belleroph n BLPH ... ... ...dd 2.74 1.00 88 2.06 -20.2 BellicumP BLCM ... ... ...dd 14.49 5.02 2772 7.84 -6.8 BenefBncp BNCL .24a 1.5 33 17.50 14.30 159 15.55 -5.5 Benetfoc BNFT ... ... ...dd 37.10 21.75 240 27.90 +3.3 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 5 3.27 +10.5 Beyondsp n BYSI ... ... ... 48.49 19.55 0 27.00 -7.1 Big 5Sprt BGFV .60 7.4 8 17.10 5.05 527 8.10 +6.6 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 9.62 635 11.32 +.7sBioTechne TECH 1.28 .8 50 151.89 99.97 171 153.01 +18.1 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 160 2.23 -24.6tBioHiTch n BHTG ... ... ... 4.55 3.86 12 3.51 -22.8 BioLifeSol BLFS ... ... ...dd 7.83 2.01 232 7.52 +25.3 BioLneRx h BLRX ... ... ... 1.34 .80 123 .86 -21.3 BioXcelT n BTAI ... ... ... 11.94 8.66 83 8.95 -18.9 BioanlySys BASI ... ... 15 2.95 1.16 32 1.70 -30.6 Bioblast rs ORPN ... ... ... 5.99 1.81 7 1.96 -14.3 Biocept rs BIOC ... ... ...dd 1.90 .23 2161 .25 -64.0 Biocryst BCRX ... ... ...dd 7.39 3.95 450 5.18 +5.5 Biofront n BFRA ... ... ... 17.98 11.25 0 14.08 +15.6 Biogen BIIB ... ... 16 370.57 244.28 1863 264.75 -16.9 Biolase BIOL ... ... ...dd 1.45 .28 88 .35 -18.1 BioMarin BMRN ... ... ...dd 100.51 75.81 1034 84.45 -5.3 Biomeri n BMRA ... ... ... 9.32 2.12 149 4.07 +8.8 BiondVax n BVXV ... ... ... 10.75 4.60 29 6.66 +24.3 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 398 2.66 -8.6 BioSpecif BSTC ... ... 27 58.79 38.05 7 43.49 +.4 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 19 2.97 +67.8 BioTelem BEAT ... ... ...dd 39.20 23.30 192 34.80 +16.4 BisnCap n BCAC ... ... ... 10.00 9.67 15 9.95 +.8 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.72 +4.4 BisnCap rt BCACR ... ... ... .52 .25 .45 +18.7 BlackBox BBOX .48 24.6 ...dd 11.00 1.80 71 1.95 -45.1 BlRidgAc n BRAC ... ... ... 9.73 9.52 9.70 +.5 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 7 .32 +13.6 BlRidgA un BRACU ... ... ... 10.56 9.97 10.46 +3.2 BlackLin n BL ... ... ... 45.19 28.79 427 41.36 +26.1 BlkRkCap BKCC .72 11.5 22 7.88 5.48 261 6.25 +.2 Blckbaud BLKB .48 .4 80 116.07 75.80 189 110.27 +16.7 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 719 44.85 +25.8tBlinkCh n BLNK ... ... ... 3.29 2.00 176 1.94 -37.8 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 21 25.00 16.11 1131 23.66 +10.9sBlucora BCOR ... ... ...dd 26.15 16.68 525 26.25 +18.8sBlueBird BLBD ... ... 10 24.50 15.66 59 24.30 +22.1 BlueBPet n BUFF ... ... 46 40.15 21.51 936 40.01 +22.0 BlueHBcp BHBK .60a 3.0 25 22.05 17.35 163 20.20 +.5 BluebBio BLUE ... ... ...dd 236.17 74.45 742 171.05 -4.0 BlueknEP BKEP .58 12.5 ... 7.35 4.05 45 4.65 -8.8 Bluekn pf BKEPP .72 10.2 ... 8.52 6.85 63 7.03 -9.5 BlueprtM n BPMC ... ... ...dd 109.00 34.38 650 88.19 +16.9 BofI Hld s BOFI ... ... 20 42.49 21.60 493 41.33 +38.2 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 1 25.98 +.6 Boingo WIFI ... ... ...dd 28.34 13.29 275 25.31 +12.5 Bojangles n BOJA ... ... 8 22.35 11.35 729 14.80 +25.4 BonsoElec BNSO ... ... ... 4.10 1.96 5 3.06 +24.9 BookingHl BKNG ... ... 30 2228.99 1630.56 381 2162.31 +24.4 BorqsTch BRQS ... ... ...cc 10.50 4.00 3 9.50 +74.3 BosOma n BOMN ... ... ... 35.49 12.15 87 23.28 -28.1 BostPrv BPFH .48f 3.1 17 17.20 13.95 394 15.50 +.3 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 1 25.35 -1.1sBttmlnT EPAY ... ... 44 40.37 21.52 530 40.57 +17.0 Boxlight n BOXL ... ... ... 9.17 3.00 0 3.74 -35.5 Brainstorm BCLI ... ... ...dd 5.18 2.88 46 3.40 -13.3 BravoBrio BBRG ... ... ...dd 5.15 1.65 222 4.00 +60.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 39 32.30 -7.7 Bridglne rs BLIN ... ... ... 4.45 1.81 1 1.90 -21.7 BridgBcs n BWB ... ... ... 13.87 12.60 71 13.25 +5.0 BridgfdFds BRID ... ... 14 21.55 11.03 1 14.39 +14.6 Brightcove BCOV ... ... ...dd 8.90 5.40 587 7.15 +.7 BrghtFn n BHF ... ... ... 70.00 49.05 578 50.83 -13.3 BroadcInc AVGO 7.00 2.8 ...cc 285.68 212.06 2505 251.74 -2.0 BroadVis BVSN ... ... ...dd 4.54 2.05 21 2.25 -37.5 BrdwyFn h BYFC ... ... 27 2.67 1.63 0 2.15 -8.9 BroadwdE BWEN ... ... 13 9.80 2.10 349 3.07 +12.9 BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 330 19.42 -12.4 BrklneB BRKL .36 2.2 20 17.20 13.60 322 16.20 +3.2 BrooksAuto BRKS .40 1.4 31 34.77 21.17 566 28.23 +18.4 BrukerCp BRKR .16 .5 30 36.53 21.83 338 30.52 -11.1 BrynMawr BMTC .88 2.0 19 47.20 38.55 53 44.00 -.5 Bsquare BSQR ... ... ...dd 5.84 3.35 18 4.44 -4.5 BldrFstSrc BLDR ... ... 23 23.28 13.33 511 19.78 -9.2 Burcon g BUR ... ... ...dd 1.54 .38 21 .53 +1.5sBusinFst n BFST ... ... ... 29.42 25.26 18 28.90 +14.4C -:C&F Fnc CFFI 1.36 2.5 14 65.05 45.28 5 54.65 -5.8 CA Inc CA 1.02 2.9 16 37.25 30.45 2371 35.06 +5.3 CAS Med CASM ... ... ...dd 1.42 .59 18 1.26 +63.6 CASI Phr h CASI ... ... ...dd 7.59 .91 964 6.93 +113.2 CB FnSvcs CBFV .88 2.8 16 32.65 25.10 1 31.29 +4.3 CBAK Eng CBAK ... ... ... 2.35 1.20 11 1.33 -10.2 CBOE Glb CBOE 1.08 1.0 45 138.54 80.93 764 110.09 -11.6 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 66 29.15 -1.7 CDK Globl CDK .60 .9 26 76.04 59.33 774 65.64 -7.9 CDW Corp CDW .84 1.2 25 76.73 55.80 438 71.46 +2.8 CEVA Inc CEVA ... ... 23 51.80 33.40 222 37.20 -19.4 CH Robins CHRW 1.84 1.9 29 100.18 63.41 1794 96.03 +7.8 CHF Sol rs CHFS ... ... ...dd 34.60 2.50 400 3.22 -6.9 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 12 29.85 -.9 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 25 28.77 -.2 CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 25 27.41 +.2 CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 47 26.30 -.6 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 24 27.68 -1.7 CIM CmTr CMCT .50a 3.3 41 20.45 11.75 3 15.35 -19.6 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.4 6 10.80 7.40 13 8.05 -1.2 CM SevSt n CMSS ... ... ... 9.82 9.59 9.77 +1.2 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.35 9.93 10.20 +2.4 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 36 171.71 114.82 1588 164.76 +12.8 CNBFnPA CCNE .66 2.3 16 31.46 20.91 25 28.84 +9.9 CPI Crd rs PMTS ... ... ... 20.00 2.40 26 2.67 -27.2 CPS Tech CPSH ... ... 28 2.20 1.02 7 1.39 -16.5sCRA Intl CRAI .68 1.2 36 56.20 31.77 114 56.01 +24.6 CRISPR n CRSP ... ... ... 61.24 13.50 1030 52.73 +124.6 CSG Sys CSGS .84f 1.8 26 48.82 35.48 448 46.22 +5.5 CSI Comp CCLP .75 10.0 ...dd 10.15 4.12 135 7.51 +37.3 CSP Inc CSPI .44 4.0 27 18.89 9.61 3 11.10 -29.8 CSW Ind n CSWI ... ... 31 50.00 34.75 34 45.20 -1.6 CSX CSX .88f 1.6 9 60.04 46.39 6903 56.57 +2.8 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 88 3.85 +43.7 CTI Inds CTIB ... ... ... 6.20 3.25 3.97 -2.5 CUI Glbl CUI ... ... ...dd 4.77 2.44 60 2.70 -1.8 CVB Fncl CVBF .56 2.5 21 25.49 19.58 384 22.33 -5.2 CVD Eqp CVV ... ... 19 13.50 8.75 3 8.93 -23.2 CabotMicro CCMP 1.60f 1.4 50 115.94 68.00 172 112.86 +20.0 Cadence CDNS ... ... 51 46.00 31.12 2193 38.10 -8.9 Cadiz h CDZI ... ... ...dd 16.25 9.65 92 13.60 -4.6 CaesarStne CSTE .29e ... 27 44.00 18.35 168 19.45 -11.6 CaesarsEnt CZR ... ... ...dd 14.50 9.45 10303 11.55 -8.7 CafePress PRSS ... ... ...dd 2.98 1.30 10 1.35 -26.8 Cal-Maine CALM 2.49e 5.0 97 50.40 33.40 433 49.45 +11.2 Caladriu rs CLBS ... ... ...dd 6.35 2.63 24 4.88 +39.0 CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 211 12.00 +1.3 CalaCvOp CHI 1.14 10.0 ...q 11.75 10.01 164 11.35 +1.4 CalaCv&Inc CCD 2.00 9.9 ...q 20.98 18.15 60 20.21 +.7 CalaGDyIn CHW .84 9.1 ...q 9.87 7.92 148 9.19 +1.2 CalaGTR CGO 1.20 8.4 ...q 16.34 11.95 33 14.21 -5.6 CalaStrTR CSQ .99 8.2 ...q 12.91 11.00 285 12.09 +.1 CalAmp CAMP ... ... 48 25.45 15.71 154 23.53 +9.8sCalavoGr h CVGW .95f 1.0 42 97.83 63.80 128 98.50 +16.7 Calithera CALA ... ... ...dd 20.05 5.35 290 6.35 -24.0 CalumetSp CLMT ... ... ...dd 9.95 3.40 141 7.35 -4.5 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 248 17.38 -21.1sCambLrn ABCD 1.36 10.7 41 12.39 4.67 469 12.67 +123.1 CambrBc n CATC 1.92f 2.2 ... 90.95 70.00 10 87.50 +9.6 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 51 44.65 +6.0 Camtek h CAMT .14p ... 12 7.96 3.50 140 7.43 +29.9 CdnSolar CSIQ ... ... 10 19.09 12.07 398 16.14 -4.3 CancerGen CGIX ... ... ...dd 4.78 .90 2760 1.29 -30.3 CantbryPk CPHC .24 1.6 23 17.55 10.00 1 14.95 -8.0 CpStarFn n CSTR ... ... ...cc 22.22 16.00 33 18.59 -10.5 CapellaEd CPLA 1.72 1.8 27 99.25 65.15 54 94.60 +22.2 CapCtyBk CCBG .28 1.1 30 26.50 17.68 22 24.79 +8.1 CapProd CPLP .32 9.8 14 4.00 2.98 265 3.25 -3.3 CapSwst CSWC .99e 5.9 18 18.00 14.85 8 16.86 +1.9 CapitalaF CPTA 1.00 12.3 74 14.30 6.88 87 8.11 +11.4 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 2 25.00 -.8 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.19 391 12.54 -6.5 Capricor CAPR ... ... ...dd 4.25 .63 142 1.53 -3.2 CpstnTur rs CPST ... ... ...dd 1.85 .58 1859 1.55 +101.3 CarGurus n CARG ... ... ... 40.60 25.85 562 32.48 +8.3 CaraThera CARA ... ... ...dd 28.50 11.11 540 12.65 +3.3 Carbonite CARB ... ... ...cc 33.55 18.30 217 31.00 +23.5 Crdiom grs CRME ... ... ...dd 4.84 1.29 153 2.40 +54.8 CardiovSys CSII ... ... ...dd 33.11 20.58 142 23.35 -1.4 Cardlytc n CDLX ... ... ... 20.99 11.10 130 14.12 +5.6 Cardtronic CATM ... ... 9 45.10 15.80 275 25.01 +35.0 CareTrust CTRE .82f 6.0 29 19.86 12.96 510 13.61 -18.8 CareDx h CDNA ... ... ...dd 9.29 .76 158 9.08 +23.7 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 216 13.18 +9.1 CarlyleGp CG 1.41e 6.9 8 25.90 15.73 645 20.55 -10.3 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 14 23.79 -6.2 CaroFin s CARO .20 .5 20 42.42 28.50 86 39.50 +6.3 CarolTrBk CART ... ... 33 10.00 6.90 11 8.78 -8.1 Carrizo CRZO ... ... 12 28.30 11.10 1894 17.13 -19.5 CarrolsRst TAST ... ... 16 14.45 9.90 269 10.80 -11.1 CarverBc lf CARV ... ... 27 7.95 2.01 4 2.73 -6.1 CasaSys n CASA ... ... ... 34.21 13.25 594 33.32 +87.6 CasellaW CWST ... ... ...dd 27.38 13.32 158 24.98 +8.5 Caseys CASY 1.04 1.0 26 128.51 99.76 436 101.86 -9.0 CassInfo CASS .96 1.6 31 65.00 53.23 26 60.70 +4.3 Catabasis n CATB ... ... ... 3.78 1.09 308 1.78 +19.5 CatalstB rs CBIO ... ... ...dd 37.00 3.11 229 26.50 +94.3 CatalystPh CPRX ... ... ...dd 4.51 1.62 344 2.54 -35.0 Catasys n CATS ... ... ... 5.79 3.30 10 4.90 +30.7 CathayGen CATY .96 2.4 18 45.59 34.00 347 39.23 -7.0 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 45 176.95 +16.0 Cavium CAVM ... ... ...dd 92.66 56.96 583 81.87 -2.3 CecoEnv CECE .30 6.2 ... 12.03 4.00 207 4.85 -5.5 Celcuity n CELC ... ... ... 22.73 11.10 9 17.57 -7.3 Celgene CELG ... ... 27 147.17 84.25 4020 91.10 -12.7 Celgene rt CELGZ ... ... ... 1.61 .11 0 .27 -72.2 CelldexTh CLDX ... ... ...dd 3.42 .76 10795 .79 -72.2 CellectBio n APOP ... ... ... 13.50 6.12 30 6.84 -2.3 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 1.03 243 1.21 -11.7 Cellectis n CLLS ... ... ...dd 38.85 21.25 302 30.89 +6.0 CallularBio CBMG ... ... ...dd 22.75 5.05 22 20.85 +85.3 Celsion rs CLSN ... ... ...dd 6.06 1.24 67 2.25 -16.0 CelsiusH n CELH ... ... ... 7.00 3.42 64 5.55 +5.7 Celyad n CYAD ... ... ... 64.75 28.29 3 30.93 -28.2 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 38 2.82 +10.6 Cemtrx pf CETXP .58t ... ... 7.62 4.48 5.50 +8.8 CntRsDvA CDEV ... ... ... 22.14 14.10 1581 17.45 -11.9 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 485 26.78 +4.1 CEurMed CETV ... ... ...dd 5.20 3.10 54 4.30 -7.5 CentrlFedl CFBK ... ... 34 2.75 1.85 6 2.36 -14.2 CentGard lf CENT ... ... 25 43.30 29.08 76 41.85 +7.5 CenGrdA lf CENTA ... ... ... 41.34 28.12 170 39.69 +5.3 CntlVyCm CVCY .28f 1.4 16 23.94 18.05 46 20.43 +1.2 CentAl CENX ... ... 30 24.77 11.59 1435 18.23 -7.2 CntyBcMA CNBKA .48 .6 ... 89.40 53.35 2 79.45 +1.5 CentCas CNTY ... ... 29 9.85 6.28 53 8.19 -10.3 CeragonN CRNT ... ... ... 3.65 1.64 155 2.72 +37.4 Cerecor n CERC ... ... ...dd 5.74 .34 224 3.49 +9.1 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 55.29 3199 59.04 -12.4 CerusCp CERS ... ... ...dd 5.85 1.93 685 5.47 +61.8 CescaTh rs KOOL ... ... ... 6.44 1.45 149 1.56 -48.0 Chaisma n CHMA ... ... ...dd 2.95 1.25 5 1.45 -14.7 ChampO hrs CSBR ... ... ...dd 4.75 2.19 42 4.10 +5.7 Changyou CYOU ... ... 10 44.55 26.77 313 30.94 -15.1 Chantic rs BURG ... ... ... 6.89 1.81 47 3.64 +38.4 CharlsCol h CTHR ... ... ...dd 1.60 .80 34 1.41 +4.4 ChartInds GTLS ... ... 40 61.98 32.04 154 60.71 +29.6 ChartCm n CHTR ... ... ...cc 408.83 298.67 1306 310.48 -7.6 CharterFn CHFN .32 1.5 26 22.19 15.81 52 21.45 +22.3 ChkPoint CHKP ... ... 22 119.20 95.03 812 104.67 +1.0 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 CheckC nrs CHEK ... ... ... 27.60 3.12 405 4.97 -52.4 ChckPnt n CKPT ... ... ... 10.50 3.20 49 4.05 +4.4 Cheesecake CAKE 1.16 2.2 16 67.14 38.34 863 52.54 +9.0 ChefsWhs CHEF ... ... 58 25.93 11.85 106 24.55 +19.8 Chembio CEMI ... ... ...dd 9.20 5.70 4 8.00 -2.4 ChemFinl CHFC 1.12 2.0 21 59.83 43.61 260 54.90 +2.7 ChemoCntx CCXI ... ... 33 15.08 5.42 284 11.34 +90.6 ChemungF CHMG 1.04 2.2 22 56.83 36.01 5 46.91 -2.5 Cherokee h CHKE .20 14.8 ...dd 10.70 1.15 21 1.35 -28.9 ChkSoup n CSSE ... ... ... 13.26 6.19 79 6.90 -23.3 ChildPlace PLCE 2.00f 1.5 28 161.65 94.95 501 129.40 -11.0 Chimerix CMRX ... ... ...dd 6.24 4.17 56 5.05 +9.1 ChAdvCns CADC ... ... ...dd 9.75 1.55 98 2.35 -45.3 ChinAutLog CALI ... ... ... 8.77 1.50 65 2.60 -18.8 ChinaAuto CAAS ... ... 7 5.90 4.04 33 4.50 -6.3 ChinaBio CBPO ... ... 19 120.46 71.85 150 87.00 +10.4 ChinCer rs CCCL ... ... ... 4.28 1.25 7 1.57 -34.3 ChiCmCr h CCCR ... ... ... 4.00 .97 40 1.18 -14.5 ChiCustR n CCRC ... ... ... 23.40 10.75 218 15.26 -10.5 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 60 2.36 -11.9 ChinaHGS HGSH ... ... 2 4.48 1.18 22 1.34 +9.1 ChinInfoT h CNIT ... ... ...dd 5.20 .65 411 1.85 +25.0 ChnaIntNt n CIFS ... ... ... 66.10 10.81 462 21.82 -48.0 ChinaJJ h CJJD ... ... ...dd 1.87 1.17 1 1.36 +9.7 ChinLend h CLDC .32e 14.7 ... 6.89 1.66 25 2.17 -30.2 ChinaLodg HTHT .64e .5 99 166.19 58.56 417 132.03 -8.6 ChinaNRes CHNR ... ... ... 4.23 1.88 3 2.14 -19.7 ChiRecy rs CREG ... ... ... 9.39 .95 26 1.65 -41.1 ChnaTcF rs CNTF ... ... ... 3.60 2.06 3 2.27 -12.3tChXDPlas CXDC ... ... 3 5.00 4.06 10 4.10 -10.9 ChiCache lf CCIH ... ... ...dd 4.75 .72 678 1.26 -25.4 ChinaNt rs CNET ... ... ...dd 11.90 .90 13581 3.15 +189.0tChipMOS IMOS 1.97e 12.8 18 21.99 15.41 47 15.41 -12.7 ChromaDx n CDXC ... ... ... 7.24 2.26 353 4.05 -31.1 ChrchllD CHDN 1.52f .6 31 279.45 154.75 85 244.30 +5.0 ChuysHldg CHUY ... ... 27 32.10 18.00 90 27.65 -1.4 CideraTh n CDTX ... ... ...dd 8.80 3.70 255 4.10 -39.7 Cimpress CMPR ... ... ...dd 171.76 78.80 138 155.98 +30.1 CinnFin CINF 2.12f 2.8 21 81.98 68.49 406 74.49 -.6 Cinedigm rs CIDM ... ... ... 3.00 1.11 28 1.41 -6.0 Cintas CTAS 1.62f .9 33 178.34 119.54 418 173.95 +11.6 Cirrus CRUS ... ... 13 71.97 37.47 787 39.60 -23.6 Cisco CSCO 1.32f 3.0 23 46.16 30.36 21434 44.59 +16.4 CitiTrends CTRN .32 1.0 31 32.49 17.34 110 32.12 +21.4 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 15 2.89 -23.9 Citiz&Nthn CZNC 1.08f 4.5 19 26.75 22.00 14 24.23 +1.0 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 0 13.96 +3.4sCitizFst CZFC .24e .9 18 26.38 18.50 1 26.45 +10.2 CitizHold CIZN .96 4.3 16 26.00 21.18 0 22.23 -3.8sCitrixSy s CTXS ... ... 27 96.96 73.34 1220 97.52 +10.8 CtyHld CHCO 1.84f 2.6 19 74.90 58.80 73 71.13 +5.4 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 8 23.19 +5.4 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3 Clarus CLAR ... ... ... 8.00 5.10 44 6.80 -13.4 CleanEngy CLNE ... ... ...cc 3.05 1.31 682 1.64 -19.2 ClearOne CLRO .28 4.1 ...dd 11.25 6.70 2 6.90 -22.9 ClrAllCGr n CACG ... ... ... 30.58 24.37 7 29.23 +4.9 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1 Cleareld CLFD ... ... 27 16.50 11.00 20 13.45 +9.8 ClearsBio n CLSD ... ... ...dd 15.06 5.30 828 11.54 +64.9 ClearSign CLIR ... ... ...dd 4.70 1.75 74 1.95 -45.8 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 7 16.30 -14.1 CleBio hrs CBLI ... ... ...dd 5.55 2.03 2 2.99 -25.4 ClovisOnc CLVS ... ... ...dd 99.45 45.42 5057 53.27 -21.7 CoDiagn n CODX ... ... ... 6.85 1.45 16 1.95 -26.1 CoBizFncl COBZ .22 1.1 25 22.01 15.39 58 19.61 -1.9 CoStar CSGP ... ... ...cc 378.57 204.24 158 376.76 +26.9 CoastwayB CWAY ... ... 74 27.60 17.80 17 27.25 +28.5 CocaBtl COKE 1.00 .6 30 249.54 168.54 48 175.48 -18.5tCocrystP n COCP ... ... ... 6.45 4.01 36 3.99 -13.4 CodaOct n CODA ... ... ... 6.56 3.28 1 3.93 -17.6 Codexis CDXS ... ... ...dd 13.60 3.95 255 11.35 +35.9 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 6 28.20 +2.4 CoffeeH JVA ... ... ...dd 4.99 3.65 2 4.35 +2.3 CogentC CCOI 2.00f 4.2 ...cc 54.85 35.75 322 47.40 +4.6 Cogentix h CGNT ... ... ... 3.92 1.55 82 3.84 +21.9 Cognex s CGNX .18 .3 38 72.99 39.74 1520 51.59 -15.6 CognizTch CTSH .80f 1.0 25 85.10 57.50 3569 82.19 +15.7 CohBar n CWBR ... ... ... 6.97 4.49 23 4.94 -.6 Coherent COHR ... ... 26 329.00 172.76 564 181.62 -35.6 CoherusBio CHRS ... ... ...dd 24.70 8.05 337 13.00 +47.7 Cohu COHU .24 1.0 58 26.17 15.55 106 23.77 +8.3 CollPlant n CLGN ... ... ... 8.99 5.22 6.00 -33.0 CllctUnv CLCT .70m 4.2 15 30.82 14.23 31 16.68 -41.8 Collegium n COLL ... ... ...dd 29.90 7.37 468 24.80 +34.3sColliers CIGI .10 .1 24 71.40 46.60 27 71.40 +18.3 ColonyBk CBAN .20f 1.3 15 19.50 11.10 2 15.60 +6.8 ColBnkg COLB .88 2.0 23 48.06 35.67 233 43.36 -.2 ColuSprtw COLM .88f 1.1 29 83.13 51.56 223 80.57 +12.1 Colmbus CMCO .20f .5 99 44.55 23.19 61 36.72 -8.2 Comcast s CMCSA .76f 2.3 16 44.00 32.74 33554 33.27 -16.6 CommScpe COMM ... ... 41 42.75 30.95 1665 40.58 +7.3 CmcBMO CBSH .94f 1.5 19 64.21 49.43 804 62.83 +12.5 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 10 25.80 -2.1 ComHub A CHUBA ... ... 81 24.53 14.96 447 22.54 +2.5 ComHub C CHUBK ... ... 81 22.63 14.85 383 22.55 +9.5 CmclVehcl CVGI ... ... ...dd 13.90 5.55 265 7.57 -29.2 CommSys JCS .16 4.3 ...dd 4.89 3.18 10 3.74 +5.1 CmtyBkTr ESXB ... ... 23 9.35 6.95 13 8.90 +9.2 CmtyFinCp TCFC .40 1.1 17 40.69 32.06 10 36.35 -5.1 CommuFt n CFBI ... ... ... 15.00 10.95 17 11.24 -3.1 CmtyHlt rt CYHHZ ... ... ... .05 .01 28 .01 +42.9 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 54 46.00 -2.3 CmtyWest CWBC .16 1.4 17 12.97 9.95 1 11.35 +6.6sCommVlt CVLT ... ... ... 69.60 48.35 921 70.55 +34.4 Compugn CGEN ... ... ...dd 5.40 2.25 218 4.25 +70.0 CmptrPr CPSI .40 1.3 49 36.15 26.05 66 30.30 +.8sCmpTask CTG .24 2.8 ... 8.62 4.90 158 8.69 +70.4 CmstkH rs CHCI ... ... ... 3.90 1.20 8 1.95 +14.7sComtech CMTL .40 1.2 31 31.86 13.11 316 32.64 +47.6 ConatusPh CNAT ... ... ...dd 9.40 3.62 573 3.75 -18.8 ConcertPh CNCE ... ... ...dd 30.71 11.88 197 20.16 -22.1 ConcrdInt g CXRX .30 55.7 1 2.10 .45 57 .54 -18.0 Conformis n CFMS ... ... ...dd 5.98 1.15 975 1.68 -29.4 ConiferH n CNFR ... ... ...dd 8.00 5.00 4 5.77 -.5 Conmed CNMD .80 1.3 24 64.99 43.88 180 63.25 +24.1 Conns CONN ... ... ...cc 37.80 12.60 439 28.65 -19.4 ConnectOne CNOB .30 1.0 21 31.40 21.04 164 28.70 +11.5 ConnWtrSv CTWS 1.19 1.8 31 65.04 48.86 42 64.65 +12.6 ConsolCom CNSL 1.55 13.8 ... 24.80 10.31 417 11.20 -8.1 ConsolWtr CWCO .34 2.3 38 15.35 11.05 42 14.50 +15.9 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 0 10.57 +3.8 ConstAl rt CNACR ... ... ... .48 .25 .35 +12.9 ConsuPtf CPSS ... ... 5 5.21 3.66 45 3.82 -8.0 ContraFect CFRX ... ... ... 2.31 .80 104 1.63 +61.4 ContraVir CTRV ... ... ...dd 1.85 .21 504 .28 -22.5 Control4 CTRL ... ... 36 35.99 15.13 265 21.83 -26.6 ConvrgOn n CVON ... ... ... 10.83 8.01 6 8.89 -10.9 ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 36 51.77 28.89 1607 51.30 +18.8 CorbusPhm CRBP ... ... ...dd 9.96 5.30 410 6.65 -6.3 Corcept CORT ... ... 19 25.96 8.90 782 17.58 -2.6 CoreMrk s CORE .40 1.8 25 38.37 19.53 426 22.05 -30.2 Corium CORI ... ... ...dd 13.93 4.04 243 10.90 +13.4 CorOnDem CSOD ... ... ...dd 46.19 33.24 649 44.32 +25.4 Corvel CRVL ... ... 28 61.20 41.20 23 51.45 -2.7 CorvusPh n CRVS ... ... ...dd 17.64 7.42 47 10.81 +4.3 Costco COST 2.00 1.0 30 199.88 150.00 2158 196.00 +5.3 CountrP rs CPAH ... ... ...dd 7.30 1.75 27 2.76 -14.0 CountyBcp ICBK .28f 1.0 17 33.94 22.73 3 29.04 -2.4 CoupaSft n COUP ... ... ... 50.69 27.33 737 48.47 +55.3 Covenant CVTI ... ... 46 33.36 15.86 106 30.63 +6.6 CowenInc s COWN ... ... 41 18.25 11.63 351 15.00 +9.9 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 12 25.37 -1.3 CrackerB CBRL 4.80 2.9 19 179.12 141.75 272 162.84 +2.5sCraftBrew BREW ... ... 41 20.25 12.00 210 20.25 +5.5 Cray Inc CRAY ... ... 62 26.65 16.50 288 23.00 -5.0 CreditAcc CACC ... ... 16 377.82 190.09 201 322.13 -.4 CSVixMd rs TVIZ ... ... ...q 22.05 7.93 12 11.59 +29.2 CSVixSh rs TVIX ... ... ...q 45.03 4.66 31602 6.92 +24.9 CSVixST rs VIIX ... ... ...q 30.35 10.84 90 17.06 +44.8 CSSilvCC SLVO .60e 7.7 ...q 9.31 7.28 8 7.82 -1.0 CSGoldCvC GLDI .63e 6.8 ...q 9.69 8.55 14 9.23 +2.2 CSVS3xInSlv DSLV ... ... ...q 34.67 19.66 208 23.66 +.3 CSVS3xInG DGLD ... ... ...q 55.21 37.83 101 39.46 -9.5 CS VS3xGld UGLD ... ... ...q 12.72 9.19 726 11.90 +6.8 CSVSVixMT VIIZ ... ... ...q 9.31 5.70 11 7.19 +18.6 CSVIVxMT ZIV ... ... ...q 94.42 59.46 166 67.48 -23.9 CrS Crd n USOI 2.79e 9.7 ... 28.81 21.21 28.71 +7.7 CS VSSilv USLV ... ... ...q 17.23 9.03 1603 10.68 -8.0 Cree Inc CREE ... ... ...dd 45.43 20.50 644 40.90 +10.1 Cresud CRESY .45e 2.1 ... 23.69 17.31 92 21.54 -2.5 Criteo SA CRTO ... ... 24 56.00 21.00 366 27.94 +7.3 Crocs CROX ... ... ...dd 17.43 5.93 906 16.10 +27.4 CronosGp n CRON ... ... ... 10.39 5.12 2640 7.44 -2.4 CrssCtryHl CCRN ... ... 27 15.09 9.07 107 11.68 -8.5 CrownCfts CRWS .32 5.5 12 8.05 5.40 5 5.78 -10.5 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.19 271 7.64 -11.1 Ctrip.com s CTRP ... ... 27 60.65 42.36 3959 42.82 -2.9 CueBioph n CUE ... ... ... 17.99 11.10 24 13.82 +18.8 CumbldPh CPIX ... ... ...dd 7.96 5.39 20 6.73 -8.6 Curis CRIS ... ... ...dd 2.72 .47 1575 .63 -10.7 Cutera CUTR ... ... 68 55.00 18.50 203 52.85 +16.5 Cyanotch h CYAN ... ... ...dd 5.78 3.25 5 4.27 +9.2 CybrOpt CYBE ... ... ...cc 25.69 11.35 65 18.60 +24.0 CyberArk CYBR ... ... 71 55.63 39.34 458 53.58 +29.5 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 0 5.82 -21.4 Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 372 1.47 -15.6 CymaBay CBAY ... ... ...dd 15.59 3.16 848 12.75 +38.6 CypSemi CY .44 2.5 29 18.87 12.50 4649 17.50 +14.8 Cyren Ltd CYRN ... ... ...dd 3.15 1.35 55 3.05 +22.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 975 51.15 -14.1 CytRx rs CYTR ... ... ... 5.99 1.43 282 1.92 +13.6 Cytokinetic CYTK ... ... ...dd 17.20 6.75 320 7.85 -3.7 CytomX n CTMX ... ... ...dd 35.00 13.00 312 27.42 +29.9 Cytori wt CYTXW ... ... ... .63 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 1.21 .22 227 .29 -5.0 Cytosorbnt CTSO ... ... ... 8.25 3.30 233 8.25 +26.9D -:DBV Tech DBVT ... ... ... 50.57 20.08 86 23.94 -2.7 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 2.93 -17.6 DLH Hldgs DLHC ... ... 67 6.83 4.10 3 6.00 -2.6 DMC Globl BOOM .08 .3 ...dd 29.90 12.40 89 28.80 +15.0 DNB Fncl DNBF .28 .8 15 37.15 30.00 2 34.45 +2.2 DSP Gp DSPG ... ... ...dd 13.95 10.80 57 12.55 +.4 DXP Ent DXPE ... ... 41 43.21 24.86 119 38.03 +28.6 DailyJourn DJCO ... ... ...cc 250.95 195.00 1 227.51 -1.2 Daktronics DAKT .28 3.0 40 10.86 8.54 135 9.28 +1.6 DareBio rs DARE ... ... ... 12.40 .74 64 .92 -57.4 DarioHlth DRIO ... ... ... 3.64 1.32 36 1.76 +9.9 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 9 11.09 +19.8 Daseke n DSKE ... ... ... 14.52 8.76 447 9.11 -36.2 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 18 16.49 4.56 37 7.86 -34.7 Datawatch DWCH ... ... ...dd 12.65 6.95 54 8.90 -6.3 DaveBuster PLAY ... ... 15 73.48 37.85 753 42.75 -22.5 DavidsT g n DTEA ... ... ...dd 6.75 3.20 6 3.55 -9.0 DavSelFn n DFNL ... ... ... 25.62 20.21 21 24.00 +.2 DavSelEq n DUSA ... ... ... 25.32 20.06 12 23.60 +.9 DavSelW n DWLD ... ... ... 28.88 20.90 34 26.45 +.8 DawsonGeo DWSN ... ... ...dd 7.12 3.70 27 6.26 +26.0 Deciphera n DCPH ... ... ... 29.98 15.15 149 23.78 +4.9 DelFriscos DFRG ... ... ...dd 18.85 11.70 286 15.85 +3.9 DelTaco TACO ... ... 9 15.99 10.15 342 10.90 -10.1 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 3.19 .78 1625 1.10 +.9 DeltaTch h DELT ... ... ... 4.70 .91 48 1.18 +11.3 DenaliTh n DNLI ... ... ... 25.79 14.72 135 19.63 +25.5sDennys DENN ... ... 30 16.75 10.87 312 16.61 +25.5 Dentsply XRAY .35 .7 ...dd 68.98 48.25 1497 50.27 -23.6 Depomed DEPO ... ... ...dd 12.78 4.31 663 6.96 -13.5 Dermira DERM ... ... ...dd 34.45 6.98 1184 8.65 -68.9 DescSys DSGX ... ... 87 31.23 22.45 50 29.60 +4.2 DestMatrn DEST .80 32.1 ...dd 4.98 1.02 55 2.49 -16.2 Dest XL DXLG ... ... ...dd 2.85 1.46 112 1.73 -21.6 Deswell DSWL .28 9.0 ...dd 3.64 1.85 11 3.11 +14.3 Determine DTRM ... ... ...dd 3.93 1.23 17 1.55 -13.9 DexCom DXCM ... ... ...dd 81.91 42.62 874 73.42 +27.9 DiamHill DHIL 7.00e ... 14 219.90 187.63 12 200.01 -3.2 DiambkEn FANG ... ... 25 134.60 82.77 1832 122.30 -3.1 DianaCnt rs DCIX ... ... ...dd 4260.06 1.31 162 1.46 -64.0 DicernaPh DRNA ... ... ...dd 15.00 2.69 229 10.76 +19.2 DifferBr rs DFBG ... ... ...dd 2.45 .70 27 1.27 +33.7 DiffusP hn DFFN ... ... ...dd 3.93 .50 101 .59 -50.0 DigiIntl DGII ... ... 33 12.53 8.50 58 11.20 +17.3 Digimarc DMRC ... ... ...dd 41.75 22.85 60 27.55 -23.8 Digirad DRAD .22 15.2 ...dd 5.35 1.25 44 1.45 -43.7 DigitalAlly DGLY ... ... ...dd 4.95 1.70 34 2.65 DigitlTurb APPS ... ... ...dd 2.59 .88 759 1.75 -2.2 DimeCBc DCOM .56 3.0 20 22.65 17.75 137 18.65 -11.0 Diodes DIOD ... ... 52 35.36 22.44 271 31.28 +9.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 68

DiscIncA DISCA ... ... 12 30.25 15.99 4226 23.77 +6.2 DiscIncB DISCB ... ... 23 48.85 19.25 3 44.00 +77.4 DiscIncC DISCK ... ... 11 29.18 14.99 5261 21.96 +3.7 DishNetw h DISH ... ... 18 66.50 36.00 2117 38.69 -19.0 Diversicre DVCR .22 3.1 18 12.25 6.45 8 7.00 -30.1 DivrsRest SAUC ... ... 2 4.12 1.25 20 1.28 -20.0 DixieGrp DXYN ... ... ...dd 5.21 2.60 15 2.95 -23.4 DgssInt A n DOGZ ... ... ... 6.40 3.55 7 3.88 -34.2 DollarTree DLTR ... ... 13 116.65 65.63 1419 98.87 -7.9 DolphnEnt n DLPN ... ... ... 5.77 2.47 23 2.92 -18.9 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.6 27 18.25 14.51 38 15.54 -10.2 DonegalB DGICB .49 3.2 30 16.25 13.35 15.55 +2.2sDorchMin DMLP 1.30e 7.4 18 17.85 13.90 106 17.60 +15.8 Dorman DORM ... ... 23 88.50 60.93 160 69.96 +14.4 DovaPh n DOVA ... ... ... 37.00 16.98 74 25.59 -11.1 DragVic n LYL ... ... ... 14.99 3.09 3.60 -17.4 DrprOkw n DOTA ... ... ... 9.90 9.71 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 +2.0tDropCar rs DCAR ... ... ... 13.52 1.85 409 1.92 -52.9 Dropbox n DBX ... ... ... 34.83 27.75 3436 29.83 +4.7 DryShips s DRYS .15e ... 1 482.65 .98 496 3.72 +5.4 DuluthH n DLTH ... ... 25 22.89 15.13 164 19.01 +6.5 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 726 60.56 -6.1 DurectCp DRRX ... ... ...dd 2.55 .75 836 2.49 +170.1 Dynasil DYSL ... ... 8 2.06 1.09 27 1.30 +10.2 Dynatronic DYNT ... ... ...dd 3.75 2.10 5 2.90 +.6 DynavaxT DVAX ... ... ...dd 24.45 5.15 2821 20.10 +7.5E -:sE-Trade ETFC ... ... 27 58.49 33.06 2841 58.44 +17.9 eBay s EBAY ... ... 20 46.99 31.89 9015 40.61 +7.6 eBay56 n EBAYL 1.50 5.8 ... 27.47 25.00 40 25.95 -3.7 EDAP TMS EDAP ... ... ... 3.85 2.07 24 2.34 -18.6 eHealth EHTH ... ... ...dd 28.59 10.60 104 15.69 -9.7 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 22 26.55 -7.5 ENDRA n NDRA ... ... ... 5.88 2.15 6 2.37 -51.2 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.79 .73 9 .82 -5.7 ESSA Bcp ESSA .36 2.4 22 16.80 14.16 53 14.77 -5.7 EtfLonCanc CNCR ... ... ... 32.32 21.09 109 27.58 +16.0 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 7 25.79 -1.2 EtfValidea VALX ... ... ...q 30.40 26.20 0 29.80 +2.8 IsectPsGr ef PMPT ... ... ... 28.26 24.01 26.12 -4.1 EV Engy EVEP ... ... ...dd 1.68 .13 883 .15 -70.6 EXFO g EXFO ... ... ...dd 5.40 3.73 2 3.95 -9.2 EagleBncp EGBN ... ... 17 69.80 46.20 176 58.25 +.6 EagBcMT EBMT .36 1.7 16 21.95 17.35 12 20.65 -1.4 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 156 5.11 +14.1 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.78 -2.4 EaglePhm EGRX ... ... 16 97.15 45.05 223 53.76 +.6 EstWstBcp EWBC .80 1.3 19 69.25 48.76 735 61.40 +.9 EastrAcq n EACQ ... ... ... 10.30 9.25 110 10.25 +1.5 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6 EasternCo EML .44 1.5 39 31.50 24.00 17 28.55 +9.2 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 6 7.19 +78.4 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 52.40 169 77.55 -2.1 Echelon rs ELON ... ... ...dd 7.20 4.10 17 4.57 -17.6 EchoGLog ECHO ... ... ...cc 32.95 13.00 242 30.20 +7.9 EchoStar SATS ... ... 14 62.50 51.70 240 55.54 -7.3 Eco-StimE ESES ... ... ...dd 1.97 .86 44 1.02 -19.0 EcologyEn EEI .40 3.4 ...dd 13.06 10.25 174 11.60 +10.5 EdgeTher n EDGE ... ... ...dd 17.77 .95 3915 1.27 -86.4 Edgewater EDGW ... ... ...dd 7.67 5.19 17 5.46 -12.5 EditasM n EDIT ... ... ...dd 45.02 13.12 948 35.68 +16.1 EducDevel EDUC .36 1.4 44 27.93 6.90 51 26.05 +37.5 eGain EGAN ... ... ...dd 9.30 1.30 132 9.20 +75.2 EgaletCp EGLT ... ... ...dd 4.54 .55 170 .64 -35.6 EigerBio rs EIGR ... ... ...dd 16.20 6.10 140 10.85 -22.2 8Point3E n CAFD 1.12 9.3 13 15.92 11.69 79 11.98 -21.2 EksoBio n EKSO ... ... ...dd 4.77 .99 119 1.63 -23.5 ElPolLoc h LOCO ... ... 44 14.85 9.05 148 9.80 -1.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 33 2.72 -4.2 ElbitSys ESLT 1.76 1.4 20 153.13 112.93 26 124.10 -6.9 EldorRsts ERI ... ... 53 43.15 17.30 885 41.00 +23.7 ElectSci ESIO ... ... 34 27.72 6.19 541 20.29 -5.3 ElectroSen ELSE ... ... 13 5.24 2.96 4 4.19 +3.5 ElectArts EA ... ... 28 131.13 88.72 2255 124.31 +18.3 EFII lf EFII ... ... ... 51.15 25.28 1002 29.27 -.9 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 1649 1.50 +85.0 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.63 +.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 1 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 7 3.83 -6.1 EmclaireF EMCF 1.12f 3.3 17 33.98 26.50 33.50 +10.4 Emcore EMKR 1.50e ... 21 12.20 4.70 285 4.75 -26.4 EmmisC rs EMMS ... ... 1 4.80 2.14 11 4.63 +31.5 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 5 19.75 -26.9 EnantaPh ENTA ... ... ...cc 95.91 29.46 119 89.34 +52.2 EncoreCap ECPG ... ... 13 52.00 30.30 145 44.70 +6.2 EncorW WIRE .08 .1 18 58.70 37.30 108 56.45 +16.0 Endo Intl ENDP ... ... ...dd 14.15 5.27 5227 5.56 -28.3 Endocyte ECYT ... ... ...dd 11.54 1.17 1381 10.05 +134.8 Endologix ELGX ... ... ...dd 7.66 3.75 634 4.21 -21.3 EndurIntl EIGI ... ... ...dd 9.50 6.20 448 7.55 -10.1 Energous WATT ... ... ...dd 33.50 6.91 1142 19.87 +2.2 EngyFocus EFOI ... ... ...dd 3.52 1.51 8 2.49 +1.6 EnrgyRec ERII ... ... ...cc 11.30 6.13 617 8.51 -2.7 EnrgXXi hn EGC ... ... ...dd 29.00 3.41 433 5.53 -3.7 Enphase ENPH ... ... ...dd 5.58 .65 1497 4.26 +76.8 EnsignGp s ENSG .18 .6 33 29.24 16.50 145 28.15 +26.8 EnstarGp ESGR ... ... 13 237.30 180.50 27 213.75 +6.5 EntegraFn ENFC ... ... 32 30.70 22.00 6 28.90 -1.2 Entegris ENTG .28 .7 38 38.25 21.78 1021 37.70 +23.8 EntBcpMA EBTC .58f 1.6 20 38.25 29.02 11 35.99 +5.7 EntFinSv EFSC .44 .9 19 49.97 36.65 138 48.05 +6.4 Epizyme EPZM ... ... ...dd 21.40 9.30 198 16.65 +32.7 ePlus s PLUS ... ... 21 97.75 64.25 54 80.45 +7.0 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 579 409.76 -9.6 EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.75 -1.4sEqtyBcsh n EQBK ... ... 30 40.81 29.13 55 40.59 +14.6 Ericsson ERIC .13e 2.0 ... 7.47 5.52 2528 6.52 -2.4 ErieInd ERIE 3.36 2.8 31 129.73 106.63 16 118.33 -2.9 ErytechP n ERYP ... ... ... 30.56 17.50 20.69 -6.0 Escalade ESCA .50f 3.5 14 14.40 11.31 12 14.25 +15.9 Esperion ESPR ... ... ...dd 82.68 30.95 545 76.40 +16.0 EsqFnHld n ESQ ... ... ... 25.92 14.51 10 24.41 +23.7 EssaPhm g EPIX ... ... ...dd 2.55 .10 106 .17 -21.9 Essendant ESND .56 6.0 18 18.30 7.25 698 9.28 +.1 EstreAm n ESTR ... ... ... 11.01 8.39 10 9.81 +13.6 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 45 30.95 9.90 2535 30.28 +48.1 EuroTech CLWT ... ... ... 5.65 2.00 12 2.45 -26.0 Euronet EEFT ... ... 18 101.07 70.67 389 77.33 -8.2 Euroseas rs ESEA ... ... ... 2.73 1.13 12 2.20 +29.2 Ever-Glory EVK ... ... 9 3.90 1.96 3 3.80 +61.7 Everbrdg n EVBG ... ... ...dd 39.12 20.90 217 38.26 +28.7 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 51 8.31 +10.8 EvineLive EVLV ... ... ... 1.62 .76 123 .86 -38.5 EvofemBio EVFM ... ... ...dd 12.56 .30 6 6.62 +239.5 Evogene EVGN ... ... ...dd 5.75 2.66 29 3.13 +2.0 EvokePhm EVOK ... ... ...dd 4.09 1.85 60 2.46 +8.8 Evolus n EOLS ... ... ... 12.97 7.53 84 9.45 -17.8 EvolvgSys EVOL .44 11.1 11 5.85 3.86 18 3.98 -15.4 ExOne XONE ... ... ...dd 14.43 6.72 140 7.73 -8.0 ExactSci h EXAS ... ... ...dd 63.60 23.30 2792 47.68 -9.3 ExTrRobo ROBO .07e .2 ...q 46.20 31.30 255 42.46 +2.8 ExelaTch n XELA ... ... ... 10.00 4.37 210 4.64 -9.9 Exelixis EXEL ... ... 44 32.50 18.03 2800 21.67 -28.7 ExlSvcHld EXLS ... ... 42 64.34 45.59 220 58.77 -2.6 Expedia EXPE 1.20 1.1 44 161.00 98.52 1406 110.45 -7.8 ExpdIntl EXPD .84 1.3 24 67.63 51.96 953 64.80 +.2sExponent s EXPO 1.04f 1.2 41 82.50 56.95 98 83.40 +17.3 ExpScripts ESRX ... ... 9 85.07 55.80 2449 72.50 -2.9 ExtrOilGs n XOG ... ... ... 18.00 10.28 1047 13.08 -8.6 ExtrmNet EXTR ... ... ...dd 15.55 7.05 2251 10.85 -13.3 EyePtPh EYPT ... ... ...dd 2.45 .93 218 1.44 +33.3 EyegatePh EYEG ... ... ... 2.43 .29 4931 .49 -54.2 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 19 8.72 -12.1 Ezcorp EZPW ... ... 19 14.30 7.55 173 13.35 +9.4F -:sF5 Netwks FFIV ... ... 22 157.20 114.63 1167 158.67 +20.9 FAT Br n FAT .12p ... ... 13.99 5.60 4 6.11 -31.5 FC GlbRlty FCRE ... ... ... 1.55 .68 0 .70 -23.1 FFBW n FFBW ... ... ... 12.50 10.30 5 10.89 -1.2sFLIR Sys FLIR .64f 1.2 31 52.88 33.95 664 52.95 +13.6 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 4 36.36 -.4 FNCB Bc n FNCB ... ... ... 9.95 8.79 0 9.65 +4.3 FRP Hldgs FRPH ... ... 20 59.95 38.95 50 58.75 +32.8 FS Bncp FSBW .56f 1.0 13 59.81 37.51 8 56.16 +2.9 FSB Bcp n FSBC ... ... ... 18.23 14.51 3 17.50 +2.9 FTD Cos FTD ... ... ...dd 20.73 3.46 500 6.44 -10.4 Facebook FB ... ... 32 195.32 139.75 21962 168.66 -4.4 FDaves DAVE ... ... ...dd 9.65 3.38 49 7.15 +9.2 Fanhua FANH .52e 1.9 46 33.81 7.31 122 27.35 +26.5 FarmerBrs FARM ... ... ...dd 36.15 28.50 41 29.20 -9.2 FarmMer s FMAO .52 1.3 17 44.00 24.00 6 39.78 -2.5 FarmCB FFKT .50 1.2 18 44.30 32.60 16 42.30 +9.9 FarmersNB FMNB .28f 1.9 17 15.95 12.80 25 14.45 -2.0sFaroTech FARO ... ... ...dd 64.15 32.00 136 63.55 +35.2 Fastenal FAST 1.48 2.9 24 58.74 39.79 2697 50.53 -7.6 FateThera FATE ... ... ...dd 14.45 2.52 278 11.54 +88.9 Fauquier FBSS .48 2.3 41 22.25 17.24 5 21.05 -3.9 FedlStAc n FSAC ... ... ... 9.84 9.65 0 9.82 +1.1 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 7 10.30 +.5 FedNatHld FNHC .32 1.9 22 17.50 9.78 17 17.05 +2.9 FenncPhr n FENC ... ... ... 14.99 7.55 119 13.56 +35.3 Ferrogl n GSM .16 1.4 ... 17.61 8.54 770 11.34 -30.0 Fibrocll rs FCSC ... ... ...dd 4.64 .51 109 .62 -3.1 FibroGen FGEN ... ... ...dd 63.00 24.60 341 48.90 +3.2 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 60 285.76 +5.4 FidelSo LION .48 2.1 17 24.96 20.08 119 23.05 +5.7 FidusInvst FDUS 1.56a 11.9 8q 18.21 12.63 121 13.07 -13.9 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 3 25.58 +2.3 FiestaRst FRGI ... ... ...dd 25.35 15.50 255 19.90 +4.7 FifthThird FITB .64 2.1 12 34.57 23.20 5807 30.94 +2.0 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 13 28.90 +1.4 51job JOBS ... ... ...cc 92.63 37.00 135 90.37 +48.5 FinTcII n FNTE ... ... ... 11.76 9.70 65 10.00 +.8 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 10.60 +1.0 FinclEngin FNGN .32f .9 43 45.00 24.45 218 34.00 +12.2 FnclInst FISI .96f 3.1 15 35.35 25.65 20 30.95 -.5 Finisar FNSR ... ... 13 28.99 14.25 1915 15.88 -22.0 FinLine FINL .46f 3.4 30 16.38 6.90 852 13.56 -6.7 FinjanH FNJN ... ... 5 4.06 1.66 199 2.99 +38.4 FireEye FEYE ... ... ...dd 19.36 12.04 4217 18.82 +32.5 FstBcpME FNLC .96 3.4 16 32.33 25.00 12 28.34 +4.1 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 74 35.79 +1.4 FstBcMiss FBMS .20f .6 20 35.10 26.05 79 31.95 -6.6 FstBkNJ FRBA .12f .8 32 14.95 11.15 13 14.45 +4.3 FstBusey rs BUSE .80f 2.6 20 32.88 27.33 182 30.24 +1.0 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 7 25.49 +15.2 FrstCap FCAP .92f 2.3 20 43.02 29.81 12 40.00 +8.9 FCtzBA FCNCA 1.40 .3 21 463.44 320.10 26 416.40 +3.3 FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 35 31.19 +8.6 FCmtyCp FCCO .40f 1.8 22 24.87 18.50 61 22.45 -.7 FtConnBcp FBNK .64f 2.5 20 28.50 23.25 18 26.10 -.2 1stCnstBn FCCY .24 1.1 19 22.53 16.15 11 22.00 +20.2sFstDeFn FDEF 1.20f 2.0 16 59.85 47.01 44 60.26 +16.0 FFnclOH FFBC .76f 2.6 19 29.65 22.80 801 28.80 +9.3 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 28 49.60 36.85 183 47.65 +5.8 FstFnIN THFF 1.02f 2.3 18 52.35 39.55 10 43.55 -4.0 FstFnNwst FFNW .28 1.7 19 17.91 13.13 10 16.93 +9.2 FstFound s FFWM ... ... 23 19.84 15.06 158 18.09 -2.4 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.46 9 26.38 +5.5 FsHawaii n FHB .96f 3.5 ... 32.36 26.30 197 27.64 -5.3 FIntntBcp INBK .24 .7 15 42.40 25.48 16 36.85 -3.4 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 25.54 -3.7 FstIntBc A FIBK 1.12f 2.8 19 42.90 33.33 75 39.55 -1.2 FstMerch FRME .72 1.7 20 45.42 37.03 110 42.14 +.2 FstMidIll FMBH .68f 1.9 17 42.03 31.05 22 35.80 -7.1 FMidBc FMBI .44f 1.8 21 26.55 20.50 429 24.68 +2.8 FstNwBc n FNWB ... ... 59 18.35 15.04 6 17.03 +4.5 FstSavFin FSFG .60f .9 18 80.01 48.45 1 70.21 +23.1 FstSolar FSLR ... ... 77 76.61 26.41 1432 72.68 +7.6 1stSource SRCE .88f 1.7 20 54.65 43.58 24 51.23 +3.6 FTNDXTc QTEC .58e .7 ...q 83.42 58.98 166 78.62 +9.3 FtTr AbsRet FAAR ... ... ... 34.79 27.00 8 29.56 +.7 FT RisDv n SDVY .11e .5 ... 22.04 19.62 3 20.98 -.1 FT AsiaPc FPA 1.01e 2.8 ...q 38.10 30.05 6 35.73 +.1 FT Europe FEP .65e 1.6 ...q 42.49 31.83 152 40.90 +4.7 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 9 22.17 +8.6 FT Brazil FBZ 1.62e 10.1 ...q 18.24 12.96 1 16.05 +3.4 FT China FCA .68e 2.2 ...q 34.79 21.00 3 31.10 +4.7 FT Japan FJP .77e 1.3 ...q 63.38 49.72 27 58.51 -2.3 FT SKorea FKO .24e .8 ...q 32.08 23.79 0 29.22 -1.1 FT DevMkt FDT .96e 1.5 ...q 67.22 51.41 104 63.20 +1.3 FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 156 28.78 +3.2 FT Germny FGM 1.04e 2.0 ...q 55.51 38.99 7 51.74 +1.1 FT Canada FCAN .29e 1.1 ...q 27.35 22.06 25.82 -2.6 FT UK FKU .94e 2.3 ...q 42.89 35.33 2 41.35 +3.7 FT Switzld FSZ .78e 1.5 ...q 56.74 44.69 3 52.38 -.7 FT HKong FHK 2.82e 6.8 ...q 46.25 36.40 0 41.63 -1.9 FT Taiwan FTW 1.47e 3.8 ...q 39.68 34.78 1 39.03 +8.8 FT EmMSC FEMS 1.65e 3.8 ...q 47.47 35.25 42 43.45 +.3 FTDvMkSC FDTS .97e 2.2 ...q 48.51 35.49 1 44.45 +.1 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 35.21 8 46.17 +5.2 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 4 30.49 +1.0 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 3 21.63 -1.8 FtTrMun n MCEF ... ... ... 19.39 17.66 1 17.76 -5.2 FtTrOpp n FIXD ... ... ... 52.92 49.20 77 49.54 -2.4 FTNsdGrid GRID .19e .4 ...q 53.73 40.76 3 50.16 -1.6 FTMltAInc MDIV 1.20e 6.6 ...q 19.73 17.60 118 18.19 -4.3 FTNsqTDv TDIV .86e 2.3 ...q 38.44 30.93 83 36.81 +4.6 FTLwDOpp LMBS 1.41 2.7 ...q 52.32 51.27 167 51.39 -.5 FTIntlMltA YDIV .99e 5.3 ...q 19.83 17.08 3 18.54 -.5 FT BuyInc FTHI .96 4.2 ...q 24.00 21.04 12 22.60 -3.0 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 9 49.65 -2.9 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 3 22.24 -3.6 FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 788 60.04 +.1 FT RisDiv RDVY .40e 1.3 ...q 32.00 25.96 123 30.32 +1.5 FT SSICv FCVT ... ... ...q 32.38 26.74 37 29.71 +3.7 FT DWF5 FV .18e .6 ...q 31.03 23.55 258 29.34 +6.4 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 47 26.34 -3.9 FT US Eq RNDV .35e 1.6 ... 23.04 19.30 16 21.46 -1.1 FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 21.62 +.5 FT MdCap RNMC .19e ... ... 22.75 19.19 1 21.59 -.5 FT LgCap RNLC .18e ... ... 23.11 19.67 5 21.96 +.8 FT DevInt RNDM .45e ... ... 55.12 48.94 0 52.39 +.4 FTNsTrn ef FTXR ... ... ... 27.65 22.24 25.22 -2.7 FT QualInc QINC .60e 2.4 ...q 26.90 23.11 9 24.64 -3.4 FTNsSem ef FTXL ... ... ... 36.21 23.87 18 33.60 +10.9 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 20.91 -2.5 FTNasPh ef FTXH ... ... ... 23.57 19.06 1 21.24 -.7 FTNsOil ef FTXN ... ... ... 22.50 16.85 2 22.09 +4.5 FTNaFood ef FTXG ... ... ... 21.28 19.37 20.06 -3.5 FTNsBk ef FTXO ... ... ... 32.44 24.57 100 28.97 -1.3 FTDorW n FVC .17e .6 ... 28.96 21.90 135 27.34 +6.5 FT DWInt IFV .32e 1.4 ...q 24.24 18.72 118 22.36 +.5 FTEMCur FEMB 2.68e 6.2 ...q 48.17 39.91 5 42.89 +1.7 FT MunHI n EMHI ... ... ... 53.47 49.45 3 50.15 -.7 FT RivAsia RFAP 1.14e 1.9 ... 64.93 53.74 7 60.30 -.4 FT RivDev RFDI 1.09e 1.7 ... 68.99 55.70 42 65.28 +1.9 FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 58.41 5 73.99 +5.0 FT RivEur RFEU .95e 1.4 ... 70.58 56.18 4 67.29 +3.0 FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 2 50.36 -2.4 FTCapStrn FTCS .59e 1.1 ...q 54.95 43.29 187 51.70 +1.4 FTN100ExT QQXT .14e .3 ...q 52.82 44.09 9 49.08 +1.0 FsTrGrEn QCLN .08e .4 ...q 21.73 16.27 56 20.04 -1.3 FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 2 33.70 +1.8 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 2 29.06 +1.0 FTCloudC SKYY .13e .3 ...q 52.10 38.07 214 51.05 +11.3 FTNdqAuto CARZ .88e 2.1 ...q 45.00 34.43 1 42.05 -.4 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 7 12.67 +2.3sFT Cybersc CIBR ... ... ...q 26.15 20.59 500 26.43 +14.3 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.98 1 37.35 +5.5 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 222 48.28 +.5 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 152 48.18 -.8 FT GlbCmd FTGC .26e ... ...q 21.28 18.97 1653 21.13 +2.0 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.92 26 52.70 -1.5 FTNDXEq QQEW .27e .4 ...q 63.55 50.75 26 60.23 +3.9 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 36 53.33 +1.7 FTSmartph FONE .86e 1.6 ...q 55.89 44.61 22 52.39 +.4 FstUSBcsh FUSB .08 .7 34 14.38 10.38 2 11.38 -11.1 FstUtdCp FUNC .36f 1.9 21 20.25 13.80 3 19.15 +10.1 First LI s FLIC .60 2.2 11 33.50 25.60 78 27.40 -3.9 FsthdTech SVVC ... ... ...q 12.74 7.29 21 10.84 +21.0 FstSvc n FSV .54f .8 38 74.49 57.17 21 70.93 +1.4 Fiserv s FISV ... ... 34 74.46 57.86 1725 72.29 +10.3sFiveBelow FIVE ... ... ...cc 77.12 44.30 1269 76.85 +15.9 FivePrime FPRX ... ... ...dd 48.87 15.66 212 17.35 -20.8tFiveStar FVE ... ... ...dd 2.10 1.23 58 1.20 -20.0 Five9 FIVN ... ... ...dd 32.47 16.46 150 29.28 +17.7 Flex Ltd FLEX ... ... 20 19.71 14.70 4589 17.23 -4.2 FlexPhm n FLKS ... ... ...dd 8.98 2.68 14 5.49 +57.3 FlxGlbImp ESGG ... ... ... 101.95 82.34 0 96.53 +1.6 FlxUS Imp ESG ... ... ... 70.00 55.16 0 64.23 +1.0 FlxRAstAlo ASET ... ... ... 29.37 26.68 3 28.09 -2.3 FlxUSQLgC QLC ... ... ...q 35.78 28.79 21 34.07 +2.2 FlxUSLgCp LKOR .41e ... ...q 55.13 50.75 4 52.05 -5.0 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 5 49.34 -3.0 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 2 23.25 -1.4 FlexSh n FPAY ... ... ... 6.56 2.63 0 3.26 -14.2 FlexionTh FLXN ... ... ... 32.25 16.51 765 26.49 +5.8 Flexstl FLXS .88 2.2 ... 57.79 34.74 6 39.44 -15.7 Fluent Inc FLNT ... ... ... 6.95 2.20 271 2.80 -36.4 Fluidigm FLDM ... ... ...dd 8.38 2.52 99 6.23 +5.8 FlushFn FFIC .80f 2.9 19 31.69 24.27 24 27.19 -1.1 Foamix FOMX ... ... ... 7.45 4.05 310 5.45 -9.3 Fonar FONR ... ... 10 33.90 17.60 43 29.60 +21.6 ForeScTc n FSCT ... ... ... 37.79 21.56 519 36.66 +15.0 ForshtAut n FRSX ... ... ... 11.70 2.44 11 3.04 -24.6 FormFac FORM ... ... 25 18.65 10.45 909 15.00 -4.2 FormulaSy FORTY .34e .9 ... 45.65 34.47 2 36.80 -9.2 ForrestR FORR .80f 1.8 43 47.75 36.95 31 44.55 +.8 Forterra n FRTA ... ... 52 20.47 3.02 266 8.79 -20.8sFortinet FTNT ... ... ...cc 57.33 35.44 1184 57.67 +32.0 FortressBio FBIO ... ... ...dd 5.54 3.13 186 4.37 +9.5 FortB pfA FBIOP 2.34 10.6 ... 24.80 20.01 6 22.00 -3.3 ForwrdA FWRD .60 1.1 25 64.80 46.50 179 54.30 -5.5 Forward h FORD ... ... 26 4.45 1.02 107 1.55 +26.0 ForwdPh FWP 23.12e ... ... 9.70 2.02 11 2.21 -39.9 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1203 15.71 +102.2 Foster FSTR .16 .6 ...dd 30.30 13.00 24 25.25 -7.0 FndtnMed FMI ... ... ...dd 87.10 31.70 415 77.20 +13.2 FoxFactory FOXF ... ... 32 46.80 26.40 247 35.20 -9.4 Francesca FRAN ... ... 11 16.18 4.51 661 4.61 -36.9 FrankElec FELE .43 1.0 26 47.20 36.00 108 43.65 -4.9 FredsInc FRED .24 7.4 ...dd 16.27 2.36 1283 3.24 -20.0 FrghtCar lf RAIL .36 2.6 ...dd 20.46 12.18 44 13.67 -20.0 FreqElec FEIM ... ... ...dd 11.00 7.53 8 8.80 -6.0 Freshpet FRPT ... ... ...dd 20.85 11.00 173 19.25 +1.6 Fronteo FTEO ... ... ... 17.98 9.06 17.00 +35.9 FrontC pf FTRPR 11.13 81.7 ... 27.72 7.68 64 13.61 +56.3 Frontr rs FTR 2.40 27.3 ... 30.00 6.08 2277 8.78 +29.9 FuelTech FTEK ... ... ...dd 1.83 .71 30 1.40 +25.0 FuelCell rs FCEL ... ... ...dd 2.49 .80 946 2.04 +20.0 FulgentG n FLGT ... ... ... 10.90 2.73 13 3.99 -9.0 FulingGbl n FORK ... ... ... 6.00 2.65 9 4.10 +3.8 FullHseR FLL ... ... ...dd 4.10 2.10 91 3.17 -18.5 FultonFncl FULT .48f 2.7 17 19.90 16.45 890 17.50 -2.2 Funko n FNKO ... ... 43 9.90 5.81 125 8.11 +22.0 FusionTel FSNN ... ... ...dd 4.42 1.11 139 3.37 -10.1 FutFintch lf FTFT ... ... ... 8.00 1.30 657 2.27 -45.6 FuweiF rs FFHL ... ... ...dd 4.93 2.35 5 3.42 +16.2G -:GWilliFood WILC ... ... 22 7.66 5.11 2 6.90 -4.0 G1Thera n GTHX ... ... ... 42.78 12.04 158 40.68 +105.0 GCI Lb A n GLIBA ... ... ... 55.47 50.38 159 51.94 -5.1 GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 98 23.73 +4.3 GDS Hld n GDS .46p ... ... 31.77 6.90 259 27.09 +20.2 GSI Tech GSIT ... ... ...dd 8.94 6.05 22 7.84 -1.5 GSV Cap GSVC ... ... 7 9.39 3.83 162 7.35 +34.9 GTY Tch n GTYH ... ... ... 10.49 9.75 1 9.95 +.2 GTY Tc un GTYHU ... ... ... 11.00 10.10 0 10.35 +.3 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 30 40.96 18.00 402 37.71 +2.2 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 167 17.20 +35.3 GW Pharm GWPH ... ... ...dd 143.37 92.65 1742 134.13 +1.6 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 4 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 78 15.95 +28.6 Galapag n GLPG ... ... ... 121.09 72.90 264 96.89 +3.3 GalectinTh GALT ... ... ... 6.74 1.28 1005 3.46 +3.6 GalmedPh GLMD ... ... 6 12.22 3.61 15 6.12 -33.1 Gam&Lsr n GLPI 2.52f 7.3 19 39.32 32.51 1206 34.69 -6.2 GamngPtrs GPIC .12e ... ... 12.50 9.07 1 9.40 -16.4 Garmin GRMN 2.04 3.4 16 65.96 48.50 918 59.92 +.6 GarrisnCap GARS 1.12 13.4 8 9.88 7.77 22 8.35 +3.0 Gemphire n GEMP ... ... ... 21.59 5.55 58 5.83 -26.6 Gencor s GENC ... ... 42 18.45 15.00 12 16.55 sGenFin GFN ... ... ...dd 8.40 4.50 61 8.50 +25.0 GenFin pfC GFNCP 8.90m 8.7 ... 104.67 90.31 1 102.00 +1.6 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 1 25.60 +1.4 GeneticT rs GENE ... ... ... 2.05 .70 32 1.35 +16.6 GeniusBr n GNUS ... ... ... 5.01 2.01 120 3.03 +11.4 GenMark GNMK ... ... ...dd 13.67 3.63 106 5.48 +31.4 GenoceaB GNCA ... ... ...dd 7.29 .79 407 .93 -19.6 Genomic GHDX ... ... ...dd 37.50 26.54 158 32.75 -4.2 Genprex n GNPX ... ... ... 6.23 3.84 11 4.81 +2.3sGentex GNTX .44f 1.8 19 24.48 16.59 3521 24.26 +15.8 Gentherm THRM ... ... 30 40.80 29.50 198 36.60 +15.3 GeospcT hs GEOS ... ... ...dd 18.71 9.18 51 10.54 -18.7 GerABcp s GABC .60f 1.8 20 39.02 30.32 28 34.10 -3.5 GeronCp GERN ... ... ...dd 6.68 1.74 9848 3.99 +121.7 Gevo rs GEVO ... ... ...dd 1.23 .35 483 .36 -39.0 Gibraltar ROCK ... ... 18 39.95 25.61 281 35.45 +7.4 GigaMda rs GIGM ... ... ...dd 4.37 2.36 7 2.79 -8.2 GilatSatell GILT ... ... ...dd 9.22 4.12 9 8.50 +9.9 GileadSci GILD 2.28f 3.0 9 89.54 63.76 4337 75.47 +5.3 GlacierBc GBCI .92f 2.4 22 41.24 31.38 214 38.12 -3.2 GladstnCap GLAD .84 9.6 10 10.12 7.80 133 8.76 -4.9 Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 4 25.34 -2.0 GladstnCm GOOD 1.50 8.4 ...dd 23.29 16.78 144 17.92 -14.9 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 4 26.21 -.8 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 5 25.90 -.7 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 4 24.99 -3.5 GladstInv GAIN .80f 7.3 16 11.50 9.00 197 10.97 -1.7 GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.30 -.1 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 2 25.35 -.4 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 2 25.36 -.9 GladstLnd LAND .53f 4.2 94 14.29 10.77 67 12.75 -5.1 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 4 25.62 -.9 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 4 12.10 +9.4 GblBldT n GBT ... ... ...dd 68.05 24.03 455 45.95 +16.8 GblEagEnt ENT ... ... ...dd 3.84 1.03 874 1.14 -50.2 GlbIndem GBLI ... ... 22 49.91 32.22 42 40.64 -3.3 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.99 5 25.75 -.4 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 4 25.68 -.8 GlSlfStor n SELF .26 6.1 ... 5.19 4.14 3 4.23 -8.2 GlWatRs n GWRS .28 3.2 ... 10.00 8.40 19 8.95 -4.2 GbXSpdvRE SRET 1.24 8.6 ...q 15.88 13.72 47 14.40 -7.3 GblXSocM SOCL ... ... ...q 39.03 24.63 95 34.63 +5.1 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 20 29.96 -3.0 GbX Auto n DRIV ... ... ... 57 15.28 GblX SupDv EFAS ... ... ... 19.06 16.37 2 18.20 +.5 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 8 11.98 -4.8 GblX Rob n BOTZ ... ... ... 27.42 16.90 703 24.11 +1.7 GlbXCon ef KRMA ... ... ... 20.83 16.62 8 19.87 +2.3 GblXMilTh MILN ... ... ... 21.10 16.44 5 20.53 +6.6 GbX Longv LNGR ... ... ... 21.38 16.90 1 19.75 +1.5 GlX Intrn n SNSR ... ... ... 21.41 17.25 48 20.42 +2.9 GbX HlthW BFIT ... ... ... 17.99 15.43 17.81 +6.9 GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 3 14.68 -4.1 GlX Fintc n FINX ... ... ... 24.62 16.17 32 23.86 +8.7 GlXCatholc CATH ... ... ... 35.58 28.40 2 33.35 +1.3 GlobusM rs GLBS ... ... ... 3.73 .71 44 .75 -35.0 GluMobile GLUU ... ... ...dd 4.95 2.23 1925 4.29 +17.9 GlycoMim GLYC ... ... ...dd 26.05 3.82 330 17.76 +5.8 Gogo GOGO ... ... ...dd 14.76 8.02 1065 9.68 -14.2 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 429 28.62 -4.0 GolLNGPt GMLP 2.31 12.5 ... 23.49 16.78 268 18.41 -19.3 GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 22 25.35 -2.6 GoldBull n DNJR ... ... ... 5.22 4.40 4 4.93 +3.9 GoldenEnt GDEN ... ... 23 34.75 13.21 369 25.15 -23.0 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 256 8.00 -1.8 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 102 18.02 -1.0 GoodTimes GTIM ... ... ...dd 3.78 2.25 5 3.45 +30.2 Goodyear GT .56 2.0 9 36.74 25.88 3938 27.82 -13.9 GoPro GPRO ... ... ...dd 11.89 4.42 7979 5.04 -33.4 GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 0 10.20 +2.0 GorsHl A n GSHT ... ... ... 11.24 9.30 10.05 +1.1 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 0 10.62 +2.5 GovPrpIT GOV 1.72 13.9 20 22.99 11.87 965 12.38 -33.2 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 22 25.42 -1.6 GrCanyEd LOPE ... ... 26 111.34 68.82 235 110.62 +23.6 Gravity rs GRVY ... ... 41 108.97 13.18 16 79.47 -15.9 GrElCp hn GECC 1.00 10.9 ... 11.35 8.76 6 9.18 -6.7 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.30 -.6 GrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 2 24.23 -1.0 GrElm hn GEC ... ... ... 4.40 3.10 24 3.80 -6.2 GrLkDrge GLDD ... ... ...dd 5.70 3.60 122 4.55 -15.7 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 23 51.35 -.6 GreenBncp GNBC ... ... 19 24.40 15.90 151 22.80 +12.3 GreenBrick GRBK ... ... 16 12.20 8.20 22 10.45 -7.5 GreenPlns GPRE .48 2.6 26 26.05 15.60 657 18.35 +8.9 GrnP LP n GPP 1.88f 10.5 10 21.00 16.50 22 17.90 -4.3 GrCB NY s GCBC .39 1.1 28 38.00 22.16 2 36.35 +11.5 Greenlight GLRE ... ... ...dd 23.15 15.00 135 15.50 -22.9 GrdsmHld n GSUM ... ... ... 13.99 6.76 220 7.77 -15.1 Griffin GRIF .40f 1.1 30 37.94 27.71 5 37.81 +3.0 GrifolsSA s GRFS .38e 1.8 ... 25.18 19.41 751 21.22 -7.4 Groupon GRPN ... ... ... 5.99 2.90 5004 4.85 -4.9 GpAeroCN OMAB 1.71e 3.9 21 52.51 37.45 133 44.23 +6.6 GrpoFin GGAL .12e .2 ... 73.45 36.09 301 66.53 +1.0 GuarntyBc GBNK .66 2.3 21 30.42 24.05 65 28.70 +3.8 GuarBcs n GNTY .56 1.7 22 37.36 28.00 32 33.68 +9.9 GuarFBc GFED .48 2.0 17 23.71 15.89 0 23.42 +4.9 GulfIsland GIFI .04 .5 ...dd 13.95 6.90 52 8.55 -36.3 GulfRes GURE ... ... 2 2.05 1.35 21 1.45 -1.4 GulfportE GPOR ... ... 4 17.32 8.11 4938 9.34 -26.8 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 3 20.33 +1.2H -:H&E Eqp HEES 1.10 2.7 13 44.24 17.44 258 40.09 -1.4 HD Supply HDS ... ... 15 42.25 28.97 1310 39.01 -2.5 HMN Fn HMNF ... ... 17 19.50 16.60 0 18.70 -2.1 HMS Hldgs HMSY ... ... 39 20.90 11.01 509 18.05 +6.5 HTG Mol h HTGM ... ... ...dd 7.68 1.59 1616 3.64 +79.3 HV Bcp n HVBC .50e ... ... 18.50 13.75 3 14.44 -5.1 HabitRest HABT ... ... 39 19.75 8.10 141 8.95 -6.3 HackettGp HCKT .30f 1.8 19 20.36 13.24 69 16.50 +5.0 Hailiang n HLG ... ... ... 88.92 7.02 88 80.93 +79.0 HainCels lf HAIN ... ... ... 45.61 30.39 542 31.93 -24.7 HalladorE HNRG .16 2.3 6 8.40 4.79 37 6.97 +14.4 HallmkFn HALL ... ... ...dd 11.83 8.62 33 10.22 -2.0 Halozyme HALO ... ... 52 21.48 11.41 539 19.82 -2.2 HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.85 -3.6 HamilLa n HLNE .70 1.8 ... 40.43 18.17 162 39.29 +11.0 HancHld HBHC .96 1.9 21 56.40 41.05 651 51.50 +4.0 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 6 25.31 -2.9 HanmiFin HAFC .96f 3.1 17 33.10 25.45 199 31.05 +2.3 Hanwha rs HQCL ... ... ...dd 9.50 6.09 61 7.44 +6.0 HarbrOne n HONE ... ... ... 22.29 15.92 41 17.80 -7.1 Hardinge HDNG .08 .4 37 19.47 9.97 88 18.36 +5.4 Harmonic HLIT ... ... ...dd 6.03 2.80 450 3.68 -12.5 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1sHrvrdBio HBIO ... ... ...dd 6.00 2.30 131 5.90 +78.8 HarvCapCr HCAP 1.14a 10.8 7 14.12 9.92 15 10.55 -3.7 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.56 +.4 Hasbro HAS 2.28 2.6 28 116.20 83.40 1449 86.06 -5.3 HawHold HA .48 1.2 7 59.45 32.40 567 39.10 -1.9 HawaiiTel HCOM ... ... ...dd 31.91 23.95 4 27.36 -11.3 Hawkins HWKN .88 2.6 17 53.50 31.80 31 34.25 -2.7 HawthornB HWBK .28 1.3 17 22.07 16.64 0 22.07 +6.4 HaymkAc n HYAC ... ... ... 9.85 9.50 0 9.56 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 10.00 +1.0 HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 47 40.89 +27.6 HlthCSvc HCSG .77f 1.9 34 56.20 38.26 1638 40.60 -23.0 HlthInsInn HIIQ ... ... 18 37.38 12.65 247 28.50 +14.2 HealthEqty HQY ... ... 100 68.75 40.21 600 65.91 +41.3 HlthStrm HSTM 1.00e ... 80 31.53 21.15 106 24.93 +7.6 HrtlndEx HTLD .08 .4 19 25.22 17.51 329 18.60 -20.3 HeartFn HTLF .52a 1.0 18 56.40 42.10 89 53.35 -.6 HeatBio rs HTBX ... ... ... 8.25 1.09 120 1.25 -67.3 HebronTc n HEBT ... ... ... 4.26 1.45 2 1.87 -28.9 HeidrkStr HSII .52 1.6 ...dd 32.65 17.90 164 32.50 +32.4 HelenTroy HELE ... ... 14 102.88 81.10 128 87.05 -9.7 HeliMAn h HMNY ... ... ... 38.86 2.20 30402 3.96 -37.2sHelius Med n HSDT ... ... ... 7.85 7.54 37 7.95 +1.8 HemisMda HMTV ... ... ... 13.20 10.50 50 11.05 -4.3 HennesAd s HNNA .40f 2.1 10 20.00 13.88 13 19.44 +17.5 HSchein s HSIC ... ... 28 93.50 62.56 845 71.02 +1.6 HrtgeCo HTBK .44f 2.7 20 17.28 12.76 75 16.28 +6.3 HrtgeFn HFWA .60f 1.9 21 33.25 23.00 91 30.85 +.2 HeritCryst HCCI ... ... 25 25.20 14.20 43 22.65 +4.1 HernTher h HRTX ... ... ...dd 32.70 12.70 555 30.90 +70.7 HerzdCrb CUBA .12e ... ...q 7.54 6.73 23 7.09 -.8 HeskaCorp HSKA ... ... 41 115.00 56.59 77 79.46 -.9 Hexindai n HX ... ... ... 17.00 10.20 24 11.60 +5.0 Hibbett HIBB ... ... 15 29.18 9.40 637 25.90 +27.0 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 220 18.31 +.7 HighpwrInt HPJ ... ... 5 6.00 3.15 29 3.50 -5.4 HghwyH HIHO .32e 5.8 ... 6.55 3.10 51 5.50 +31.0 HimaxTch HIMX .24e 3.2 44 13.95 5.97 2930 7.45 -28.5 HingmSv HIFS 1.36a .7 18 242.00 169.12 1 206.50 -.2 Histogenics HSGX ... ... ...dd 3.35 1.59 23 2.72 +32.7 Holl ysys HOLI .12e .5 21 28.35 15.08 151 24.18 +8.6 Hologic HOLX ... ... 15 46.80 35.33 3546 38.67 -9.5 HomeBLA HBCP .60f 1.4 20 47.20 32.52 18 43.43 +.5 HomeBcs s HOMB .44 2.0 20 26.53 20.82 909 22.18 -4.6 HmFdB LA HFBL .48 1.6 19 31.95 23.10 0 30.94 +10.0 HomeStreet HMST ... ... 20 32.60 24.00 198 27.30 -5.7 HometBk n HMTA ... ... ... 11.95 9.60 0 11.77 +5.3 HomeTrBc HTBI ... ... 27 28.00 21.40 16 26.45 +2.7 HomolMd n FIXX ... ... ... 24.40 16.12 302 20.97 +12.4 HookerFu HOFT .56 1.4 16 52.75 35.90 29 38.85 -8.5 HopeBcp HOPE .52 2.9 15 19.92 15.10 455 18.09 -.9 HopFedBc HFBC .20 1.4 20 16.29 13.51 1 14.44 +2.4 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 29 29.65 +6.7 HorizPhm HZNP ... ... ...dd 16.02 9.45 1937 13.66 -6.4 HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 75 10.52 -6.2 Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 81 24.71 +.7 HorzDAX DAX .60m 1.9 ... 34.00 26.60 6 31.49 -.3 Hortonwks HDP ... ... ...dd 22.00 9.93 908 18.40 -8.5 HospPT HPT 2.08 8.2 10 32.58 23.83 886 25.42 -14.8 HostessBr n TWNK ... ... 31 17.18 11.00 1252 14.68 -.9 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 318 7.70 -17.2 HoustWC HWCC .12m 1.5 ... 8.35 4.70 20 7.90 +9.7 HovnEn pf A HOVNP ... ... ... 8.47 5.50 9 7.01 -6.5 HowardBcp HBMD ... ... 31 24.20 16.70 9 19.20 -12.7 HubGroup HUBG ... ... 28 52.25 33.18 393 44.40 -7.3 HudsonGbl HSON .20 10.6 ...dd 2.44 1.23 6 1.89 -16.0tHudsonTc HDSN ... ... 17 10.40 4.33 337 4.41 -27.3 HuntJB JBHT .96 .8 19 126.49 83.35 1470 119.17 +3.6 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 17 16.60 12.14 8358 14.48 -.5 HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 42 26.45 -6.0 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.58 -1.7 HuntAct n SQZZ ... ... ... 27.00 23.30 0 25.30 Str 7handl n HNDL ... ... ... 25.53 23.67 1 24.23 -3.3 Hurco HURC .44f .9 18 50.33 27.30 17 47.05 +11.8 HuronCon HURN ... ... ...dd 46.85 29.53 64 39.05 -3.5 HutChMd n HCM ... ... ... 42.25 18.00 69 32.63 -17.2 HuttigBld HBP ... ... ...dd 9.24 4.82 52 5.82 -12.5 Hydrognc HYGS ... ... ...dd 12.00 6.45 49 8.90 -19.8I -:I-AMCap n IAM ... ... ... 11.94 9.75 2 10.00 +1.3 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 0 .42 +40.3 IAC Inter IAC 1.36 .8 61 166.64 74.60 835 162.60 +33.0 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 3 3.19 -7.3 ICC Hld n ICCH ... ... ... 18.00 14.54 0 15.50 -4.7sICF Intl ICFI .14p ... 20 65.40 41.10 330 65.85 +25.4 ICU Med ICUI ... ... ...cc 265.28 144.25 142 256.35 +18.7 IClickInt n ICLK ... ... ...dd 11.40 5.05 178 7.51 -17.0 ID Syst IDSY ... ... ...dd 8.05 5.50 11 6.52 -6.1 IdexxLab s IDXX ... ... 65 207.14 146.09 438 199.62 +27.7 IES Hldgs IESC ... ... 28 20.32 14.05 13 17.15 -.6 IF Bancp IROQ .20f 1.0 23 20.45 19.10 0 20.12 +2.3 IFresh n IFMK ... ... ...dd 18.00 4.62 2 7.70 -40.7 IHS Mark INFO ... ... 29 50.00 42.19 1675 49.10 +8.7 II-VI IIVI ... ... 27 53.08 27.25 774 43.00 -8.4 ILG Inc ILG .70f 2.1 38 34.92 21.36 1543 33.07 +16.1 INTLFCStn INTL ... ... 18 46.96 33.11 73 44.62 +4.9 IPG Photon IPGP ... ... 37 264.11 116.87 331 235.64 +10.0 iPass IPAS ... ... ...dd 1.51 .28 415 .35 -31.9 iPicEnt n IPIC ... ... ... 17.00 10.50 7 10.95 -27.7 IQ US Lg n CLRG .08e ... ... 27.80 24.16 7 25.56 +1.1sIQIYI n IQ ... ... ... 19.94 15.30 9229 19.63 +26.2 IRSA Prop IRCP 1.86e 4.0 ... 64.68 43.00 6 47.01 -16.8 IRhythm n IRTC ... ... ...dd 68.07 32.10 149 63.20 +12.8 iRobot IRBT ... ... 30 109.78 55.77 1323 63.47 -17.2 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 59.04 334 74.28 +.7 iShTurkey TUR 1.10e 2.8 ...q 47.13 35.10 237 38.63 -11.1 iShIntTBd s IGOV ... ... ...q 201.98 48.33 92 51.80 +3.8 iShNewZea ENZL 2.01e 4.1 ...q 50.56 42.16 25 49.34 +3.9 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 2 86.93 +3.3 iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 428 97.28 -1.3siShGTimb WOOD .94e 1.1 ...q 81.22 57.73 98 82.15 +15.5 iShEurFn EUFN .74e 3.1 ...q 25.85 19.57 391 23.75 +1.9 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 852 76.98 +.9 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 9 31.67 -3.8 iShGClnEn ICLN .33e 3.4 ...q 9.86 8.31 51 9.75 +4.6 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 284 50.40 +.9 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 866 73.10 +1.4 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 54.06 821 66.47 +3.1 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 2212 112.03 -3.5 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 5 48.66 -1.7 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 1302 102.59 -2.8 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 892 83.36 -.6 iShEurRE IFEU 1.46e 3.5 ...q 42.63 34.94 1 41.88 +1.7 iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 35 30.14 +.5 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 48.04 11 59.93 +3.6 iShs SOX SOXX 1.55e .8 ...q 198.84 130.42 352 183.97 +8.3 iShIndia50 INDY .15e .4 ...q 39.29 32.00 38 36.11 -2.7 iShNsdBio s IBB ... ... ...q 119.30 94.20 1760 107.28 +.5 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 406 104.36 -2.1 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 31 108.81 -2.9 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 131 106.93 -2.1 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 604 103.76 -.7 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 979 120.03 -1.7 iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 236 54.20 -2.2 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 496 56.17 +4.5 iShShtTrB SHV .03e ... ...q 110.41 110.18 1006 110.30 +.1 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2847 37.30 -2.0 iShCrShUS s ISTB ... ... ... 50.47 49.12 123 49.19 -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/Wednesday, April 18, 2018

PAGE 69

iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 180 180.05 +5.8 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 257 4.04 +71.2 Iberiabnk IBKC 1.52f 2.0 20 87.55 68.55 331 77.90 +.5 Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 3 27.40 -3.4 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 0 26.85 -4.4sIcahn Ent IEP 7.00f 11.3 26 62.79 47.06 133 61.99 +17.0 IchorHld n ICHR ... ... 13 35.51 16.82 996 26.44 +7.5 Icon PLC ICLR ... ... 32 124.65 76.46 325 120.84 +7.7tIconixBrnd ICON ... ... 1 8.30 .94 2318 .93 -28.0 IdealPower IPWR ... ... ...dd 3.29 1.06 281 1.39 -2.1 Identive lf INVE ... ... ...dd 6.99 2.55 8 3.63 +8.7 IderaPhm IDRA ... ... ...dd 2.87 1.32 567 1.76 -16.6 iKangHlth KANG ... ... 17 20.14 11.70 539 19.85 +25.6 Ikonics IKNX ... ... ... 13.03 7.25 0 9.20 +22.3 Illumina ILMN ... ... 50 256.64 167.98 900 248.48 +13.7 ImageSens ISNS ... ... ...dd 5.20 2.50 82 4.65 +57.6 Immersn h IMMR ... ... ...dd 12.85 5.76 239 11.94 +69.1 ImmuCell ICCC ... ... 76 9.25 5.26 2 6.83 -22.3 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 166 3.70 -5.1tImmuneP rs IMNP ... ... ... 5.02 .31 195 .34 -40.4 ImunoGn IMGN ... ... ...dd 13.41 3.14 2582 10.68 +66.6 Imunmd IMMU ... ... ...dd 18.93 5.00 1326 16.84 +4.2 Immuron n IMRN ... ... ... 16.70 4.47 5 9.91 +87.3 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 30 1.85 +17.8 ImpaxLabs IPXL ... ... ...dd 25.70 12.45 388 19.70 +18.3 Imperva IMPV ... ... ...cc 52.40 37.17 338 47.30 +19.1 Impinj n PI ... ... ... 60.85 9.95 288 13.75 -39.0 ImprimisP IMMY ... ... ...dd 4.65 1.35 91 2.21 +30.0 Incyte INCY ... ... ...dd 140.11 61.30 1718 70.52 -25.5 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 77 72.70 +4.1 IndBkMI IBCP .60 2.5 21 24.50 18.50 80 23.70 +6.0 IndepBkTX IBTX .48f .7 22 75.95 51.71 161 70.10 +3.7 IndusAcq n INDU ... ... ... 11.74 9.65 159 9.83 +.8 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 93 10.35 +3.0 IndSvAm lf IDSA ... ... ... 2.70 .96 17 2.11 +28.7 IndLogis n ILPT ... ... ... 24.00 17.21 176 20.85 -10.7 Innera INFN ... ... ...dd 12.38 6.10 1198 11.55 +82.5 InnityPh INFI ... ... ...dd 3.75 .93 370 2.22 +9.4 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 69 120.10 +13.3sInaRx n IFRX ... ... ... 34.88 14.47 116 36.62 +74.8 InfoSvcs III .20f 4.8 5 4.63 3.03 151 4.20 +.7 InfoSonc rs IFON ... ... ... 26.00 4.22 433 5.34 -25.7 InfrEnAlt IEA ... ... ... 10.42 8.25 32 9.35 -5.7 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 1.9 15 47.95 20.75 76 35.10 +1.4 InnerWkgs INWK ... ... 28 12.03 8.19 692 9.95 -.8 Innodata INOD ... ... ...dd 2.10 .88 25 1.07 -21.3 Innophos IPHS 1.92 4.6 37 51.34 38.66 150 41.77 -10.6 Innospec IOSP .78f 1.1 29 74.30 54.10 152 72.70 +3.0 InnovBio rs INNT ... ... ... 50.50 3.43 273 30.05 +392.6 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 11 3.74 +27.2 Innoviva INVA 1.00 6.3 17 17.99 11.02 1038 15.97 +12.5sInogen INGN ... ... ...cc 143.00 74.91 187 143.32 +20.4 Inovalon n INOV .12p ... ... 17.80 10.10 448 10.70 -28.7 InovioPhm INO ... ... ...dd 9.86 3.76 720 5.02 +21.5 Inpixon rs INPX ... ... ... 138.30 .65 2916 .95 -85.0 InseegoCp INSG ... ... ...dd 2.33 .87 117 2.09 +29.8 InsightEnt NSIT ... ... 12 53.19 32.11 231 35.52 -7.2 Insignia s ISIG .70e ... ...dd 2.19 .90 16 2.03 +70.6 Insmed INSM ... ... ...dd 33.94 11.49 918 23.83 -23.6 InspEnt INSE ... ... ... 14.00 5.15 13 5.40 -44.9 Insteel IIIN .12a .4 22 36.94 23.20 97 28.77 +1.6 Insulet PODD ... ... ...dd 88.88 38.43 243 87.82 +27.3 InsysTher s INSY ... ... ...dd 15.02 4.10 1038 6.76 -29.7 IntecPhm n NTEC ... ... ... 9.80 4.80 199 5.25 +1.9 IntegLfSc s IART ... ... 68 58.17 40.59 458 56.15 +17.3 IntgDv IDTI ... ... 44 34.13 22.70 820 32.02 +7.7 IntegMed n IMTE ... ... ... 10.00 3.00 3.00 -46.7 Intel INTC 1.20 2.2 20 53.78 33.23 21186 53.54 +16.0 Intellia n NTLA ... ... ...dd 35.99 11.15 561 22.96 +19.5 Intelliph IPCI ... ... 4 2.92 .51 626 .53 -34.4sIntParfum IPAR .84 1.7 37 49.30 34.05 52 49.25 +13.3sInteractB IBKR .40 .5 50 74.11 33.01 1363 74.40 +25.7 InterceptP ICPT ... ... ...dd 135.59 51.05 938 73.79 +26.3 InterDig IDCC 1.40 1.8 11 93.00 67.55 191 80.00 +5.1 Interface TILE .26 1.0 28 26.25 18.30 347 25.80 +2.6 Intergroup INTG ... ... ...dd 28.50 21.30 0 23.25 -2.5 IntlnkEl n LINK ... ... ... 9.85 4.89 2 5.25 +.6 Intermolec IMI ... ... ...dd 1.65 .80 13 1.26 -8.0 Internap rs INAP ... ... ... 22.36 10.34 188 11.76 -25.1 IntlBcsh IBOC .66 1.7 18 42.90 32.50 88 39.70 IntlSpdw ISCA .47f 1.1 9 47.45 32.25 142 41.65 +4.5tIntrntGold IGLD ... ... ... 11.51 4.16 7 3.77 -55.4 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 0 9.62 +5.6 IntrpDia rs IDXG ... ... 1 4.45 .72 201 .91 -10.9sIntersENT XENT ... ... ...dd 40.80 16.00 189 41.45 +27.9 Intersectns INTX ... ... ...dd 5.75 1.46 47 1.80 -20.4 Intevac IVAC ... ... 18 14.15 6.00 119 6.30 -8.0 IntraCellu ITCI ... ... ...dd 25.82 7.85 899 20.38 +40.7sIntriCon IIN ... ... 99 24.00 6.05 394 23.70 +19.7sIntuit INTU 1.56 .9 50 179.30 115.62 1907 181.00 +14.7 IntSurg s ISRG ... ... 51 452.00 251.13 1309 435.45 +19.3 Investar ISTR .14f .5 24 26.55 20.25 7 26.05 +8.2 InvestBncp ISBC .36 2.7 21 14.85 12.48 2071 13.49 -2.8 InvTitl ITIC 1.60a .8 16 221.88 158.70 1 195.75 -1.3 Invuity n IVTY ... ... ...dd 9.70 3.30 650 3.85 -37.9 IonisPhm IONS ... ... ...cc 65.51 40.33 620 44.49 -11.6 IovanceTh IOVA ... ... ...dd 19.90 4.45 564 15.45 +93.1 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 33.91 +7.0 iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1 iRadimed IRMD ... ... ... 16.45 8.00 7 15.83 +4.5 Iridex IRIX ... ... ...dd 12.43 5.31 24 5.72 -24.9 IridiumCm IRDM ... ... 12 13.25 9.68 758 12.80 +8.5 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 0 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 751 17.64 +17.7 iShRUT P n AMCA .26e ... ... 28.53 24.40 0 26.38 -3.6 iSh USD n SUSC ... ... ... 25.90 24.39 18 24.64 -3.2tiSh 1-5Yr n SUSB ... ... ... 25.26 24.55 7 24.61 -1.4 iShExpoTc XT .14p ... ...q 38.52 29.21 137 37.10 +4.7 iSh USA Op ESGU .92e 1.6 ... 62.57 52.23 14 59.30 +1.7 iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.78 -.5 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 7 26.65 -1.8 iSh ESG Opt ESGD ... ... ... 72.49 59.28 22 68.80 +1.4 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.60 14 59.10 -.1 iShCTotBd s IUSB ... ... ...q 51.49 49.51 109 49.76 -2.2 iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 449 28.34 -1.2 iSh UAE UAE .63e 3.7 ...q 18.08 16.15 2 16.82 +.1 iSh Qatar QAT .66e 3.9 ...q 20.04 13.01 3 16.93 +4.5 iShCmdSel COMT 1.89e 5.0 ...q 38.51 31.13 536 37.83 +4.1 iShGblGld rs RING ... ... ...q 20.84 16.88 142 18.33 -2.5 Isramco ISRL ... ... ...dd 128.93 92.00 0 109.00 +4.2 Iteris ITI ... ... ...dd 8.17 4.09 225 5.45 -21.8 Itron ITRI ... ... 38 79.95 59.15 183 71.45 +4.8 IturanLoc ITRN .96 2.9 17 38.00 28.50 27 32.65 -4.5 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 9 2.20 -51.3J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 43 143.97 -5.2 j2Global JCOM 1.62f 2.0 28 91.48 70.27 340 81.99 +9.3 JA Solar JASO ... ... 10 8.48 6.01 272 6.98 -6.4 JD.com JD ... ... 21 50.68 32.55 9693 40.27 -2.8tJMU Ltd JMU ... ... ... 2.78 .78 92 .76 -25.3 JackHenry JKHY 1.48f 1.2 28 127.31 93.04 165 122.48 +4.7 JackInBox JACK 1.60 1.8 24 113.00 79.30 414 89.51 -8.8 JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 0 33.35 +4.2 JaguarHlth JAGX ... ... ... .99 .11 5139 .17 +23.6 JkksPac JAKK ... ... ...dd 5.35 1.95 48 2.30 -2.1 Jamba JMBA ... ... ...dd 10.38 6.71 17 9.07 +12.5 JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 102 36.04 -9.9 JanusSmC JSML ... ... ... 39.40 30.62 1 38.35 +4.4 JanSmMid JSMD ... ... ... 43.68 32.04 6 40.95 +5.5 JanLTCar n OLD ... ... ... 27.72 21.60 0 22.68 -5.3 JanObes n SLIM ... ... ... 34.47 23.76 32.57 +5.1 JanOrgan n ORG ... ... ... 36.00 25.51 3 33.19 -3.9 JanGlQua n SGQI ... ... ... 30.10 26.73 0 27.76 -4.7 Jason Inds JASN ... ... ...dd 3.88 .77 15 3.00 +26.6 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 20 163.75 128.58 549 157.59 +17.0 JensynAc n JSYN ... ... ... 11.10 10.06 3 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 1 11.05 +1.8 JetBlue JBLU ... ... 11 24.13 18.05 3240 19.81 -11.3 JetPay h JTPY ... ... ...dd 4.90 1.45 2 2.35 -7.5 JewettCam JCTCF ... ... 21 17.90 10.80 20 14.97 -.2 JohnsnOut JOUT .48f .7 20 76.18 33.03 22 65.86 +6.1 JointCorp JYNT ... ... ...dd 7.25 3.41 43 7.18 +44.8 JounceTh n JNCE ... ... ... 29.29 11.05 308 20.81 +63.2 JunprPhm JNP ... ... 16 13.25 3.75 58 9.15 +88.7K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 165 19.31 +7.3 KBL Merg n KBLM ... ... ... 9.95 9.65 0 9.88 +1.8 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 0 .33 +13.8 KBL Mg un KBLMU ... ... ... 10.45 9.10 10.44 +2.8 KBS Fash rs KBSF ... ... ... 15.00 1.41 2922 5.45 +31.6 KCAP Fin KCAP .40 12.8 ... 4.00 2.91 59 3.13 -8.4 KCAP 22 n KCAPL 1.53 6.0 ... 25.67 24.65 1 25.34 +.9 KEYW Hld KEYW ... ... ...dd 10.50 4.94 353 8.16 +39.0 KLA Tnc KLAC 3.00f 2.7 16 123.96 87.93 1375 110.62 +5.3 KLX KLXI ... ... 30 74.45 45.25 455 73.93 +8.3 KVHInd KVHI ... ... ...dd 12.65 7.65 27 10.90 +5.3 KaiserAlu KALU 2.20 2.0 36 116.86 76.73 143 107.72 +.8 Kala Ph n KALA ... ... ... 26.75 11.81 176 16.50 -10.8 Kalvista rs KALV ... ... ...dd 15.80 5.48 10 9.52 -2.4 Kamada KMDA ... ... ... 8.61 3.75 20 4.65 -2.1 KandiTech KNDI ... ... ... 9.90 3.50 103 5.10 -25.0 Karyophm KPTI ... ... ...dd 18.00 7.48 500 15.13 +57.6 KayAnAc n KAAC ... ... ... 10.08 9.64 0 9.76 +.5 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 32 5.44 +71.1 KearnyF s KRNY .12 .9 57 15.63 12.75 683 13.20 -8.7 KellySA KELYA .30 1.0 16 30.99 20.33 129 30.63 +12.3 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 77 6.30 +55.6 KY FstFd KFFB .40 4.6 87 10.00 8.25 0 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 855 4.83 +3.9 KewnSc KEQU .68 2.1 21 34.80 22.26 5 32.90 +13.5 KeyTrn KTCC ... ... 14 8.00 6.69 15 7.13 +4.6 Kforce KFRC .48 1.6 22 29.35 16.75 157 29.15 +15.4 KimballEl KE ... ... 17 22.45 15.75 75 17.40 -4.7 KimballInt KBAL .28 1.6 17 20.97 15.40 63 17.26 -7.6 KindredBio KIN ... ... ...dd 9.80 6.50 102 9.35 -1.1 KingldJw KGJI ... ... 2 2.50 1.17 93 1.29 -36.1 Kingstone KINS .40f 2.3 17 21.70 13.21 13 17.30 -8.0 KingtoneW KONE ... ... ... 9.90 2.63 70 6.26 +46.3 KinsaleCp n KNSL .28f .5 ... 55.10 31.56 37 52.98 +17.7 Kirklands KIRK ... ... 34 13.42 8.17 307 10.60 -11.4 KitovPh n KTOV ... ... ... 3.44 1.27 92 2.40 +5.3 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 120 1.73 -1.4 KopinCp KOPN ... ... ...dd 4.60 2.80 375 3.44 +7.5 KornitDig n KRNT ... ... ... 23.15 11.70 223 14.80 -8.4 Koss h KOSS ... ... ...dd 3.58 1.40 7 1.92 -37.9 KraftHnz n KHC 2.50 4.1 17 93.88 59.48 4439 61.69 -20.7 KratosDef KTOS ... ... ...dd 13.93 7.38 1002 10.97 +3.6 KrystlBio n KRYS ... ... ... 12.00 8.03 22 10.03 -4.7 Kulicke KLIC ... ... 73 28.71 18.22 333 26.30 +8.1 KuraOnc n KURA ... ... ...dd 24.03 5.90 187 17.90 +17.0L -:LCNB Corp LCNB .64 3.4 14 23.65 18.05 22 18.65 -8.8 LGI Homes LGIH ... ... 15 79.55 28.57 198 72.46 -3.4 LHC Grp LHCG ... ... 31 76.14 51.38 241 72.41 +18.2 LKQ Corp LKQ ... ... 22 43.86 27.89 1499 39.04 -4.0 LM FdgA n LMFA ... ... ... 6.65 .55 89 .68 -57.0 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.7 25 66.64 37.38 653 58.45 +2.3 LRAD h LRAD .04 1.6 ...dd 2.58 1.30 45 2.45 -1.6 LSI Ind lf LYTS .20 2.6 36 10.00 4.99 34 7.81 +13.5 LaJollaPh LJPC ... ... ...dd 41.36 22.68 284 31.53 -2.0 LakeShBc h LSBK .40f 2.4 29 17.40 15.41 0 16.88 -1.6 LakeldB LBAI .40 2.0 18 21.90 15.06 86 19.75 +2.6 Lakelnd s LKFN 1.04f 2.2 20 52.43 41.30 79 47.30 -2.5 LakeInd LAKE ... ... 10 17.18 9.90 140 13.90 -4.5 LamResrch LRCX 2.00 .9 19 234.88 125.74 5748 212.33 +15.4 LamarAdv LAMR 3.64f 5.7 20 79.17 61.36 425 63.86 -14.0 LancastrC LANC 2.40 1.9 33 135.86 113.34 52 125.87 -2.6 Landcad n LCA ... ... ... 11.00 9.89 0 10.06 +1.2 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 3 10.68 +1.5 Landec LNDC ... ... 18 14.95 11.42 43 14.00 +11.1 LandBncp LARK .80b 2.8 28 30.48 25.73 1 28.73 -.9 LandmInfr LMRK 1.47f 8.7 31 18.75 15.10 61 16.83 -7.0 LandIn pfA LMRKP 2.00 8.1 ... 26.14 24.50 6 24.70 -2.3 LndInf un B LMRKO 1.98 8.1 ... 25.76 23.42 4 24.35 -4.6 LandsEnd LE ... ... 24 24.80 10.55 235 20.95 +7.2 Landstar LSTR .60f .5 28 118.60 80.00 628 110.55 +6.2 Lantheus n LNTH ... ... 6 24.45 10.80 308 17.20 -15.9 Lantronix LTRX ... ... ... 3.44 1.78 10 2.18 +7.9 Lattice LSCC ... ... ...dd 7.10 5.05 535 5.65 -2.2 LaureatE n LAUR ... ... ... 18.96 10.46 257 14.18 +4.6 Lawsn LAWS ... ... 51 28.00 18.70 8 25.30 +2.2 Layne LAYN ... ... ...dd 16.96 6.98 174 15.09 +20.2 Lazydays n LAZY ... ... ... 11.10 9.46 8 10.00 -9.9sLeMaitreV LMAT .28f .7 48 41.09 24.89 98 40.75 +28.0 LeadgBr g LBIX ... ... ...dd 3.75 .74 59 1.13 -30.7 LeapTh n LPTX ... ... ... 10.25 4.90 162 7.57 +21.3sLegacyRes LGCY ... ... ...dd 5.80 1.07 1026 5.78 +259.0sLegcyR pf LGCYP 2.00 18.3 ... 10.94 3.69 91 10.95 +133.0sLegcyR pfB LGCYO 2.00 21.0 ... 9.60 3.69 94 9.54 +103.4 LegacyTxF LTXB .64 1.5 20 46.45 31.50 169 42.44 +.5 LM DevDvr DDBI ... ... ...q 31.49 25.77 0 29.87 +.6 LM EMDvr EDBI ... ... ...q 35.60 28.84 0 32.85 -.6 LM USDvrs UDBI ... ... ...q 32.99 28.50 30.86 -2.2 LM LoVHiD LVHD ... ... ...q 32.10 28.80 51 29.88 -5.2 LM Gl Inf n INFR ... ... ... 30.39 27.00 3 28.03 -4.9 LM SC Qu n SQLV ... ... ... 28.33 23.33 0 28.32 +4.0 LeisAcq n LACQ ... ... ... 9.65 9.55 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 76 9.91 LendgTree TREE ... ... ...dd 404.40 117.15 229 316.40 -7.1 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 383 8.41 -14.9 LexnFint n LX ... ... ...cc 20.00 10.15 325 13.80 -.7 LiNiuTc rs LINU ... ... ... 5.33 .99 124 1.42 -30.4 LianlouSm LLIT ... ... ... 3.69 1.05 141 2.52 +43.7 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 90 82.88 -2.6 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 423 83.36 -2.1 LibExpA n LEXEA ... ... ... 58.20 35.89 331 39.68 -10.5 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 2856 31.56 -11.9 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 3274 30.41 -10.1 LibLA A n LILA ... ... ... 24.00 19.00 73 20.23 -6.3 LibLA C n LILAK ... ... ... 23.92 18.65 481 19.83 -7.3 LibMSirA n LSXMA ... ... ... 46.43 36.33 130 40.48 +2.1 LibMSirB n LSXMB ... ... ... 47.61 37.72 43.58 -2.1 LibMSirC n LSXMK ... ... ... 46.24 36.11 479 40.39 +1.8 LibMBrA n BATRA ... ... ... 26.52 21.35 60 22.93 +4.0 LibMCFor FWONK ... ... ... 41.14 28.37 537 29.69 -13.1 LibMAFor FWONA ... ... ... 39.37 27.22 195 28.47 -13.0 LibMBrC n BATRK ... ... ... 26.20 21.53 81 23.02 +3.6 LibertyTax TAX .64 6.4 10 15.00 7.75 29 10.05 -8.6 LibTripA A LTRPA ... ... ...cc 16.95 7.90 373 11.00 +16.7 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 307 48.95 -1.7 LifetimeBr LCUT .17 1.4 10 20.85 12.00 35 12.05 -27.0 Lifevant rs LFVN ... ... ... 6.84 2.86 13 3.91 -17.9 LifewayFds LWAY ... ... 18 10.75 5.66 9 5.72 -28.5 LigandPh LGND ... ... ...cc 184.79 103.22 165 171.05 +24.9 LightPath LPTH ... ... ... 4.10 2.03 124 2.20 -.9 Lightbrdg rs LTBR ... ... ... 4.80 .94 283 1.20 -1.6 Limbach n LMB ... ... 40 15.22 11.14 26 13.25 -4.2 LimelghtN LLNW ... ... ...dd 6.05 2.44 1628 4.06 -7.9 Limoneira LMNR .25 1.0 21 26.06 18.21 25 23.94 +6.9 LincEdSv LINC .08 4.3 ...dd 3.74 1.49 12 1.86 -7.9 LincElec LECO 1.56 1.7 27 101.34 82.03 333 92.78 +1.3 LindbladEx LIND ... ... ...dd 11.26 8.66 42 11.13 +13.7 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 179 1.69 -50.9 Liquidity LQDT ... ... ...dd 8.05 4.34 115 6.15 +26.8 Littelfuse LFUS 1.48 .7 41 226.33 149.83 121 210.99 +6.7 LivaNova n LIVN ... ... 31 92.31 50.10 210 89.20 +11.6 LiveOakB n LOB .12 .4 11 30.05 20.75 104 28.30 +18.7 LiveVent rs LIVE ... ... ...cc 26.50 9.11 5 12.67 -20.7 LiveXLve n LIVX ... ... ... 4.40 3.43 10 3.80 -5.0 LivePrsn LPSN ... ... ...dd 16.60 6.75 488 16.35 +42.2 Logitech LOGI .63e 1.7 29 43.54 30.64 190 37.69 +12.0 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 102.25 396 122.00 +6.6 LoneRs n LONE ... ... ... 5.50 2.43 105 4.69 +18.1 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 10 14.05 -3.0 LoralSpac LORL ... ... 32 51.75 36.80 121 39.80 -9.6sLoxoOncol LOXO ... ... ...dd 136.53 42.11 611 135.20 +60.6slululemn gs LULU ... ... 50 93.81 47.26 1986 94.60 +20.4 Lumentm n LITE ... ... 23 74.40 40.35 2929 61.95 +26.7sLuminex LMNX .24 1.1 33 22.42 18.05 181 22.44 +13.9 LunaInn h LUNA ... ... ...dd 4.00 1.16 193 3.37 +38.7 LuthBur n LBC .23 1.9 ... 13.60 11.02 120 11.96 -.7M -: MACOM MTSI ... ... ...dd 65.99 15.46 1531 18.80 -42.2 MAM Soft MAMS ... ... 22 9.42 6.09 9 8.49 +13.0 MB Fncl MBFI .96f 2.3 17 47.64 38.29 430 41.80 -6.1 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 507 24.90 -5.3 MBT Fnl MBTF .24a 2.2 16 12.10 9.25 33 10.70 +.9 MCBC n MCFT ... ... 24 28.62 15.58 90 25.91 +16.6 MDC Pr gs MDCA .84 10.2 2 12.26 6.53 1330 8.20 -15.9 MEI Phrm MEIP ... ... ...dd 3.26 1.50 104 2.11 +.5 MER Tel rs MTSL ... ... ...dd 4.49 1.31 2 1.77 -16.1 MGE Engy MGEE 1.29 2.2 28 68.70 51.05 44 58.05 -8.0sMGP Ing MGPI .32a .4 48 90.84 47.64 92 90.68 +18.0 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 20 128.28 65.05 457 122.25 +29.4 MMA Cap MMAC ... ... 7 30.58 18.00 2 27.65 +13.8 MSB Fin MSBF .12a .7 ...cc 19.30 16.65 0 18.00 +1.1 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 271 17.85 -3.5 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.73 -1.4 MTS MTSC 1.20 2.3 14 57.50 45.23 97 52.30 -2.6 MTchAcq n MTEC ... ... ... 9.95 9.17 6 9.70 +.8 MTchAc wt MTECW ... ... ... sMTchAc un MTECU ... ... ... 10.28 9.94 17 10.30 +2.3 MVB Fin n MVBF .03p ... ... 20.40 16.93 3 19.69 -2.0 MYOS MYOS ... ... ...dd 2.85 1.03 15 1.27 -6.2 MYR Grp MYRG ... ... 25 43.49 23.00 85 31.39 -12.1 Macatawa MCBC .24 2.3 21 10.70 8.87 32 10.46 +4.6 MackFn MFNC .48 3.0 14 16.80 13.16 0 15.82 -.5 MacroGen MGNX ... ... ...dd 32.74 14.36 259 24.67 +29.8 MadrigP rs MDGL ... ... ...dd 154.75 13.09 317 117.56 +28.1 Magal MAGS ... ... ...dd 6.96 4.13 23 5.66 +11.9 MagellnHlt MGLN ... ... 25 111.10 67.20 89 110.55 +14.5 MagicSft MGIC .26e 3.2 20 9.50 7.40 65 8.15 -2.7 MagicJack CALL ... ... ... 8.60 5.55 73 8.45 MagneG rs MNGA ... ... ... 56.85 .76 1288 .81 -83.1 MagyarBc MGYR ... ... 69 13.95 12.01 9 12.45 -2.7 MaidenH MHLD .60 8.4 ...dd 12.95 5.55 399 7.15 +8.3 MMyTrip MMYT ... ... ...dd 40.90 22.40 364 35.90 +20.3 MalibuBoat MBUU ... ... 37 36.81 21.47 138 35.87 +20.7 MalvernBc MLVF ... ... 14 28.20 21.00 2 24.80 -5.3 MamEngy n TUSK ... ... ... 35.45 10.88 209 32.97 +68.0 ManTech MANT 1.00f 1.7 21 62.24 34.31 109 60.53 +20.6 ManhAssc MANH ... ... 26 54.21 39.10 650 42.89 -13.4 ManhBrCa LOAN .48f 6.7 16 7.50 4.65 18 7.16 +20.4 Manitex MNTX ... ... ...dd 12.37 6.21 49 11.65 +21.4 MannKd rs MNKD ... ... ...dd 6.96 .67 1434 1.68 -27.6 Mannatech MTEX .50 2.7 9 18.50 12.51 7 18.45 +23.0 MaraPat rs MARA ... ... ... 10.03 .50 1472 1.45 -64.6 MarchxB MCHX .50e ... ...dd 3.13 2.21 38 2.88 +4.5 MarPet MARPS .32e 9.2 7 4.57 2.83 3 3.49 +2.6 MarinusPh MRNS ... ... ...dd 9.87 1.13 753 4.82 -40.9 MktAxess MKTX 1.68f .8 56 229.84 171.45 235 205.99 +2.1 MarlinBs MRLN .56 1.9 20 29.95 20.26 13 28.95 +29.2 MarIntA MAR 1.32 1.0 35 149.21 90.00 2928 136.81 +.8 Marrone MBII ... ... ...dd 3.39 .85 472 1.83 +66.4 MartenTr s MRTN .10 .4 38 29.60 12.99 170 23.80 +17.2 MartinMid MMLP 2.00 13.9 21 20.55 12.70 59 14.40 +2.9 MarvellTch MRVL .24 1.1 70 25.18 14.64 4741 22.25 +3.6 Masimo MASI ... ... 37 104.71 80.69 404 88.41 +4.3sMatch n MTCH ... ... 63 47.10 16.57 2153 48.09 +53.6 Materialise MTLS ... ... ... 16.50 8.91 41 11.79 -7.2 MatlinPr n MPAC ... ... ... 10.02 9.65 0 9.79 +.3 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.25 +1.0 MatrixSv MTRX ... ... ...dd 20.25 7.80 106 16.00 -10.1 Mattel MAT .60 4.2 ...cc 25.57 12.71 3205 14.33 -6.8 Mattersight MATR ... ... ...dd 3.55 1.93 8 2.25 -11.8 MatthInt MATW .76 1.5 16 72.60 48.75 127 51.40 -2.7 MaximIntg MXIM 1.68f 2.8 26 74.94 43.35 1828 58.99 +12.8 MaxwellT MXWL ... ... ...dd 6.61 4.29 84 5.73 -.5 MaysJ MAYS ... ... 63 47.00 33.55 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 29.55 375 59.99 +16.3sMcGrathR MGRC 1.36f 2.4 9 56.06 32.09 185 56.84 +21.0 MedalFin MFIN .20 4.7 42 5.56 1.96 45 4.22 +19.5 MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.70 25.57 -4.7 MedTrBill MTBC ... ... ...dd 5.44 .29 151 3.47 +33.0 MedTBill pf MTBCP 2.75 11.1 ... 27.80 22.21 23 24.88 -1.5 MediCo MDCO ... ... ...dd 54.93 24.45 590 30.40 +11.2 MediciNova MNOV ... ... ...dd 14.50 4.40 158 12.16 +87.9 Medidata MDSO ... ... 90 85.92 59.22 686 69.25 +9.3 Medigus rs MDGS ... ... ... 3.35 1.08 6 1.24 -6.4 MediWound MDWD ... ... ...dd 8.25 3.56 37 5.40 +21.3 Medpace n MEDP ... ... 38 39.64 21.76 186 37.60 +3.7 MeetGrp MEET ... ... ...dd 6.45 1.84 1172 2.44 -13.5sMelcoResE MLCO .32e 1.0 ...cc 31.80 19.56 3091 31.40 +8.1 Melinta rs MLNT ... ... ... 24.25 6.50 184 7.15 -54.7sMellanox MLNX ... ... 62 79.37 41.55 1757 77.80 +20.2 MelroseBn MELR .34e ... 24 20.50 16.75 20.00 MenloTh n MNLO ... ... ...dd 39.86 7.94 90 9.42 -67.2 Menus n MRUS ... ... ... 23.75 13.23 9 17.68 -8.9 MercadoL MELI .60 .2 ...cc 417.91 216.00 992 337.54 +7.3 MercBank MBWM .88 2.5 19 38.08 28.92 55 35.08 -.8 MercerIntl MERC .50 3.6 24 15.00 10.45 165 13.70 -4.2 MerchBcp n MBIN .24f 1.2 ... 23.77 16.27 22 20.84 +5.9 MercSys MRCY ... ... 54 55.00 36.09 351 46.01 -10.4 MeridBcp EBSB .20f 1.0 26 21.85 15.85 255 19.60 -4.9 MeridnBk n MRBK ... ... ... 21.37 16.56 1 18.00 -9.9 MeridBio VIVO .50 3.4 21 16.45 13.23 260 14.90 +6.4 MerdW wt h MRDNW ... ... ... .61 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 3.90 .49 41 .68 -35.8 MeritMed MMSI ... ... 53 49.50 28.13 385 45.80 +6.0 MerrimP rs MACK ... ... 1 27.08 7.37 84 8.89 -13.3 Mersana n MRSN ... ... ... 21.01 12.45 138 17.01 +3.5 MesaLabs MLAB .64 .4 ...dd 170.69 122.35 16 168.43 +35.5 Mesoblast n MESO ... ... ... 12.50 4.74 32 6.10 +4.5 MetaFincl CASH .52 .5 22 117.98 60.70 68 113.10 +22.1sMethanx MEOH 1.32f 1.9 23 67.80 39.48 592 68.65 +13.4 Michaels MIK ... ... 9 27.87 17.25 2867 18.65 -22.9 Microbot rs MBOT ... ... ... 6.00 .58 237 .75 -26.9 Microchp MCHP 1.45 1.6 92 101.48 72.36 2967 89.07 +1.4 MicronT MU ... ... 6 63.42 26.37 32890 52.26 +27.1 MicronetE MICT ... ... ...dd 1.77 .65 274 1.60 +42.8 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 750 64.00 +23.9 Microsoft MSFT 1.68 1.7 70 97.24 64.89 25698 96.07 +12.3 MicroStr MSTR ... ... 20 196.35 122.16 148 134.63 +2.5 Microvisn MVIS ... ... ...dd 3.25 1.00 874 1.30 -20.2 MidPenn MPB .60f 1.7 18 37.90 25.10 2 35.25 +6.5 MidConEn MCEP ... ... ...dd 2.48 .92 102 1.55 +31.4 Midatech n MTP ... ... ... 3.27 .73 5 .79 -5.8 Middleby MIDD ... ... 24 142.00 107.53 374 125.29 -7.2 MiddledB MBCN 1.12f 2.1 17 54.90 42.10 7 53.60 +11.2 MdsxWatr MSEX .90 2.2 28 46.74 32.23 52 40.25 +.9 MidlStBc n MSBI .88f 2.8 16 36.50 28.70 72 31.81 -2.1 MidWOne MOFG .78f 2.4 17 37.94 30.56 12 32.98 -1.6 MillerHer MLHR .72 2.2 16 41.85 29.25 443 33.05 -17.5 Mimecast n MIME ... ... ...dd 39.33 22.20 222 38.08 +32.8 MiMedx MDXG ... ... 32 18.25 6.05 1676 7.35 -41.7 Mind CTI MNDO .30e 13.6 10 2.55 2.07 66 2.20 -10.7 Mindbody n MB ... ... ...dd 43.45 21.57 448 39.75 +30.5 MinervaN NERV ... ... ...dd 11.15 4.80 103 7.20 +19.0 Miragen rs MGEN ... ... ... 15.91 5.01 239 6.42 -38.4 MiratiTher MRTX ... ... ...dd 37.62 2.70 239 32.15 +76.2 Misonix MSON ... ... ...dd 11.80 7.05 6 11.15 +18.0 Mitcham MIND ... ... ...dd 5.00 2.82 328 3.03 -4.4 Mitchm pfA MINDP 2.25 9.6 ... 23.99 22.34 4 23.35 +.4 MitekSys MITK ... ... 21 10.75 6.96 191 7.95 -11.2sMitelNet g MITL ... ... ...dd 9.85 6.21 1685 10.02 +21.7 MobileMini MINI 1.00f 2.2 39 46.10 26.70 212 44.90 +30.1 MobileIron MOBL ... ... ...dd 6.78 3.20 122 4.95 +26.9 ModMed n MMDM ... ... ... 10.24 9.65 3 9.93 +1.3 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 1 .40 +2.6 ModMed un MMDMU ... ... ... 12.50 10.09 10.60 +.8 MolecTemp MTEM ... ... ...dd 13.25 .35 36 9.68 -3.4 Moleculin n MBRX ... ... ... 3.75 .71 216 1.87 +.5sMomenta MNTA ... ... ...dd 20.25 11.85 1078 20.20 +44.8 Momo MOMO ... ... ... 46.69 22.49 5748 35.42 +44.7 MonakGp n MKGI ... ... ... 5.07 3.35 4 3.37 -32.2 MonarCas h MCRI ... ... 31 47.92 28.47 37 42.84 -4.4 Mondelez MDLZ .88 2.1 22 47.23 39.19 5015 41.91 -2.1 MoneyGrm MGI ... ... ...dd 17.92 8.01 344 8.71 -33.9 MngDB A n MDB ... ... ... 46.26 24.62 3647 38.35 +29.2 MonPwSys MPWR 1.20f 1.0 94 127.61 89.22 240 124.36 +10.7 Monotype TYPE .46f 2.0 56 26.75 15.75 606 23.60 -2.1 Monro MNRO .72 1.3 32 64.15 39.65 429 54.45 -4.4 MonroeCap MRCC 1.40 11.1 9 16.20 12.18 81 12.60 -8.4 MonstrBv s MNST ... ... 42 70.21 44.35 2908 57.68 -8.9 Mornstr MORN 1.00 1.0 27 103.46 68.43 44 101.65 +4.8 MoSys rs MOSY ... ... ...dd 2.70 .55 117 1.30 +17.1 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 20.11 189 22.15 -11.4 MotusGI n MOTS ... ... ... 5.30 3.75 17 4.30 -1.8tMtnPDia g MPVE ... ... ... 4.10 2.40 137 2.35 -14.5 Moxian n MOXC ... ... ... 4.16 2.01 5 2.92 -24.2 MudrickC n MUDS ... ... ... 9.62 9.55 200 9.60 +.1 MudrcC un MUDSU ... ... ... 10.27 9.98 10.25 +2.5 MultiColor LABL .20 .3 19 89.70 61.90 114 69.40 -7.3 MustBio n MBIO ... ... ... 13.35 8.06 94 10.00 -16.6 MutualFst MFSF .72 1.9 20 40.50 31.05 5 37.20 -3.5 MySize n MYSZ ... ... ... 3.58 .57 1255 1.35 +108.3 Mylan NV MYL ... ... 9 47.82 29.39 2270 40.98 -3.1 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 287 2.06 -39.4 MyoKard n MYOK ... ... ...dd 62.83 10.80 184 50.38 +19.7 MyriadG MYGN ... ... 15 41.57 17.50 552 29.28 -14.7N -:NBT Bcp NBTB 1.00f 2.8 19 40.85 31.28 82 35.78 -2.8 NCS Mltst n NCSM ... ... ... 29.07 13.85 199 18.00 +22.1 NETgear NTGR ... ... 89 71.42 41.50 275 63.35 +7.8 NF EngSv NFEC ... ... ... 3.65 .76 220 1.27 +30.9 NI Hldg n NODK ... ... ... 18.80 15.00 10 16.42 -3.3 NIC Inc EGOV .32 2.2 19 22.40 12.65 350 14.45 -13.0 NICE Ltd NICE .64 .7 42 98.48 66.87 142 96.68 +5.2sNII Hldg n NIHD ... ... ...dd 2.75 .22 1658 2.72 +541.5 NMI Hldg h NMIH ... ... 10 21.92 10.10 627 14.40 -15.3 NN Inc NNBR .28 1.3 13 32.90 21.40 121 22.40 -18.8 NV5 Global NVEE ... ... 26 64.50 35.35 74 61.85 +14.2 NVE Corp NVEC 4.00 4.7 32 94.00 68.50 11 85.19 -.9 NXP Semi NXPI ... ... 18 125.93 103.16 2498 113.16 -3.4 Nabriva n NBRV ... ... ...dd 14.10 4.39 725 5.27 -11.9 NakedBr n NAKD ... ... ... 3.00 1.11 71 1.39 -4.2tNanoDim n NNDM ... ... ... 7.60 1.63 40 1.63 -46.9 NanoString NSTG ... ... ...dd 19.68 5.87 197 9.58 +28.2 NanoVib n NAOV ... ... ... 5.00 3.68 4.75 +1.5 Nanomtr NANO ... ... 21 32.42 22.08 157 27.22 +9.2 NantHlth n NH ... ... ... 5.26 2.60 106 3.26 +6.9 NantKwst n NK ... ... ... 8.45 2.71 203 4.22 -6.0 Napco NSSC ... ... 34 11.90 7.40 19 10.90 +24.6 Nasdaq NDAQ 1.76f 2.0 22 87.03 65.98 1327 85.90 +11.8 Natera n NTRA ... ... ...dd 14.76 7.49 80 10.90 +21.2 Nathans s NATH 5.00e ... 50 100.90 52.90 15 79.60 +5.4 NatAmUnv NAUH .18 17.8 ... 2.77 .76 1 1.01 -28.7 NatlBnksh NKSH 1.17e 2.6 22 47.70 36.75 29 45.50 +.1 NatlBevrg FIZZ 1.50e ... 36 129.82 81.65 342 89.75 -7.9 NatCineM NCMI .68m 11.8 ...cc 12.71 5.09 561 5.77 -15.9 NatlCmce n NCOM ... ... 24 46.60 35.60 39 44.75 +11.2 NatEnrSv n NESR ... ... ... 10.35 9.39 504 10.05 +1.0 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .6 31 25.17 16.21 353 24.75 +26.0 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 0 25.16 -.4 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 13 24.64 -1.6 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 13 24.62 -1.6 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 5 24.96 -1.8 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 56 3.55 +7.6 NatInstrm NATI .92f 1.8 63 53.57 31.81 493 51.12 +22.8 NatResh A NRCIA .40 1.2 66 41.99 20.60 38 33.55 -10.1 NatlReshB NRCIB 2.40 4.5 27 58.16 39.00 21 53.01 -5.4 NSecGrp NSEC .20 1.2 9 18.17 11.53 7 16.15 -1.2 NatlVis n EYE ... ... ... 43.80 27.19 196 32.41 -20.2 NatWstnLf NWLI .36 .1 16 368.00 276.00 8 319.20 -3.6 NaturlAlt NAII ... ... 9 12.15 9.00 7 10.20 -1.0 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 43 19.49 +28.3 NaturesSun NATR .40 4.2 ...dd 14.75 8.40 8 9.55 -17.3 NatusMed BABY ... ... 78 43.60 28.00 198 35.90 -6.0 Nav43 JSM 1.50 6.6 ... 25.00 20.21 11 22.69 -4.5 Navient NAVI .64 4.8 7 16.97 11.48 1949 13.25 -.5 NavgGp s NAVG .28f .5 22 60.35 45.80 108 57.95 +19.0 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 50 10.03 +.1 NektarTh NKTR ... ... ...dd 111.36 17.33 2294 93.71 +56.9 Nemaura n NMRD ... ... ... 6.80 3.26 8 3.78 -34.3 Neogen s NEOG ... ... 62 69.85 44.63 137 69.50 +12.7 NeoGenom NEO ... ... ...cc 11.63 7.08 484 9.33 +5.3 Neonode NEON ... ... ...dd 1.80 .37 120 .45 -39.4 NeosTher n NEOS ... ... ...dd 13.15 6.30 184 8.50 -16.7 Neovasc g NVCN ... ... ...dd 1.89 .03 110042 .05 -92.0 NeptuneT g NEPT ... ... 6 3.59 .70 548 2.86 +21.2tNet1UEPS UEPS ... ... 6 13.20 8.79 305 8.76 -26.3 NetElem rs NETE ... ... ... 33.51 2.56 550 8.87 -20.3sNetApp NTAP .80 1.2 30 68.79 37.43 2642 69.55 +25.7 NetEase NTES 2.93e 1.1 9 377.64 253.20 727 278.18 -19.4sNetix s NFLX ... ... ...cc 333.98 138.66 33810 336.06 +75.1tNetlist h NLST ... ... ...dd 1.40 .21 4262 .18 -41.6 NtScout NTCT ... ... 24 38.48 25.33 940 27.25 -10.5 NetSolTch NTWK ... ... ...dd 5.48 3.09 4 4.60 -2.3 Neuralst rs CUR ... ... ... 6.60 .88 248 1.70 -1.2 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 431 1.60 -7.5 Neurcrine NBIX ... ... ...dd 92.98 41.76 996 76.87 -.9 Neurotrpe n NTRP ... ... ... 20.76 3.40 42 8.65 +22.9 NewAgeB n NBEV ... ... ... 7.20 1.62 594 1.93 -11.1 NewLink NLNK ... ... ...dd 20.47 3.75 1539 4.57 -43.6 NYMtgTr NYMT .80 13.3 10 6.69 5.35 1036 6.03 -2.3 NYMtT pfB NYMTP 1.94 8.4 ... 26.00 18.66 7 23.01 -9.1 NYMtT pfC NYMTO 1.97 8.3 ... 25.56 23.00 3 23.86 -2.6 NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.93 88 23.25 -5.8 NewatrTc n NEWA ... ... ... 28.20 7.60 197 14.65 +56.0 NewsCpA NWSA .20 1.2 ...dd 17.29 12.19 1106 16.10 -.7 NewsCpB NWS .20 1.2 ... 17.70 12.60 251 16.25 -2.1 NewtekBsn NEWT 1.72e 9.5 ... 19.40 15.68 51 18.12 -2.0 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 8 25.70 +2.4 Nexeo Sol NXEO ... ... ... 11.14 6.74 137 10.88 +19.6 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 11.09 +15.3 NexstarM NXST 1.50f 2.3 6 82.95 55.95 415 64.65 -17.3 NextDec n NEXT ... ... ... 20.00 3.95 73 5.45 -34.5 NichFncl h NICK ... ... 21 10.35 7.59 2 8.77 -.3 NicoletBc n NCBS ... ... ... 61.98 46.53 28 56.41 +3.1 NightstTh n NITE ... ... ... 24.94 10.01 4 14.78 +12.7 Noodles NDLS ... ... ...dd 8.20 3.35 165 7.30 +39.0 Nordson NDSN 1.20 .9 26 151.84 107.16 106 140.62 -3.9 NorSys NSYS ... ... 79 6.24 2.77 7 3.16 -18.1 NorestB NBN .04 .2 17 29.95 15.25 20 20.70 -10.6 NthnTech NTIC .10e .4 29 27.50 14.95 19 26.70 +7.9 NorTrst NTRS 1.68 1.6 22 110.81 84.93 2015 106.45 +6.6 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 23 26.45 +.7 NorthdBc NFBK .40 2.6 21 19.08 15.14 106 15.68 -8.2 Nthrim NRIM .96f 2.7 15 38.15 26.31 10 35.80 +5.8 NwstBcsh NWBI .68f 4.1 18 17.78 14.95 330 16.49 -1.4 NwstPipe NWPX ... ... ...dd 21.36 12.41 34 19.78 +3.3 NorwdFn s NWFL .88 2.9 23 35.72 24.33 4 30.11 -8.8 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 74 1.70 -29.2 NovaMeas NVMI ... ... 17 31.88 17.09 40 28.80 +11.2 Novan n NOVN ... ... ... 7.33 2.65 14 3.17 -24.9sNovanta NOVT ... ... ... 60.30 26.00 375 61.70 +23.4 Novavax NVAX ... ... ...dd 2.75 .73 5108 1.86 +50.0 Novelion rs NVLN ... ... ...dd 10.68 3.08 76 4.21 +34.9 NovoCure n NVCR ... ... ...dd 24.15 10.43 3902 23.25 +15.1 NovumeS n NVMM ... ... ... 4.75 2.30 38 2.40 -46.9 NovusTher rs NVUS ... ... ...dd 6.60 3.12 7 5.00 +23.2 NuCana n NCNA ... ... ... 30.41 9.32 65 22.51 +122.7 NuVasive NUVA ... ... 34 81.68 44.62 1602 52.32 -10.5 NuanceCm NUAN ... ... ...cc 19.93 14.02 2022 15.41 -5.7sNutanix n NTNX ... ... ... 55.25 14.38 3826 55.33 +56.8 NutriSyst NTRI 1.00f 3.5 15 67.95 26.06 839 28.45 -45.9 Nuvectra NVTR ... ... ... 15.00 6.50 301 13.66 +76.0 NvNq100Dy QQQX 1.48 5.7 ...q 27.23 19.58 157 26.04 +7.6 Nvidia NVDA .60 .3 58 254.50 95.80 11142 237.54 +22.8 NxStageMd NXTM ... ... ...dd 30.80 20.45 344 25.88 +6.8 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 319 1.97 -43.7 NymoxPh NYMX ... ... ...dd 5.10 3.00 224 4.30 +30.3O -:O2Micro OIIM ... ... ... 2.60 1.32 11 1.37 -17.7 OFS Cap OFS 1.36a 12.6 8 14.50 10.67 14 10.81 -9.2 OHA Inv OHAI .08 5.6 ...dd 1.68 .85 17 1.44 +25.0 OP Bancp n OPBK ... ... ... 13.05 12.01 19 12.78 +2.7 OReillyAu ORLY ... ... 15 279.23 169.43 899 224.01 -6.9 OSI Sys OSIS ... ... 40 96.64 50.50 166 68.81 +6.9 OakVlyBcp OVLY .26e 1.2 19 23.89 13.50 8 21.65 +10.8 OaktrSpL OCSL .34m 7.8 ...dd 5.91 3.90 183 4.34 -11.2 OaktrSp28 OCSLL 1.53 6.2 ... 25.96 24.01 0 24.84 -1.4 OaktStInco OCSI .56m 7.1 10 9.09 7.03 44 7.93 -5.6 OasmiaPh n OASM .02p ... ... 3.17 .80 14 1.68 +91.0 ObalonT n OBLN ... ... ...dd 13.18 3.17 24 3.37 -49.0 ObsEva n OBSV ... ... ... 15.81 5.00 3 13.34 +36.6 OceanBio OBCI .05e ... ... 5.71 3.26 5 3.43 -21.0 OceanPw rs OPTT ... ... ...dd 3.67 1.02 249 1.10 -.5 vjOceanR rs ORIG ... ... ... 154.86 20.22 51 25.82 -3.7 OceanFst OCFC .60 2.3 16 29.46 24.02 112 26.22 -.1 Oclaro OCLR ... ... 10 10.93 5.61 8021 8.39 +24.5 OconeeFed OFED .40 1.4 31 30.49 24.57 0 28.49 -.7 OcularTher OCUL ... ... ...dd 11.79 3.30 204 6.39 +43.6 OdonateT n ODT ... ... ... 32.00 15.15 49 22.55 -9.8 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 262 9.59 +154.4 OfficeDpt ODP .10 4.6 5 6.26 2.00 6017 2.17 -38.7 OhioValB OVBC .84 1.9 28 44.45 28.15 12 43.60 +7.9 OhrPhar h OHRP ... ... ...dd 2.18 .21 158 .24 -87.3 Okta n OKTA ... ... ... 42.89 21.52 1661 41.56 +62.3 OldDomFrt ODFL .52f .3 41 152.50 80.82 366 149.57 +13.7 OldLnBc OLBK .32 1.0 23 33.99 26.01 75 33.63 +14.2 OldNBcp ONB .52 3.1 24 18.88 15.38 787 16.90 -3.2 OldPoint OPOF .44 1.6 20 34.82 24.07 1 26.67 -10.4 OldSecBc OSBC .04 .3 17 15.00 10.75 44 14.15 +3.7 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.26 1 10.52 +.9 Ollies n OLLI ... ... 32 63.75 33.50 606 62.60 +17.6 OlympStl ZEUS .08 .3 14 25.84 15.83 145 23.39 +8.8 OmegaFlex OFLX .88 1.3 44 76.63 47.00 9 69.68 -2.4 Omeros OMER ... ... ...dd 27.09 8.36 731 15.00 -22.8 Ominto hn OMNT ... ... ... 15.77 2.57 30 3.20 -5.6 Omnicell OMCL ... ... ...dd 55.40 38.00 281 44.35 -8.6 OnSmcnd ON ... ... 14 27.10 13.65 5078 25.74 +22.9 OnTrack OTIV ... ... ... 2.94 .93 132 1.03 -24.3 OncoMed OMED ... ... ...dd 5.56 1.74 91 3.24 -21.0 Oncobiolog ONS ... ... ... 2.30 .78 40 .88 -32.5 Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 70

Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 2.83 .76 71 .80 -46.9 OncoSec rs ONCS ... ... ...dd 2.95 .88 1023 1.64 +.9 OneGpHosp STKS ... ... ...dd 3.10 1.32 1 2.45 +2.5 OneHorz rs OHGI ... ... ...dd 3.38 .57 286 .77 -45.0 180 DgrCap TURN ... ... ... 2.45 1.39 17 1.94 -1.5 OneStopS n OSS ... ... ...dd 6.25 4.10 19 4.49 -8.0 1800Flowrs FLWS ... ... 23 13.33 7.80 158 13.05 +22.0 OpenText s OTEX .53 1.5 36 40.31 30.88 1696 35.86 +.5 OpesAcq n OPES ... ... ... 9.88 9.67 9.68 OpesAcq un OPESU ... ... ... 10.14 9.11 0 10.06 +.4 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 29.45 1.62 789 2.07 -55.7 Ophthotech OPHT ... ... 1 3.60 2.24 72 2.68 -14.1 OpiantPh n OPNT ... ... ... 51.90 17.01 12 19.67 -14.4 OpkoHlth OPK ... ... ...dd 7.90 2.66 3280 3.11 -36.5 OptiNose n OPTN ... ... 32 25.24 15.01 130 20.40 +7.9 Optibase OBAS ... ... ...dd 10.40 6.40 0 8.33 +4.6 OptCable OCC .08 2.9 ...dd 3.35 2.13 15 2.75 +14.3 OptimB rs OPHC ... ... ...dd 13.96 1.85 2 4.76 +1.3 OpusBank OPB .10e .4 38 30.95 19.40 144 27.95 +2.4 OramedPh ORMP ... ... ... 11.34 6.13 18 7.26 -19.3 OraSure OSUR ... ... 35 23.01 12.29 426 17.76 -5.8 Orbcomm ORBC ... ... ...dd 11.99 8.63 425 9.33 -8.3 Orbotch ORBK ... ... 25 65.75 30.25 713 61.06 +21.5 Organovo ONVO ... ... ...dd 3.19 .91 1895 1.13 -15.7 Orgenesis n ORGS ... ... ... 16.80 9.50 57 10.45 -24.6 OriginAg SEED ... ... ...dd 2.01 .64 221 .73 -13.8 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 33 .82 -6.8 Oritani ORIT 1.00f 6.5 11 17.75 15.05 128 15.30 -6.7 OrrstownF ORRF .48 1.9 19 26.95 19.93 4 25.00 -1.0 OrthoPed n KIDS ... ... ... 23.00 14.00 92 20.10 +4.7 Orthox OFIX ... ... ...cc 61.00 36.90 226 59.49 +8.8 OspyEn A n OSPR ... ... ... 9.85 9.47 9.63 +.3 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 0 9.92 -.3 OssenInn rs OSN ... ... 18 8.90 1.50 84 2.83 -1.7 Otelco OTEL ... ... 10 17.75 6.55 20 15.55 +16.5 Otonomy OTIC ... ... ...dd 21.15 2.80 165 4.03 -27.5 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 44 43.90 -1.2 OvaScience OVAS ... ... ...dd 1.96 .71 134 .86 -38.5 Overstk OSTK ... ... ...dd 89.80 13.75 1173 37.60 -41.2 Ovid Th n OVID ... ... ...dd 15.93 5.28 35 9.71 -1.6 Oxbridge OXBR .48 22.3 4 6.40 1.85 5 2.15 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 116 13.12 -6.1 OxfordLn OXLC 1.62 15.1 ... 11.10 9.11 313 10.72 +6.7 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 0 25.38 -.1 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 3 25.75 +2.2 OxfSqCap OXSQ .80 13.0 5 7.56 5.15 106 6.14 +7.0 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.4 ... 8.63 5.60 1 8.25 -1.6 PAM PTSI ... ... 31 43.20 14.50 8 38.58 +12.1 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 3 10.35 -3.7 PC Cnnctn CNXN .34e ... 15 29.83 22.66 32 27.06 +3.2 PC-Tel PCTI .22 2.9 ... 8.48 5.65 50 7.57 +2.7 PCM Inc PCMI ... ... 49 31.20 6.90 106 9.85 -.5 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 18 20.93 +9.9 PDC Engy PDCE ... ... ...dd 64.10 36.74 757 55.31 +7.3 PDF Sol PDFS ... ... 30 23.93 11.07 137 11.80 -24.8 PDL Bio PDLI .20 6.6 5 3.55 2.01 842 3.01 +9.9 PDL Cmt n PDLB ... ... ... 16.95 14.46 10 15.00 -1.2 PHI vtg PHII ... ... ...dd 13.24 9.01 5 11.48 -1.8 PHI nv PHIIK .20 1.9 ...dd 13.25 8.09 31 10.72 -7.3 PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 178 12.50 -2.3 PLX Phr rs PLXP ... ... ... 10.80 3.20 25 3.65 -47.1 PRA Grp PRAA ... ... 30 40.55 25.72 372 37.45 +12.8 PRA Hlth PRAH ... ... 63 95.90 61.93 307 88.61 -2.7 PRGX Glbl PRGX ... ... ...dd 9.90 5.40 46 9.50 +33.8sPTC Inc PTC ... ... ...cc 81.97 51.02 854 83.12 +36.8 PTC Thera PTCT ... ... ...dd 33.22 10.21 452 26.58 +59.4 PacWstBc PACW 2.00 4.0 17 54.86 43.08 1976 49.59 -1.6 Paccar PCAR 1.00 1.4 15 79.69 61.93 1862 69.74 -1.9 PacBiosci PACB ... ... ...dd 5.70 2.02 415 2.60 -1.5 PacEthanol PEIX ... ... ...dd 7.50 2.75 256 3.25 -28.6sPacMerc PMBC ... ... 28 9.90 6.85 43 9.90 +13.1 PacPreBc PPBI ... ... 26 46.05 32.05 366 40.40 +1.0 PaciraPhm PCRX ... ... ...dd 52.48 26.95 699 35.60 -22.0 PainThr rs PTIE ... ... ...dd 12.80 3.10 41 7.99 +99.8 PanASlv PAAS .14f .8 21 19.56 13.99 814 16.81 +8.0 PangaeaL PANL ... ... 2 8.40 2.13 20 3.30 -10.3 PapaJohns PZZA .90 1.5 23 85.20 54.00 402 61.58 +9.7 PapaMurph FRSH ... ... ...dd 6.50 3.50 7 4.95 -8.0 ParatekPh PRTK ... ... ...dd 29.00 11.85 215 13.55 -24.3 ParkCity PCYG ... ... 45 15.00 8.10 46 9.45 -1.0 ParkOh PKOH .50 1.3 17 47.90 34.33 10 38.60 -16.0 ParkeBcp PKBK .48 2.1 14 23.00 11.00 25 22.45 +9.2 ParkrVs rs PRKR ... ... ...dd 2.72 .70 59 .74 -30.2 PrtnrCm PTNR ... ... 20 6.60 4.01 2 4.62 -24.9 PathfdBcp PBHC .24f 1.6 22 16.64 14.53 0 15.10 -1.9 PatrkInd s PATK ... ... 22 72.35 40.91 533 56.05 -19.3 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 9.4 ...cc 26.56 16.58 647 17.78 -17.3 Patterson PDCO 1.04 4.4 13 48.30 21.09 1112 23.48 -35.0 PattUTI PTEN .08 .4 ...dd 25.03 14.83 2044 20.19 -12.3 Pavmed n PAVM ... ... ...dd 9.31 1.35 15 1.63 -28.7 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.3 25 73.10 54.20 5171 61.13 -10.2 Paylocity PCTY ... ... ...cc 57.16 37.91 200 56.49 +19.8 PayData rs PYDS ... ... ...dd 4.10 1.17 202 1.66 -34.4 PayPal n PYPL ... ... 54 86.32 42.60 6652 80.03 +8.7 pdvWirelss PDVW ... ... ...dd 39.75 21.40 26 31.40 -2.2 PeakRsts SKIS .28 5.7 ...dd 6.10 4.00 5 4.89 -9.5 PeapkGl PGC .20 .6 19 38.00 29.20 99 34.18 -2.4 Pegasyst PEGA .12 .2 ...cc 64.85 43.65 798 63.45 +34.6 PnnNtGm PENN ... ... 50 33.30 17.56 1620 26.79 -14.5 PennVa n PVAC ... ... ... 48.17 31.00 94 41.78 +6.8 PennantPk PNNT .72 10.3 8 8.17 6.29 433 6.99 +1.2 PenPkFR PFLT 1.14 8.5 12 14.65 12.00 96 13.39 -2.4 PennsWd PWOD 1.88 4.3 17 50.00 38.12 1 43.24 -7.2 PensarAc n WRLS ... ... ... 10.17 7.75 8 9.77 +1.0 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 13 .45 -10.0 PensarA un WRLSU ... ... ... 11.48 10.02 13 10.45 +1.3 PeopUtdF PBCT .69 3.7 20 20.26 15.97 2368 18.44 -1.4 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 30 25.88 -8.6 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 30 35.75 +9.6 PeopBNC PEBK .52f 1.7 18 36.12 19.65 9 31.48 +2.6 PeopFSvc PFIS 1.28 2.8 16 51.56 39.00 4 44.95 -3.5 PeopUtah n PUB .36 1.1 29 33.90 24.63 42 32.25 +6.4 PepsiCo PEP 3.22 3.0 22 122.51 105.94 4775 108.87 -9.2 Percptr PRCP .15 1.7 53 10.81 6.80 19 9.08 -6.4 Percient PRFT ... ... 46 24.30 16.20 205 24.07 +26.2 Performnt PFMT ... ... ...dd 3.52 1.52 6 2.90 +75.8 PerionNwk PERI ... ... ... 2.06 .72 53 .77 -25.2 PermaFix PESI ... ... ... 4.40 3.10 6 4.40 +20.5 PermaPip PPIH ... ... ...dd 9.40 7.50 20 8.95 -.6 PernixT rs PTX ... ... ...dd 7.15 2.00 26 2.44 +1.7 PerryEllis PERY ... ... 7 28.00 16.35 37 26.56 +6.1 PershGld rs PGLC ... ... ... 3.31 1.83 52 2.00 -16.7 PetIQ n PETQ ... ... ... 28.23 17.03 524 23.15 +6.0 PetMed PETS 1.00f 2.7 25 57.80 21.46 752 37.25 -18.1 PFSweb PFSW ... ... ...dd 9.55 5.90 28 9.42 +26.8 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9sPhibroAH PAHC .40 .9 29 43.15 27.00 82 44.00 +31.3 PhotrIn PLAB ... ... 48 11.75 7.20 561 8.10 -5.0 PierisPhm PIRS ... ... ... 9.75 2.28 402 6.70 -11.3 PilgrimsP PPC ... ... 11 38.39 20.28 697 23.73 -23.6 PingtanM PME .04 1.0 25 5.08 1.99 133 3.98 +30.5 PinnclEnt PNK ... ... ... 33.59 18.30 252 30.82 -5.8 PinnaclFn PNFP .56 .9 20 70.30 58.40 1628 62.05 -6.4 PioneerPw PPSI ... ... 13 7.95 4.75 5.75 -24.5 Pixelwrks PXLW ... ... ... 7.05 3.50 220 4.27 -32.5 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 10.10 +.9 PlayaHot n PLYA ... ... ...dd 12.27 9.41 190 10.54 -2.3 Plexus PLXS ... ... 19 66.78 49.06 205 62.08 +2.2 PlugPowr h PLUG ... ... ...dd 3.21 1.53 5825 1.96 -16.9 PlumasBc PLBC .28 1.1 14 25.75 17.55 70 25.00 +7.8 PluristemT PSTI ... ... 9 2.12 1.06 277 1.19 -13.8 PoageBksh PBSK .24 1.3 23 21.00 17.20 0 19.20 -8.6 PointrTel h PNTR ... ... 21 19.65 8.65 76 15.05 -19.1 PointsInt g PCOM ... ... 47 12.49 7.70 26 10.82 +5.2 PolarPwr n POLA ... ... ... 8.50 4.01 31 6.22 +24.2 Polarity rs COOL ... ... ... 32.63 10.33 303 16.35 -29.6 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 204 147.76 +14.0 PopeRes POPE 2.80 4.0 32 79.50 66.60 70.35 +.9 Popular BPOP 1.00 2.3 22 46.83 32.04 640 43.35 +22.1 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 11 24.51 +.9 PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 2 22.70 +.4 PorterBc rs PBIB ... ... ...dd 15.55 8.11 0 13.36 -6.7 PortolaPh PTLA ... ... ...dd 67.10 30.10 936 33.71 -30.8 Potbelly PBPB ... ... ...dd 14.28 10.50 209 11.55 -6.1 PotltchDel PCH 1.60 3.0 29 56.35 43.15 493 53.10 +6.4 PowellInds POWL 1.04 3.4 ...cc 38.73 22.80 31 30.23 +5.5 PwrInteg POWI .64f .9 38 86.60 60.55 191 71.45 -2.9 PS VarRate VRIG .57 2.3 ... 25.35 25.06 105 25.18 -.1 PS MStrAlt LALT ... ... ...q 23.50 19.26 1 22.00 +3.5 PSOpYCmd PDBC ... ... ...q 18.29 14.95 390 18.09 +3.7 PwSGDrChi PGJ .20e .4 ...q 50.87 33.75 20 46.25 +3.2 PwShDiv PFM .50e 1.9 ...q 27.77 23.59 285 25.92 -2.0 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 101 17.46 -2.0 PwSIntlDv PID .65e 4.0 ...q 17.38 14.77 123 16.10 -2.7 PwSNsdMo DWAQ .06e .1 ...q 114.32 82.12 0 107.28 +4.6 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 4 26.58 -4.5 PwSWtr PHO .18e .6 ...q 31.82 25.56 39 31.19 +3.0 PSNasIntnt PNQI ... ... ...q 141.10 93.69 62 131.84 +13.9 PSMoment PDP .11e .2 ...q 55.77 44.16 157 54.12 +4.8 PSBuybk PKW .52e .9 ...q 63.49 50.89 44 57.67 -2.3 PSh Tech PTF .26e .4 ...q 60.98 42.98 7 59.41 +12.7 PSh Hlthcr PTH ... ... ...q 83.20 51.93 11 80.88 +12.2 PSh Inds PRN .19e .3 ...q 64.86 50.19 8 61.55 +1.0 PSh Fincl PFI .14e .4 ...q 37.29 29.40 5 35.06 -.1 PSh Engy PXI .69e 1.7 ...q 42.45 30.10 11 41.13 +4.2sPSh CnsStp PSL .67e 1.0 ...q 69.09 58.07 8 69.79 +7.2 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.36 2 50.92 +1.3 PSh BasM PYZ .61e .9 ...q 75.26 58.94 3 70.35 -.4 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.73 19 133.26 +2.6 PSDvMom PIZ .26e .9 ...q 29.70 23.27 13 28.36 +2.6 PSEmMom PIE .12e .6 ...q 22.22 16.23 103 21.40 +4.1 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 4 25.28 -6.0 PS Rs1KLB USLB ... ... ...q 32.32 28.13 8 31.18 -.1 PS IntlLB IDLB ... ... ...q 32.01 26.17 2 30.69 +1.8 PS DWAtac DWTR ... ... ...q 30.31 23.80 1 29.25 +3.5 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 3 61.60 +.7 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 2 24.60 -1.1 PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 2 72.69 -2.8 PS IntBybk IPKW .29e .8 ...q 40.14 30.64 35 37.86 +.7 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 1 27.56 +.7 PS SC Egy PSCE .14e .9 ...q 17.47 11.37 28 15.32 -.6 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 11 55.94 -.1 PS SmCMo DWAS .07e .1 ...q 53.05 39.17 49 51.00 +4.7 PS KBWBk KBWB .58e 1.1 ...q 60.38 45.34 170 54.38 -1.2 PS P&CIns KBWP .69e 1.0 ...q 63.06 52.71 9 62.11 +4.6 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 42 22.92 -2.9 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 8 54.16 -.6 PSKbwReit KBWY 2.58 8.1 ...q 39.30 29.75 96 31.92 -9.9 PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 2 52.45 -.7 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 6 53.96 +3.1 PS SC Info PSCT .08e .1 ...q 83.13 69.35 9 81.13 +6.1 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 1 19.00 -3.3 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 3 66.09 +2.4sPS SC HCre PSCH ... ... ...q 116.37 77.74 51 117.15 +18.9 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 7 31.77 -3.1 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.50 6 26.30 +1.0 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.72 35266 166.10 +6.6tPranBio rs PRAN ... ... ... 3.79 1.90 42 1.88 -39.7 Precipio n PRPO ... ... ... 28.16 .37 1033 .43 -64.2 PrecTh rs AIPT ... ... ...dd 2.59 .81 67 .89 -11.7 PfdBkLA PFBC .88 1.3 21 67.65 46.88 88 65.37 +11.2 PrefrmdLn PLPC .80 1.2 31 85.63 44.80 2 67.41 -5.1 PremFin PFBI .60 3.1 13 22.92 16.78 11 19.42 -3.3 Premier PINC ... ... ...dd 36.50 27.16 1355 32.79 +12.3 Presbia n LENS ... ... ... 7.14 1.86 1 2.52 -33.3 Presidio n PSDO ... ... ... 19.74 12.75 124 16.23 -15.3 PriceTR TROW 2.28 2.1 20 120.07 67.62 1176 109.23 +4.1 PrSmrt PSMT .70 .8 37 93.55 77.50 103 90.50 +5.1sPrmEgy PNRG ... ... ...dd 56.20 39.80 4 64.00 +24.3 PrimoWtr PRMW ... ... ...dd 13.86 10.47 293 12.34 -1.8 Primoris PRIM .24 .9 19 30.00 21.84 154 26.68 -1.9 PrinPrice PSET .16e ... ... 34.46 27.44 0 33.01 +2.6 PrinShHld PY .33e ... ... 34.81 27.98 32.26 -1.1 PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 32.79 +4.2 PrinMill ef GENY .06e ... ... 38.17 26.54 1 35.75 +3.0 Prin US SC PSC ... ... ... 33.19 27.61 6 32.05 +1.1 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.4 12 75.59 57.62 3484 60.25 -14.6 ProDex PDEX ... ... 29 8.00 4.50 3 6.88 +1.2 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 5 2.96 +36.4 ProQRTher PRQR ... ... ...dd 6.90 2.75 141 3.60 +11.6 PrUltBio s BIB ... ... ...q 69.62 44.62 127 55.17 -1.6 PrUltPQ s TQQQ ... ... ...q 190.52 84.85 5153 158.17 +14.0 ProDvrs h rs IPDN ... ... ... 9.95 2.45 21 3.00 -26.7 ProrEng PFIE ... ... 1 3.31 1.11 181 3.26 +69.8 PrognicsPh PGNX ... ... ...dd 8.63 4.60 759 7.33 +23.2 ProgrsSoft PRGS .56 1.4 35 53.60 28.63 334 38.77 -8.9 Proofpoint PFPT ... ... ...dd 126.29 70.30 589 125.62 +41.4 PShtQQQ rs SQQQ ... ... ...q 38.49 14.46 15155 16.18 -24.8 ProS Ris n EQRR ... ... ... 50.68 38.13 1 48.02 +2.9 PrUlNBio rs UBIO ... ... ... 46.35 24.43 100 31.75 -5.6 ProUNShBio ZBIO ... ... ... 18.36 8.03 6 10.00 -12.2 ProUShBio BIS ... ... ...q 29.66 17.52 102 20.69 -6.2 ProspctCap PSEC .72 11.1 8 9.45 5.51 1425 6.49 -3.7 ProtagTh n PTGX ... ... ...dd 23.97 7.85 181 9.00 -56.7 ProteonTh PRTO ... ... ...dd 2.85 1.10 18 2.45 +28.9 Proteos n PTI ... ... ... 8.61 1.41 731 5.30 -9.1 Prothena PRTA ... ... ...dd 70.00 27.19 478 38.49 +2.7sProvidSv PRSC ... ... 25 76.26 42.99 88 77.07 +29.9 ProvidBc n PVBC ... ... ... 27.38 19.75 2 24.35 -7.9 ProvFnH PROV .56 3.1 21 20.35 17.62 7 18.36 -.2 PrudntlBcp PBIP .20 1.1 92 18.96 15.81 8 18.30 +4.0 PsychmCp PMD .60 2.8 24 27.99 15.99 5 21.08 +2.5 Pulmatrix PULM ... ... ...dd 3.42 .45 2128 .49 -65.4 PulseBio n PLSE ... ... ...dd 39.50 9.81 70 19.20 -18.6 PumaBiotc PBYI ... ... ...dd 136.90 28.35 669 66.80 -32.4 PureAcq un PACQU ... ... ... 10.15 10.08 566 10.11 -.1 PureCycle PCYO ... ... ...dd 9.60 5.50 21 9.40 +12.6 PurplInv n PRPL ... ... ... 13.90 7.80 43 8.02 -20.2 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 16 1.11 -65.7 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 0 33.83 +9.7 QAD A QADA .29 .6 ...dd 50.35 28.45 38 45.75 +17.8 QCR Hld QCRH .24f .5 18 50.00 39.85 47 44.45 +3.7 QIWI plc QIWI .84e 5.0 16 26.55 13.67 625 16.76 -3.3 Qorvo QRVO ... ... ...dd 86.84 62.68 786 73.47 +10.3 Qualcom QCOM 2.48f 4.5 ...dd 69.28 48.92 6506 55.35 -13.5 QualitySys QSII .70 5.0 27 17.74 12.24 205 13.89 +2.3 Qualstar rs QBAK ... ... ... 13.50 4.12 18 11.04 +31.4sQualys QLYS ... ... 81 79.40 34.80 697 82.85 +39.6 Quantenn n QTNA ... ... ... 22.50 9.60 128 13.80 +13.1 Quanterx n QTRX ... ... ... 24.81 15.30 70 17.09 -20.4 Quartrhill g QTRH .05 ... 5 2.20 1.26 21 1.54 -16.3 QuestRes rs QRHC ... ... ...dd 3.00 1.03 10 1.89 -17.8 QuickLog h QUIK ... ... ...dd 2.22 1.15 170 1.53 -12.1sQuidel QDEL ... ... ...dd 56.43 22.44 278 56.50 +30.3 QuinStreet QNST ... ... ...cc 14.65 3.36 1165 11.11 +32.6 Qumu Cp QUMU ... ... ...dd 3.28 1.42 3 1.88 -20.7 Quotinet QTNT ... ... ... 7.74 2.78 136 4.55 -8.1 QuratQVC A QRTEA ... ... 23 29.11 20.74 1514 25.43 +4.1 QuratQVC B QRTEB ... ... 26 28.90 19.40 0 25.46 +3.7R -:R1 RCM n RCM ... ... ... 7.99 3.05 530 7.32 +66.0 RBB Bcp n RBB .32 1.2 ... 28.72 21.26 91 27.45 +.3 RBC Bear ROLL ... ... 42 139.95 91.00 132 127.30 +.7 RCI Hosp RICK .12 .4 11 33.78 16.32 35 28.78 +2.9 RCM RCMT 1.00e ... 32 7.50 4.60 6 5.50 -12.0 RF Inds RFIL .08 1.4 ...dd 6.35 1.40 147 5.70 +111.1 RGC Res s RGCO .62 2.5 29 31.99 21.00 5 24.49 -9.6 RLJ Ent rs RLJE ... ... ... 5.24 2.49 3 4.69 +27.5 RMG Net rs RMGN ... ... ...dd 3.60 .75 74 1.19 +45.1sRMR Gp h RMR 1.00 1.3 46 78.00 42.36 55 79.80 +34.6 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 198 11.30 -15.9 RTI Surg RTIX ... ... ...dd 6.00 3.85 72 4.80 +17.1 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 7.70 2.51 352 2.75 -50.5 RaPhrm n RARX ... ... ...dd 27.84 4.78 128 6.13 -27.9 RadNet RDNT ... ... 53 14.85 5.80 266 14.70 +45.5 RadaElc rs RADA ... ... ...dd 3.86 1.00 146 2.38 -22.7 Radcom RDCM ... ... 69 22.45 17.00 24 18.75 -5.5 RadiSys RSYS ... ... ...dd 4.39 .53 286 .71 -29.4 RadiusHlth RDUS ... ... ...dd 49.16 24.66 713 35.13 +10.6sRadware RDWR ... ... ...dd 22.46 15.13 125 22.48 +15.9 RamacoRs n METC ... ... ... 9.35 3.81 110 6.31 -8.3 Rambus RMBS ... ... ...cc 15.50 11.30 462 13.99 -1.6 RandCap RAND ... ... 19 3.50 2.54 9 2.59 -14.2 Randgold GOLD 1.00f 1.2 26 108.29 77.70 268 81.30 -17.8 RandBcp n RNDB ... ... ... 16.49 13.36 0 16.26 +5.9sRapid7 n RPD ... ... ...dd 28.19 14.75 303 28.19 +51.1 RaveRest RAVE ... ... ...dd 2.33 1.12 13 1.24 -15.2 RavenInds RAVN .52 1.4 36 40.85 26.70 144 37.15 +8.2 ReShape rs RSLS ... ... ... 6.45 .63 124 .65 -56.1 ReadIntlA RDI ... ... 12 17.50 14.37 39 16.12 -3.5 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 690 1.01 -31.8 RealNetwk RNWK ... ... ...dd 5.00 2.63 77 3.46 +1.2 Rl NxtEc n BLCN ... ... ... 25.05 21.69 73 22.90 -5.6sRealPage RP ... ... 71 54.95 32.30 305 54.65 +23.4 ReataPh n RETA ... ... ...dd 40.88 19.31 174 22.29 -21.3 ReconTech RCON ... ... ...dd 5.36 .64 55 1.37 +5.4 RecroPhm REPH ... ... ... 12.23 5.81 202 11.80 +27.6 RedRobin RRGB ... ... 28 74.11 45.70 284 64.60 +14.5 RedRkRs n RRR .40 1.4 ... 35.77 21.41 576 29.62 -12.2 RedViolt n RDVT ... ... ... 46.40 5.05 53 7.17 -84.5 Redn n RDFN ... ... ... 33.49 19.18 881 23.30 -25.6 RedhillBio RDHL ... ... ... 11.25 4.30 162 4.85 -5.6 Regenrn REGN ... ... 29 543.55 313.53 873 322.63 -14.2 RegnxBio n RGNX ... ... ...dd 42.00 16.30 564 39.15 +17.7 RegulusTh RGLS ... ... ...dd 1.95 .63 655 .67 -35.8 Reis Inc REIS .76f 3.5 ...dd 22.35 15.95 32 21.55 +4.4 ReliantBcp RBNC .32f 1.4 23 27.49 21.31 5 23.33 -9.0 Reliv In rs RELV ... ... ...dd 13.77 3.72 11 4.78 +.2 RemarkHld MARK ... ... ...dd 15.10 1.93 731 6.37 -34.5 Renasant RNST .76 1.7 20 45.34 37.68 110 44.54 +8.9 RenewEn REGI ... ... ...dd 14.10 9.50 588 13.10 +11.0 RenminTi rs ABAC ... ... ... 4.76 1.60 2 2.52 -14.6 RentACt RCII .32 3.0 18 13.89 7.22 978 10.50 -5.4 Replgn RGEN ... ... 53 46.81 29.56 161 37.90 +4.5 RepBncp RBCAA .97f 2.5 16 44.04 31.97 16 39.02 +2.6 RepFBcp FRBK ... ... 58 9.90 7.90 146 8.15 -3.6 resTORbi n TORC ... ... ... 21.10 7.55 124 8.41 -50.2 RschFrnt REFR ... ... ...dd 1.55 .85 74 1.00 -3.8 Resonant RESN ... ... ... 8.55 3.17 467 3.87 -48.2 ResConn RECN .48 3.0 25 17.00 12.05 87 15.75 +1.9 RestorRob n HAIR ... ... ...dd 11.95 3.80 65 5.04 +9.6 RetailOpp ROIC .78f 4.5 51 22.06 16.21 609 17.19 -13.8 RetoEco n RETO ... ... ... 12.75 5.94 77 7.57 +7.4 Retrophin RTRX ... ... ...dd 28.25 15.55 277 27.21 +29.1 RevanceTh RVNC ... ... ...dd 37.45 18.43 177 32.85 -8.1 RevenHo n RVEN ... ... ... 6.75 2.49 1 2.76 -40.5 RevolutL rs RVLT ... ... ... 9.00 2.95 53 3.80 +15.5 ReWalkRob RWLK ... ... ...dd 3.20 1.05 112 1.08 -2.3 RhythmP n RYTM ... ... ...dd 33.81 16.80 51 23.65 -18.6 RibbnCm n RBBN ... ... ... 8.36 4.97 363 5.38 -30.4 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 13 1.60 +8.1 RichrdElec RELL .24 2.7 ... 8.95 5.31 100 8.87 +31.6 RigelPh RIGL ... ... ...dd 4.71 2.14 1955 4.11 +5.9 RigNet RNET ... ... ...dd 21.40 12.70 26 14.55 -2.7 RiminiSt n RMNI ... ... ... 10.40 .20 6 8.19 +3.5 RiotBlck RIOT 1.00p ... ... 46.20 3.03 623 7.30 -74.3 RiseEdCy n REDU ... ... ... 18.60 9.50 20 14.97 +1.2 RittrPh rs RTTR ... ... ... 11.70 1.83 174 3.21 -2.4 RivrvwBcp RVSB .12 1.3 22 9.75 6.46 12 9.40 +8.4 RocktPh n RCKT ... ... ... 20.60 3.40 318 16.91 +62.0 RockwllM RMTI ... ... ...dd 8.98 4.84 224 5.59 -4.0 RockyBr RCKY .44 2.1 16 22.80 10.75 25 21.25 +12.4 RkyMChoc RMCF .48 3.9 21 13.23 11.05 2 12.17 +3.3 Roku n ROKU ... ... ...cc 58.80 15.75 13900 35.98 -30.5 Rosehill n ROSE ... ... ... 11.69 5.52 31 6.76 -14.0 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 .23 136 .37 -33.3 RossStrs s ROST .90f 1.1 22 85.66 52.85 2334 78.77 -1.8 RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 640 89.40 +8.9 Rubicon rs RBCN ... ... ... 10.45 6.40 3 7.16 -10.3 RmblOn B n RMBL ... ... ... 5.70 3.53 4 4.49 -13.6 RushEntA RUSHA ... ... 25 55.40 33.14 210 40.24 -20.8 RushEntB RUSHB ... ... 30 52.76 30.86 20 38.47 -20.2 RuthsHosp RUTH .44f 1.7 27 26.50 17.95 181 25.75 +18.9 Ryanair RYAAY 1.55e 1.3 ... 127.61 84.75 340 116.67 +12.0S -:S&T Bcp STBA 1.00 2.4 17 43.17 32.48 90 41.10 +3.2 S&WSeed SANW ... ... ... 5.20 2.90 30 3.75 -3.8 SB FinGp SBFG .30 1.6 13 19.58 15.61 2 18.41 -.4 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 122.43 881 167.77 +2.7 SEI Inv SEIC .60f .8 28 78.35 49.45 703 70.94 -1.3 SelasLf rs SLS ... ... ... 19.80 3.43 128 5.74 -27.0 SG Blck n SGBX ... ... ... 7.00 3.70 22 4.65 -22.2 SGOCO rs SGOC ... ... ... 2.55 .90 5 1.05 -.9 SI Fincl SIFI .24f 1.7 15 16.45 13.75 7 14.40 -2.0 SIGA Tc n SIGA ... ... ... 6.39 5.61 46 6.20 +4.9 SLM Cp SLM ... ... 18 13.20 9.65 3570 11.58 +2.5 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 44 70.75 +2.9 SmartGlb n SGH ... ... 12 56.69 11.50 617 44.09 +30.8 SMTC hg SMTX ... ... ... 2.52 1.10 38 2.42 +28.0 SORL SORL ... ... 4 9.74 3.59 129 4.45 -33.8 SP Plus SP ... ... 21 41.70 28.10 90 36.15 -2.6 SPAR Gp h SGRP ... ... ... 3.75 .87 7 1.45 +17.9 SpdDorWrF DWFI ... ... ... 26.06 24.47 34 25.18 -.4 SPI Eng rs SPI ... ... ... 2.61 .30 1162 .56 -13.1sSPS Cmce SPSC ... ... ...cc 65.29 45.02 226 66.11 +36.1 SS&C Tch s SSNC .28 .5 32 53.99 35.63 1882 51.23 +26.6 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 86 4.95 +41.0 SSR Mng g SSRM ... ... 18 11.40 7.64 671 10.27 +16.8 SVB FnGp SIVB ... ... 24 271.79 159.44 400 244.61 +4.6 SabanCap n SCAC ... ... ... 10.20 9.84 2 9.99 +.8 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 0 10.57 +.5 SabraHltc SBRA 1.80e 10.1 15 29.10 15.78 1516 17.75 -5.4 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 28 25.21 -.8 SabreCorp SABR .56 2.8 24 25.01 17.30 1490 20.24 -1.3 SAExplr rs SAEX ... ... ...dd 6.50 1.18 5 1.34 -39.1 SaftyInsGr SAFT 3.20 4.0 20 84.00 65.75 31 79.75 -.8 SageThera SAGE ... ... ...dd 195.97 59.57 338 168.82 +2.5 Saia Inc SAIA ... ... 38 80.25 41.28 179 77.55 +9.6 SalemMda SALM .26 7.8 12 8.25 3.25 52 3.35 -25.6 SalisbryBc SAL 1.12 2.5 17 51.80 38.50 1 44.60 -.1 SanderFm SAFM 1.28 1.1 8 176.43 107.09 255 114.70 -17.4 SndySpr SASR 1.04 2.7 16 45.64 36.41 83 38.92 -.3 Sanlp JBSS 2.00e ... 21 74.69 54.32 45 58.50 -7.5 SangTher SGMO ... ... ...dd 27.50 4.05 1864 19.53 +19.1 Sanmina SANM ... ... 16 42.95 24.60 581 28.45 -13.8 Sano rt GCVRZ ... ... ... .49 .26 29 .45 +18.4 Sapiens SPNS .20e 2.3 ...cc 14.30 8.01 5 8.52 -26.0 SareptaTh SRPT ... ... ...dd 84.37 28.82 764 79.87 +43.5 Savara rs SVRA ... ... ...dd 17.19 4.60 111 9.51 -35.9 scPhrma n SCPH ... ... ...dd 18.17 10.52 118 11.09 -8.3 ScanSource SCSC ... ... 13 45.35 31.40 78 37.20 +3.9 Schmitt h SMIT ... ... ...dd 4.47 1.55 68 2.10 -23.4 Schnitzer SCHN .75 2.3 10 38.85 17.50 340 32.55 -2.8 Scholastc SCHL .60 1.4 ...dd 46.59 33.51 125 41.42 +3.3 Schulmn SHLM .82 1.9 32 43.88 25.00 244 43.10 +15.7 SciGames SGMS ... ... ...dd 56.45 20.60 956 45.60 -11.1 Scynexis SCYX ... ... ...dd 2.94 1.22 418 1.28 -44.8 SeaChange SEAC ... ... ... 4.03 2.35 634 2.85 -27.5 SeacstBkg SBCF ... ... 23 28.44 20.58 253 26.78 +6.2sSeagateT STX 2.52 4.1 16 61.40 30.60 2969 61.89 +47.9 SeanrgM rs SHIP ... ... ...dd 1.66 .58 11 .81 -22.1 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1645 3.03 -15.4 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 3.95 1.38 120 3.35 +28.8 SeaSpine n SPNE ... ... ...dd 13.46 7.37 33 11.99 +18.5 SeattGen SGEN ... ... ...dd 71.32 45.31 589 51.72 -3.3 SecndSight EYES ... ... ...dd 2.58 .90 136 1.74 -8.9 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 76 11.98 +24.0 SecWkA A n SCWX ... ... ...dd 12.99 7.83 216 10.77 +21.4 SecNtl lf SNFCA .23t ... 6 6.76 4.05 2 5.30 +6.0 SelectBc lf SLCT ... ... 23 14.06 10.58 7 13.31 +5.3 SelIncREIT SIR 2.04 10.7 17 26.79 17.90 454 19.04 -24.2 SelectaB n SELB ... ... ... 24.02 7.95 334 12.90 +31.5 SelectvIns SIGI .72 1.2 20 62.40 44.65 157 60.80 +3.6 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 143 3.62 -2.9 Semtech SMTC ... ... 54 44.85 31.30 482 43.95 +28.5 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3 SenecaA SENEA ... ... 11 38.15 27.00 31 28.80 -6.3 SenesTc n SNES ... ... ...dd 8.20 .44 54 .48 -33.3 SenHous SNH 1.56 10.0 10 22.52 14.90 907 15.57 -18.7 SenHous 42 SNHNI 1.41 5.6 ... 25.70 22.48 12 25.02 -1.0 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 6 25.56 -4.8sSenmiao n AIHS ... ... ... 6.89 5.00 83 6.91 +22.3 Senomyx SNMX ... ... ...dd 1.71 .56 25 1.10 -15.4 SensusHlt n SRTS ... ... ... 6.25 3.38 24 5.86 +13.6 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 10.03 +2.8 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 2190 10.04 +.7 SeqentialB SQBG ... ... ...dd 4.08 1.36 41 1.87 +5.1 SeresTh n MCRB ... ... ...dd 17.42 6.65 294 8.43 -16.9 SvcSource SREV ... ... ...dd 4.17 2.61 408 3.91 +26.5 ServiFst s SFBS .44f 1.0 23 44.44 32.54 210 43.62 +5.1 SevStars h SSC ... ... ...dd 7.00 1.26 466 2.90 -37.1 SevernBc SVBI .12 1.7 33 8.20 6.70 23 7.25 -.1 SharingE rs SEII ... ... 42 12.40 2.61 36 3.38 -55.4 Sharps SMED ... ... ...dd 5.73 3.74 26 4.75 +16.1 SharpSprg SHSP ... ... ...dd 7.64 3.07 18 6.37 +44.6 ShndTele s SHEN .26f .7 ... 41.80 28.00 89 38.40 +13.6 ShiftPixy n PIXY ... ... ... 11.64 2.00 161 3.19 +10.8 Shiloh SHLO ... ... 31 14.97 6.45 44 9.15 +11.6 Shineco n TYHT ... ... ... 4.95 1.31 45 1.64 -28.7 Shire SHPG 1.05e .7 89 192.15 123.73 725 155.09 ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 163 24.37 -8.9 ShoreBcsh SHBI .28 1.5 21 20.09 15.17 14 18.91 +13.2sShotSpot n SSTI ... ... ... 33.00 9.33 245 32.23 +129.4 Shuttery SFLY ... ... ...cc 86.41 39.76 815 82.73 +66.3 SiebertFn SIEB .10a 1.2 ...dd 21.61 3.40 5 8.10 -40.0 SiennaBi n SNNA ... ... ... 29.25 13.37 150 19.60 +8.0 Sientra SIEN ... ... ...dd 16.68 7.20 127 10.26 -27.0 SierraBc BSRR .64f 2.3 18 28.87 23.10 38 27.44 +3.3 SierOnc g n SRRA ... ... ...dd 4.09 1.10 493 1.99 -46.6 SierraWr SWIR ... ... 21 31.95 15.10 194 16.95 -17.1 SifyTech SIFY .02e .8 ... 3.15 .69 148 2.22 +24.1 SigmaDsg SIGM ... ... ...dd 7.00 5.50 277 6.30 -9.4 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.19 15 1.21 -43.7 Sigmatr SGMA ... ... 12 11.61 4.98 7 6.00 -40.7 SignatBk SBNY ... ... 19 161.92 116.68 409 137.04 -.2 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 297 27.96 -4.9 SilcLtd SILC 1.00 2.7 19 77.95 32.00 131 37.42 -46.6 SilcnLab SLAB ... ... 88 101.90 66.35 182 95.60 +8.3 SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 201 48.75 -7.9 Slcnware SPIL .29e 3.4 24 8.75 7.70 849 8.59 +2.1 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 4.00 -5.5 Silvercrest SAMG .56f 3.6 24 16.80 11.85 6 15.55 -3.1 SimmnsFst s SFNC ... ... 18 30.90 24.88 283 28.45 -.4 SimplyGd n SMPL ... ... ... 16.01 10.93 88 13.21 -7.4 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.4 37 17.45 11.00 52 17.35 +7.8 Sina SINA ... ... 46 124.60 68.33 1019 96.26 -4.0 Sinclair SBGI .72 2.5 11 41.20 26.70 877 29.25 -22.7 SinoGlobl SINO ... ... ...dd 3.99 1.04 54 1.13 -55.9 Sinovac h SVA ... ... ...dd 8.75 4.60 42 8.14 +3.3 SiriusXM SIRI .04 .7 35 6.62 4.73 13296 6.25 +16.6 SitoMobl rs SITO ... ... ...dd 8.60 2.45 147 4.04 -39.9 SkySolar SKYS ... ... ...dd 2.43 .82 17 1.29 -14.0 SkyWest SKYW .40f .7 18 60.65 31.75 181 55.85 +5.2 SkywksSol SWKS 1.28 1.3 23 117.65 93.05 1337 99.45 +4.7 SleepNmbr SNBR ... ... 26 40.72 24.21 813 36.94 -1.7 SmartFn rs SMBK ... ... 25 26.26 20.35 16 23.78 +9.6 SmartSnd n SND ... ... ... 14.32 4.81 673 6.29 -27.4 SmthM hrs SMSI ... ... ...dd 3.41 .81 386 2.05 -27.8 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 151 4.82 -14.7 SocketM n SCKT ... ... ... 4.59 2.92 4 3.15 -12.0sSodaStrm SODA ... ... 35 96.32 49.33 302 94.84 +34.8 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 257 34.16 -21.2 Sol-Gel n SLGL ... ... ... 12.23 9.00 42 9.75 -9.0 SolarCap SLRC 1.64 8.0 12 22.94 19.70 41 20.49 +1.4 SolarSCap SUNS 1.41 8.2 12 18.40 16.10 25 17.22 -3.0 SolarEdg n SEDG ... ... 33 59.20 15.25 512 54.25 +44.5 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 6 1.81 +.6 SolidBio n SLDB ... ... ... 33.74 6.83 219 10.56 -53.3 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.60 26 1.79 -19.4 SonicCorp SONC .64 2.4 18 30.05 22.11 868 26.58 -3.3 SonicFdry SOFO ... ... ...dd 5.00 2.05 1 2.21 -26.6 SonomaPh SNOA ... ... ...dd 7.75 3.50 40 3.94 -27.7 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.74 1.80 94 2.18 -4.0 SorrentoTh SRNE ... ... 49 10.65 1.50 2583 6.40 +68.4 SotherlyH SOHO .46f 6.8 42 7.08 5.57 72 6.78 +5.1 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 2 24.98 -2.6 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 4 24.81 -2.1 SouMoBc s SMBC .44 1.2 17 40.80 30.30 5 37.23 -1.0 SoundFin SFBC .48f 1.3 22 36.95 29.55 1 36.45 +7.1 SouthState SSB 1.32 1.5 24 94.50 78.60 89 85.80 -1.5 SthnFstBsh SFST ... ... 23 46.70 31.50 13 46.00 +11.5 SoNatBcVa SONA .32 2.0 46 18.48 15.11 41 15.94 -.6 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.15 149 34.75 +3.2 SparkEn s SPKE .72 6.0 10 23.65 8.60 261 12.05 -2.8 SparkEn pf SPKEP 2.19 8.9 ... 27.56 22.84 18 24.48 -8.0 SparkTh n ONCE ... ... ...dd 91.75 41.06 566 80.69 +56.9 SpartnMot SPAR .10 .6 42 18.35 7.45 137 17.65 +12.1 SprtnNash SPTN .72f 3.9 ...dd 37.83 16.32 195 18.70 -29.9 SpectPh SPPI ... ... ...dd 23.50 5.47 1815 19.89 +5.0 SperoTh n SPRO ... ... ... 19.00 9.66 58 13.45 +14.5 Sphr3D grs ANY ... ... ... 7.25 .51 2342 .60 -75.6 Spherix rs SPEX ... ... ...dd 4.75 .89 52 1.04 -25.7 Splunk SPLK ... ... ...dd 112.66 54.17 1618 107.58 +29.9 SpokHldgs SPOK .50 3.2 35 20.60 13.75 85 15.70 +.3 SportsWhs SPWH ... ... 9 6.99 3.40 366 4.89 -26.0 SprBkPh n SBPH ... ... ...dd 18.93 7.95 7 14.14 +5.2 SprottFoc FUND .75e 9.5 ...q 8.39 6.84 70 7.92 Sprouts SFM ... ... 26 28.29 17.55 1130 24.80 +1.8 StaarSur STAA ... ... ... 17.60 8.95 408 15.75 +1.6 Staff360 rs STAF ... ... ... 5.70 1.51 14 1.76 -44.1 Stamps.cm STMP ... ... 25 233.13 100.55 339 216.40 +15.1 StarBulk rs SBLK ... ... ...dd 13.29 7.57 369 11.38 +1.1 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 2 25.30 -.1 StarsGp g TSG ... ... ... 29.80 15.85 145 28.20 +21.0 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 6127 59.83 +4.2 StatAutF STFC .40 1.3 ...dd 30.85 22.11 29 29.63 +1.8 StateBkFn STBZ .80f 2.6 21 31.75 24.65 111 31.06 +4.1 SteadyM n STDY ... ... ...dd 7.50 2.80 22 3.10 -16.2 StealthGas GASS ... ... 27 4.70 2.90 45 4.03 -7.6 SteelCon STCN ... ... ...dd 2.90 1.46 13 1.96 -21.3 StlDynam STLD .75f 1.6 18 50.70 32.15 2051 46.34 +7.4 SteinMart s SMRT .30 15.9 ...dd 2.63 .48 482 1.89 +62.9 StellrAcq n STLR ... ... ... 10.49 9.99 58 10.34 +1.3 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 51 .74 -8.6 StemlineTh STML ... ... ...dd 18.75 7.30 191 17.50 +12.2 Stericycle SRCL ... ... ...cc 88.00 56.64 755 60.48 -11.0 Stericyc pf SRCLP 5.25 11.2 ... 75.95 43.93 12 46.73 -11.8 SterlBcp n SBT .01p ... ... 14.98 12.00 90 13.17 +3.7 SterlCons STRL ... ... 30 18.90 8.61 231 12.23 -24.9 SMadden SHOO .20p ... 21 49.28 35.55 361 46.80 +.2 Stewrdshp SSFN .12 1.1 15 12.75 8.25 4 11.00 +7.3 StitchFix n SFIX ... ... ...cc 30.07 14.48 456 21.53 -16.6 StockYBc s SYBT .92f 2.6 19 44.50 31.90 231 35.45 -6.0 StoneCastle BANX 1.52 7.1 12 22.75 19.45 13 21.52 +6.9 StrataS rs SSKN ... ... ...dd 5.01 1.06 6 1.20 -2.4 Stratasys SSYS ... ... ...dd 30.88 18.00 618 21.28 +6.6 Strattec STRT .56 1.6 23 49.20 23.65 7 35.25 -19.1 StratusPrp STRS 1.00e ... 66 32.15 26.15 12 30.85 +3.9 Strayer STRA 1.00 .9 31 109.82 76.40 68 108.29 +20.9 StreamHlth STRM ... ... ...dd 2.82 .92 34 1.68 -.7 StrgbrBio n SBBP ... ... ... 9.25 3.50 204 8.35 +15.2 StudentTrn STB .44 5.9 18 7.54 5.58 383 7.49 +22.0 SummerInf SUMR ... ... ...dd 2.25 .90 10 1.10 -26.7 SumFWV SMMF .52f 2.0 22 28.16 20.93 10 26.21 -.4 SmtStB s SSBI .48 3.5 19 14.70 11.65 0 13.60 +7.9 SumTher n SMMT ... ... ...dd 16.86 8.80 12 13.90 +25.5 SunHydrl SNHY .36 .7 47 70.83 34.17 77 54.59 -15.6 SundEng n SNDE ... ... ... 9.59 3.61 5 4.56 -23.3 SunesisP rs SNSS ... ... ...dd 7.69 1.82 226 2.82 -23.6 SunOpta STKL ... ... ...dd 10.20 6.27 181 7.40 -4.5 SunPower SPWR ... ... ...dd 11.70 6.46 2071 8.35 -.9 Sunrun n RUN ... ... 8 10.16 4.21 1089 8.75 +48.3 Sunworks n SUNW ... ... ... 2.14 .90 57 .94 -10.5 SuperMicro SMCI ... ... 13 27.90 16.10 482 18.30 -12.5 SuperCom SPCB ... ... ...dd 4.95 2.01 60 2.59 -33.8 SupercdT rs SCON ... ... ...dd 2.47 .88 36 .00 -8.6 SupUnifm s SGC .38 1.4 24 28.85 17.36 21 26.76 +.2 Supernus SUPN ... ... 44 50.05 29.95 617 46.35 +16.3 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 20 2.73 +12.7 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 260 17.15 +41.7 Surmodic SRDX ... ... ...cc 40.30 22.35 62 38.50 +37.5 SussxB SBBX .24 .8 24 32.85 19.75 219 30.00 +11.7 SykesEnt SYKE ... ... 38 34.49 25.77 129 29.57 -6.0 Symantec SYMC .30 1.1 14 34.20 24.93 3005 27.92 -.5 Synacor SYNC ... ... ...dd 3.95 1.35 34 1.55 -32.6 Synalloy SYNL .13m .8 ...dd 17.00 10.30 12 16.80 +25.4 Synaptics SYNA ... ... ...dd 64.54 33.73 281 47.85 +19.8 Synchron SNCR ... ... 27 24.92 6.51 609 11.76 +31.5 SyndaxP n SNDX ... ... ...dd 15.43 7.41 289 11.49 +31.2 SyneosH h SYNH ... ... ...dd 61.10 31.10 473 38.70 -11.2 SynrgyPh SGYP ... ... ...dd 4.84 1.68 2327 1.79 -19.7 Synlogic rs SYBX ... ... ...dd 23.00 8.76 60 11.93 +23.0 Synopsys SNPS ... ... 51 94.80 70.55 887 86.20 +1.1 Syntel SYNT 15.00e ... 13 27.72 15.82 445 25.92 +12.7 Synthes rs SES ... ... ... 10.24 2.00 37 3.26 +14.8 Sypris SYPR .08 4.9 ...dd 1.90 1.02 8 1.62 +17.4 SyrosPhar n SYRS ... ... ... 24.38 6.30 143 13.52 +39.0T -:T-MobileUS TMUS ... ... 25 68.88 54.60 2081 63.02 -.8 TAT Tch h TATT .34e 3.8 21 12.50 8.20 1 9.05 -13.8 TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 63 17.75 -11.4 TCP Cap TCPC 1.44 10.0 11 17.35 13.72 196 14.34 -6.2 TD Ameritr AMTD .84 1.4 37 63.01 36.12 2355 60.57 +18.5 TDH Hld n PETZ ... ... ... 31.75 3.86 23 4.26 -24.5 TESSCO TESS .80 4.1 57 24.85 12.15 13 19.45 -3.5 TFS Fncl TFSL .68 4.5 50 17.27 14.32 115 15.05 +.7 TG Thera TGTX ... ... ...dd 17.35 7.25 1152 14.05 +71.3 THL Credit TCRD 1.08 13.7 9q 10.25 7.72 180 7.88 -12.9 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 1.30 433 1.71 -31.9 TPI Co n TPIC ... ... ... 26.00 15.26 519 22.08 +7.9 TSR Inc TSRI ... ... 31 11.10 3.80 5.55 +6.7 TTEC Hl TTEC .54f 1.7 31 43.75 28.95 41 32.10 -20.2 TTM Tch TTMI ... ... 22 19.54 12.76 554 15.59 -.5sTabula n TRHC ... ... ...cc 41.83 11.59 413 41.38 +47.5 TactSys n TCMD ... ... ...cc 37.88 16.90 233 35.67 +23.1 Taitron h TAIT .10 7.2 ...dd 2.13 1.13 3 1.40 -16.9 TakeTwo TTWO ... ... 63 129.25 57.55 2052 102.21 -6.9 Talend n TLND ... ... ...dd 52.10 28.77 215 50.09 +33.6 TandmD rs TNDM ... ... ...dd 12.20 2.14 1934 7.65 +224.2 TandyLthr TLF ... ... 12 9.05 6.79 5 7.60 -1.9 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/Wednesday, April 18, 2018

PAGE 71

Tantech n TANH ... ... ... 4.54 1.23 755 2.97 +15.1 Tapimmu n TPIV ... ... ... 4.70 2.60 19 3.38 -13.8tTarena TEDU .28e 2.6 4 21.70 10.64 117 10.72 -28.5 TaylrDv TAYD ... ... 23 15.14 9.70 12 10.70 -20.3 TechData h TECD ... ... 21 111.10 76.89 411 81.96 -16.3 TechComm TCCO ... ... ...dd 15.40 2.30 11 5.00 -56.3 TechTarg TTGT ... ... ... 20.49 8.75 148 20.07 +44.2 Tecnoglass TGLS .56 6.3 59 11.00 5.50 14 8.85 +20.4 Tecogen TGEN ... ... ... 4.17 2.05 12 3.00 +11.1 Telenav TNAV ... ... ...dd 9.25 4.50 31 5.30 -3.6 Teligent TLGT ... ... ...dd 9.54 2.43 378 3.02 -16.8 Tellurian rs TELL ... ... ...dd 13.74 6.45 1203 9.27 -4.8 TenaxTh rs TENX ... ... ... 15.80 4.41 44 6.21 -36.6 TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 335 11.10 -7.2 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 19 30.18 -2.2 Tesaro TSRO ... ... ...dd 168.92 50.67 1346 54.91 -33.7 Tesla Inc TSLA ... ... ...dd 389.61 244.59 6922 287.69 -7.6 TetraTc TTEK .40 .8 22 53.40 39.95 266 52.20 +8.4 Tetraphase TTPH ... ... ...dd 8.75 2.05 1209 3.05 -51.6 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 6 25.41 -.5 TxCapBsh TCBI ... ... 22 102.90 69.65 564 90.05 +1.3 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 3990 105.39 +.9sTexRdhse TXRH 1.00f 1.6 34 62.69 43.87 1014 62.68 +19.0 The9Ltd NCTY ... ... ... 1.68 .45 150 .49 -23.4 TherapMD TXMD ... ... ...dd 8.30 3.50 1716 5.72 -5.3 TherpxBio n TRPX ... ... ... 7.83 4.26 47 5.00 -6.4 TheravBio TBPH ... ... ...dd 43.44 22.09 367 24.20 -13.2 TheStreet TST .10 5.3 3 2.03 .70 198 1.87 +29.0 1347PrpIns PIH ... ... 42 8.50 6.55 3 6.76 -6.8 1347PrIn pf PIHPP ... ... ... 25.10 24.15 5 25.00 +2.5 TiGenix n TIG ... ... ... 48.00 15.46 0 43.32 +89.2 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 5.15 741 5.65 -41.1 TillCap n TIL ... ... ... 5.45 3.30 14 4.05 -8.2 TmbrlndBc TSBK .52f 1.6 17 32.10 21.08 18 31.77 +19.7 Tintri n TNTR ... ... ... 7.75 1.60 449 1.64 -67.8 Tiptree TIPT .12 1.9 19 7.50 5.35 25 6.40 +7.6 TitanMach TITN ... ... ...cc 25.09 11.68 79 21.64 +2.2 TitanPh rs TTNP ... ... ... 3.15 .94 55 .98 -26.4 TivityHlth TVTY ... ... 27 48.50 28.00 616 40.50 +10.8 Tivo Cp TIVO .72 4.8 ...dd 20.18 12.75 794 15.15 -2.9 Tocagen n TOCA ... ... ... 17.95 8.60 87 10.22 -.3 TonixPh rs TNXP ... ... ...dd 5.00 2.75 29 3.18 -7.8 TopImage TISA ... ... ...dd 1.75 .95 33 1.09 -4.4 Torchlght TRCH ... ... ...dd 1.96 .95 91 1.24 -7.5 TowerSemi TSEM ... ... 15 36.69 20.60 444 29.10 -14.6 TownSprts CLUB ... ... ...dd 8.85 3.15 94 8.25 +48.6 TowneBank TOWN .56 2.0 ... 35.30 27.85 85 28.70 -6.7 TraconPh n TCON ... ... ...dd 3.95 2.00 225 2.90 -13.4 TractSupp TSCO 1.08 1.8 18 82.68 49.87 2979 58.65 -21.5 TradDsk A n TTD ... ... ... 67.30 35.04 693 54.21 +18.5 TrnWEnt TWMC ... ... 3 3.10 .95 91 1.20 -34.2 TransAct TACT .36 2.7 30 15.80 8.15 7 13.10 -1.1sTranscat TRNS ... ... 27 17.08 11.60 5 16.70 +17.2 TransGlb TGA .20 14.3 ...dd 1.85 1.07 131 1.40 -2.7 TravelCtrs TA ... ... ...dd 6.35 2.95 125 3.55 -13.4 TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 7 24.58 -2.6 TravelC 29 TANNL 2.00 8.1 ... 25.84 17.09 3 24.72 -1.9 Travelct 30 TANNZ 2.00 8.2 ... 25.80 17.00 4 24.35 -2.6 Travelzoo TZOO ... ... 26 11.25 5.75 32 7.30 +13.2 TrmntMtg n TRMT ... ... ... 17.94 12.55 1 12.84 -12.6 Trevena TRVN ... ... ...dd 3.64 1.34 1074 1.67 +4.4 TriCoBsh TCBK .68 1.8 21 43.80 33.04 72 37.09 -2.0 TrilliumTh TRIL ... ... ... 13.30 4.15 406 7.41 +2.1 TriMas h TRS ... ... 20 28.85 19.75 190 27.50 +2.8 Trimble TRMB ... ... 54 45.70 30.53 1690 37.10 -8.7 TrinityBio TRIB .88 17.7 6 6.54 4.22 23 4.97 -2.5 TripAdvis TRIP ... ... 89 50.95 29.50 1483 41.98 +21.8 TriStCap TSC ... ... 18 26.30 20.30 76 23.70 +3.0sTriStCap pf TSCAP 1.69 6.4 ... 26.05 25.75 12 26.30 +1.5 TriumphBc TBK ... ... 21 44.05 20.50 313 39.05 +24.0 Trivago n TRVG ... ... ... 24.27 6.17 615 6.64 -2.9 Tronc TRNC ... ... 26 24.74 10.80 231 19.62 +11.5 Trova gne h TROV ... ... ...dd 1.63 .24 2554 .34 +11.4 TrueCar TRUE ... ... ...dd 21.75 8.88 893 9.75 -12.9 TruettHrst THST ... ... ...dd 2.40 1.62 11 1.76 -15.0 Trupanion TRUP ... ... ...dd 37.13 14.27 409 28.10 -4.0 TrstNY TRST .26 3.0 18 9.70 7.25 235 8.65 -6.0 Trustmk TRMK .92 3.0 18 35.09 28.16 270 30.89 -3.0 T2 Biosys TTOO ... ... ...dd 7.54 2.50 145 6.83 +65.8 Tucows grs TCX ... ... 46 71.75 49.70 95 59.60 -14.9 TuesMrn TUES ... ... ...dd 4.10 1.60 206 3.95 +43.6 Tuniu TOUR ... ... ...dd 9.88 5.81 197 6.31 -17.7 TurtleBc rs HEAR ... ... ... 5.75 1.64 2403 4.20 +131.8 21stCFoxA FOXA .36 1.0 17 39.13 24.81 7502 37.54 +8.7 21stCFoxB FOX .36 1.0 16 38.56 24.30 2863 37.09 +8.7 21Vianet VNET ... ... 20 9.59 4.17 121 6.53 -18.2 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 24 22.35 -15.9 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 6 17.52 -3.4 2U TWOU ... ... ...dd 91.00 39.58 573 86.93 +34.8 TymeTch n TYME ... ... ...dd 9.50 2.01 47 2.12 -66.8U -:US AutoPts PRTS ... ... 3 4.13 1.72 510 2.05 -18.7 US Concrte USCR ... ... 84 86.35 58.10 327 59.65 -28.7 US Gld rs USAU .21e ... ... 5.66 1.05 212 1.32 -19.0sUFP Tch UFPT ... ... 26 32.55 25.05 20 31.95 +14.9 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 183 73.49 +2.2 USEcology ECOL .72 1.3 42 59.70 44.50 72 56.20 +10.2 USGlobInv GROW .03 1.0 ... 7.49 1.25 52 3.08 -21.0 USA Tc pf USATP ... ... ... 28.26 20.75 21.15 -15.9 USA Tech h USAT ... ... ... 10.10 4.25 366 9.15 -6.2 USA Trk USAK ... ... ...dd 27.94 5.73 61 26.90 +48.4 UTStarcm UTSI ... ... 29 6.51 1.92 19 5.00 -11.2 Ubiquiti UBNT .17 .2 23 82.30 45.71 297 73.70 +3.8 UltaBeauty ULTA ... ... 32 314.86 187.96 1261 233.59 +4.4 UltimSoft ULTI ... ... ...cc 257.93 181.59 614 249.01 +14.1 UltraClean UCTT ... ... 9 34.59 14.93 515 19.32 -16.3 UltPetro n UPL ... ... ... 12.39 3.04 2595 3.16 -65.1 Ultragenyx RARE ... ... ...dd 71.99 41.67 900 54.68 +17.9 Ultralife ULBI ... ... 27 10.95 5.28 34 9.85 +50.4 Umpqua UMPQ .80f 3.7 21 23.18 16.65 1284 21.74 +4.5sUniQure QURE ... ... ... 29.76 4.72 340 29.80 +52.1 UnicoA UNAM ... ... ...dd 11.30 7.25 1 7.45 -12.9 UnionBkVA UBSH .84 2.3 20 39.80 29.50 250 36.19 +.1 UnionBkVT UNB 1.20f 2.4 27 55.00 39.55 2 50.80 -4.1 UnBnOH UBCP .52f 4.2 18 14.00 11.33 1 12.50 -5.7 UtdBOH UBOH .48 2.2 12 23.50 20.35 0 21.70 -2.3 UBSI UBSI 1.36 4.0 22 42.40 31.70 361 34.35 -1.2 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 2 25.55 +24.3 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 453 31.62 +12.4 UCmntyFn UCFC .24f 2.4 14 10.23 7.81 47 10.00 +9.5 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 111 16.57 -6.1 UtdFire UFCS 1.12 2.3 85 49.74 38.95 80 49.14 +7.8 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 61 18.98 +10.0 UtdNtrlF UNFI ... ... 15 52.69 29.53 258 45.42 -7.8 USecBcCA UBFO .36 3.2 24 11.65 7.15 9 11.20 +1.8 US Engy rs USEG ... ... ...dd 1.96 .60 49 1.14 -24.0 USLime USLM .54 .7 22 101.40 70.56 17 75.05 -2.7 UtdTherap UTHR ... ... 8 152.55 106.30 327 114.09 -22.9 UtdGrdian UG 1.42e 7.8 27 21.33 13.75 1 18.25 -1.4 UnitGrp UNIT 2.40 14.4 64 27.78 13.81 1563 16.66 -6.4 UnityBcp UNTY .24 1.1 18 24.25 15.35 7 22.60 +14.4 UnivDisp OLED .24f .2 57 209.00 80.98 759 98.20 -43.1 UnvElc UEIC ... ... 33 72.50 41.95 89 49.70 +5.2 UnivFor s UFPI .62e 1.8 19 39.58 25.93 258 33.78 -10.2 UnvLogist ULH .28 1.3 16 25.65 11.80 10 21.85 -8.0 UnvStainls USAP ... ... ...dd 31.20 16.21 35 29.94 +39.8 UnivstPa UVSP .80 2.9 17 32.35 26.50 92 27.80 -.9 UnumTh n UMRX ... ... ... 12.00 10.15 41 11.95 +7.6 UplandSoft UPLD ... ... ...dd 31.70 15.00 102 28.84 +33.1 UrbanOne UONE ... ... ...dd 3.50 1.25 0 1.80 -2.7 UrbanOnD UONEK ... ... ... 3.50 1.35 7 2.05 +17.1sUrbanOut URBN ... ... 24 39.79 16.19 1923 39.36 +12.3 UrogenP n URGN ... ... ... 66.38 13.01 134 60.56 +62.8sUtahMed UTMD 1.08 1.0 ... 101.45 61.00 22 103.80 +27.5V -:VBI Vac n VBIV ... ... ... 5.17 3.04 209 3.27 -23.4 VEON VEON .28e 11.9 ... 4.47 2.20 15959 2.35 -38.8 VOXX Intl VOXX ... ... 5 9.00 4.64 81 5.05 -9.8 VSE Corp s VSEC .28 .5 19 59.90 39.30 46 52.13 +7.6 Valerits hn VLRX ... ... ... 7.30 1.19 4057 2.10 -26.3 ValueLine VALU .72a 3.6 19 22.58 13.26 1 20.17 +4.2 VanE GenD GNRX ... ... ...q 64.65 53.31 120 57.56 -3.0 VanE VecBi BBH ... ... ...q 136.83 113.36 18 118.81 -4.6 VandaPhm VNDA ... ... ...dd 20.40 11.90 388 15.25 +.3 VangIntHi VYMI 2.17e 3.2 ... 72.32 59.35 59 67.02 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.60 34 66.00 -.5 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 43 78.02 -2.8 V exUSRE VNQI 2.41e 3.9 ...q 65.20 54.30 201 61.45 +1.6 VanShTTr VGSH .79a 1.3 ...q 60.93 59.87 94 59.90 -.6 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 1828 78.32 -1.2 VanTotBd n VTC 2.43 2.9 ... 88.99 81.20 3 82.51 -2.9 VangR3K VTHR 2.09e 1.7 ...q 131.16 107.27 3 124.57 +1.4 VanR2KGr VTWG .86e .6 ...q 146.37 114.62 9 143.42 +5.9 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 5 109.27 -.3 VangR2K VTWO 1.44e 1.1 ...q 128.82 107.29 33 126.07 +3.1 VanR1KGr VONG 1.63e 1.1 ...q 149.80 115.56 31 143.69 +4.1 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 86 62.66 -2.0 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 48 106.85 -1.6 VangR1K VONE 2.13e 1.7 ...q 131.36 107.00 15 124.17 +1.4 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 405 51.49 -1.8 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 175 91.15 -4.8 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 36 74.57 -4.4 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 869 84.51 -3.3 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 625 48.94 +.2 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1179 54.71 +.6 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 738 57.41 +1.1 VantEng n VEAC ... ... ... 9.95 9.62 9.77 +.5 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.28 9.97 10.28 +.9 VarexImag VREX ... ... ... 43.76 27.80 128 37.89 -5.7sVaronis VRNS ... ... ...dd 66.35 30.50 339 67.35 +38.7 VascoDta VDSI ... ... 58 15.00 11.05 209 13.95 +.4 VascuBio VBLT ... ... ... 9.05 2.01 235 2.15 -69.7 Vaxart rs VXRT ... ... ... 11.88 4.74 66 5.25 -15.7 VeecoInst VECO ... ... ...dd 34.38 10.85 231 17.60 +18.5 VBradley VRA ... ... 20 12.83 6.99 186 11.00 -9.7 Veracyte VCYT ... ... ...dd 9.80 5.23 140 5.73 -12.3 Verastem VSTM ... ... ...dd 5.71 1.71 691 4.17 +35.8 Vericel VCEL ... ... ...dd 13.20 2.35 413 12.00 +120.2 VerintSys VRNT ... ... ...cc 44.55 37.05 236 42.45 +1.4 Verisign VRSN ... ... 34 127.24 87.55 1274 125.76 +9.9sVerisk VRSK ... ... 37 107.13 75.60 844 107.38 +11.9 Veritex VBTX ... ... 29 29.50 23.84 152 27.71 +.4 Veritone n VERI ... ... ... 74.92 7.76 110 17.15 -26.1 Vermillion VRML ... ... ...dd 2.10 .88 113 1.19 -38.3 VeronaPh n VRNA ... ... ... 25.55 10.44 2 17.20 +44.9 Versartis VSAR ... ... ...dd 22.10 1.50 233 1.60 -27.3 VertexEn VTNR ... ... ...dd 1.50 .65 104 1.04 +9.5 VertxPh VRTX ... ... ...cc 178.25 113.66 2394 164.99 +10.1 Veru Inc VERU ... ... ...dd 3.00 .90 60 1.83 +60.5 ViaSat VSAT ... ... ...dd 80.26 57.75 455 64.92 -13.3 ViacomA VIA .80 2.2 8 46.80 28.20 15 36.40 +4.3 ViacomB VIAB .80 2.5 7 45.00 22.13 1320 31.44 +2.0 Viavi VIAV ... ... 21 11.89 8.34 2042 10.24 +17.2 Vical rs VICL ... ... ...dd 3.70 1.32 167 1.55 -15.3 Vicor VICR ... ... ... 31.90 15.60 134 30.70 +46.9 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 50 49.59 +1.7 VictDisEnV CSF .38e .8 ...q 49.05 39.35 6 45.50 +.8 Vict500EV CFO .47e .9 ...q 52.03 41.90 51 49.55 +1.5 VicEM Hi n CEY ... ... ... 28.35 24.47 2 26.29 +.6 VictDevVol CIZ .01j ... ...q 39.92 30.35 10 35.41 +.9 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 39 45.94 -1.1 VictSCVol CSA .16e ... ...q 49.00 40.37 11 46.66 +1.3 VictIntlVol CIL .15e ... ...q 46.94 34.94 2 41.20 +1.4 VicEmMkt CEZ ... ... ... 31.99 26.88 0 29.75 +.3 VictLCHiDv CDL .44e ... ...q 47.44 40.92 8 44.73 -1.3 VictIntHiD CID .33e ... ...q 38.00 32.71 5 36.03 -.5 VictCap n VCTR ... ... ... 13.50 10.39 73 10.89 -6.1 ViewRay n VRAY ... ... ... 10.64 4.40 561 7.12 -23.1 VikingTh n VKTX ... ... ...dd 7.36 .88 619 4.83 +19.0 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 18 27.23 +18.8sViperEnPt VNOM 1.92f 6.6 33 29.07 14.76 1129 28.91 +23.9 VirTra n VTSI ... ... ... 7.36 4.75 8 5.68 -9.9 Virco VIRC .06 1.4 ... 6.05 3.70 3 4.30 -14.9sVirtuFin n VIRT .96 2.6 ...cc 36.84 13.10 756 36.75 +100.8 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 32 118.95 +3.4 VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 5 103.65 +2.7 Virtusa VRTU ... ... 61 52.88 25.72 203 48.43 +9.9 VistaGn n VTGN ... ... ... 2.65 .69 283 1.17 +5.1 Visteon s VC ... ... 23 140.64 91.20 419 116.03 -7.3 VitalThera VTL ... ... ...dd 7.30 2.25 157 5.80 -2.5 ViveveMd n VIVE ... ... ...dd 11.16 2.96 643 3.39 -31.8 Vivopwr n VVPR ... ... ... 4.73 1.72 2 2.00 -31.0 Vivus VVUS ... ... 2 1.38 .33 243 .41 -19.3 Vodafone VOD 1.77e 5.9 ... 32.75 25.79 2757 29.83 -6.5 VoyagerT n VYGR ... ... ...dd 31.91 8.10 256 19.18 +15.5 vTvThera n VTVT ... ... ...dd 8.40 .65 9261 1.19 -80.2 Vuzix VUZI ... ... ...dd 11.40 4.10 942 6.65 +6.4W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 8 9.65 +1.4sWD 40 WDFC 2.16 1.6 34 136.45 100.60 54 136.40 +15.6 WMIH WMIH ... ... ...dd 1.61 .60 511 1.42 +67.3 WSFS s WSFS .36 .7 20 53.00 42.45 95 49.25 +2.9 WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 7 4.82 -19.6 WVS Fn WVFC .32f 2.0 25 18.05 14.60 0 16.15 +4.3 WalgBoots WBA 1.60 2.4 14 87.79 61.74 6432 65.97 -9.2 WashFed WAFD .68f 2.1 15 37.70 29.80 759 32.30 -5.7 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.1 21 59.10 47.00 29 54.95 +3.2 WaterstnF WSBF .48a 2.8 17 20.40 16.60 33 17.45 +2.3 WaveLfSc n WVE ... ... ... 55.95 15.15 84 42.05 +19.8 WaysideT WSTG .68 5.1 6 21.75 12.60 3 13.38 -19.9 Web.com WEB ... ... 7 25.95 17.20 356 18.55 -14.9 WeiboCorp WB ... ... ... 142.12 49.77 1704 120.38 +16.4 WelleslyBc WEBK .20 .6 25 31.75 25.00 1 31.50 +6.1 Wendys Co WEN .34f 2.0 18 17.71 13.38 5285 17.32 +5.5 WernerEnt WERN .28 .8 29 43.95 24.20 1072 37.25 -3.6 Wesbanc WSBC 1.16f 2.7 18 44.78 35.49 116 42.89 +5.5 WestBcp WTBA .72 2.8 17 28.00 20.90 15 26.10 +3.8 WAmBcp WABC 1.60 2.8 25 64.26 49.38 114 57.45 -3.5 WestellT rs WSTL ... ... ...cc 4.60 2.48 41 3.23 -13.9 WDigital WDC 2.00 2.2 10 106.96 76.59 2149 91.37 +14.9 WstNwEnB WNEB .16 1.5 26 11.25 9.30 39 10.75 -1.4 Westmrld WLB .80 271.2 ...dd 13.99 .20 416 .29 -75.6 WstptFuel g WPRT ... ... ...dd 4.33 1.10 286 2.32 -38.3 WestwtrRs WWR ... ... ... 2.02 .51 261 .58 -46.3sWeycoGp WEYS .88 2.4 24 36.57 26.51 24 37.41 +25.9 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 14.5 ... 24.76 12.58 37 15.47 -29.3 Wheelr pfD WHLRD 2.19 13.7 ... 26.10 14.66 31 16.00 -20.4 Wheeler rs WHLR 1.36 34.9 ...dd 13.98 3.25 171 3.90 -60.9 WhiteHFin WHF 1.42 10.9 8 15.05 10.92 24 12.98 -3.3 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 0 25.55 -.2 Wilhelmina WHLM ... ... 29 8.73 5.58 2 7.24 +11.9 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 362 13.60 +7.1 WillmValV WVVI ... ... 21 8.86 7.70 15 7.91 -4.1 WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.75 -8.8 Willdan WLDN ... ... 23 36.87 19.25 43 30.53 +27.5 WillisLFn WLFC ... ... 14 35.33 22.13 7 34.78 +39.3 WillisTwW WLTW 2.40f 1.6 23 165.00 125.78 522 152.94 +1.5 Windstm rs WIN .60 37.7 ...dd 5.76 1.28 1187 1.59 -14.1sWingstop n WING .28a .5 71 51.73 27.79 818 51.22 +31.4 Winmark WINA .44a .3 23 144.10 121.00 1 132.60 +2.5 WinsFin WINS ... ... ... 390.88 19.80 1 160.00 -11.1sWintrust WTFC .76f .9 19 91.67 64.14 784 88.71 +7.7 Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 3 27.19 -2.8 WisdTrMdE GULF 1.10e 5.7 ...q 19.72 16.43 5 19.18 +8.9 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 5 35.17 -1.6 WT USQDv DGRW .59e 1.4 ...q 44.54 35.07 223 41.18 -.6 WTChixSte CXSE 1.54e 1.8 ...q 96.79 57.50 37 86.55 +.4 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 1025 9.26 -26.2 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 505 26.99 -1.0 WT NegAB AGND .78 1.8 ...q 45.12 42.75 2 43.81 +1.1 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 2 48.20 -.4 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 2 21.35 +4.1 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 177 24.15 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 5 31.97 -.7 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.58 8 44.60 -3.3 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.34 1 26.37 -2.1sWix.com WIX ... ... ... 87.65 50.90 474 88.25 +53.3 Woodward WWD .57f .8 27 89.30 65.22 325 74.70 -2.4 Workday WDAY ... ... ...dd 140.00 80.76 3174 132.57 +30.3 Workhrs rs WKHS ... ... ...dd 4.89 1.90 101 2.80 +9.4 WldAccept WRLD ... ... 14 121.17 50.83 134 104.73 +29.7 WrightMed WMGI ... ... ...dd 30.91 19.04 680 20.26 -8.7 WrightM rt WMGIZ ... ... ... 1.77 1.25 1.36 -9.9 Wynn WYNN 2.00 1.0 53 203.63 113.69 2066 190.65 +13.1X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 165 .87 -46.6 XOMA rs XOMA ... ... ...dd 37.25 5.86 54 22.64 -36.4 XTL Bio rs XTLB ... ... ... 4.14 1.62 1.72 -24.8 XBiotech n XBIT ... ... ... 18.06 2.77 24 4.83 +22.6 XcelBrnds XELB ... ... 12 5.00 2.00 6 2.85 -13.6 XcelEngy XEL 1.44 3.2 20 52.22 41.51 3171 45.61 -5.2sXcerra XCRA ... ... ... 12.56 9.05 1147 12.89 +31.7 Xencor XNCR ... ... ...dd 34.63 18.55 252 30.62 +39.7 XeneticB n XBIO ... ... ... 4.89 1.75 11 2.09 +8.9 XenithB rs XBKS ... ... 33 36.44 24.60 33.83 XenonPhm XENE ... ... ... 5.80 2.10 192 5.45 +92.9 Xilinx XLNX 1.40 2.0 37 78.02 55.48 3135 69.89 +3.7 Xperi XPER .80 3.4 ...dd 35.40 16.70 216 23.40 -4.1 XploreTch XPLR ... ... 85 4.20 1.54 33 3.41 +20.1 XpressSp rs XSPA ... ... 1 1.95 .56 21 .67 -51.2 Xunlei Ltd XNET ... ... ... 27.00 3.11 649 12.58 -18.3 YRC Wwde YRCW ... ... ...dd 17.61 7.36 510 8.86 -38.4 YY Inc YY ... ... 6 142.97 42.90 1543 95.33 -15.7 Yandex YNDX ... ... 97 44.49 23.00 12124 33.03 +.9 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 115 7.27 -2.8 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 162 1.76 -.6 YintechIn n YIN .36e 4.1 ... 19.69 8.51 65 8.86 -7.3 YogaWks n YOGA ... ... ... 5.85 1.98 62 2.12 -25.1 YorkWater YORW .67 2.0 33 39.86 27.45 24 33.20 -2.1 Youngevt n YGYI ... ... ... 7.00 3.79 1 3.97 -4.0 YulongE rs YECO ... ... ... 9.00 1.25 6 3.22 +19.3 ZK Intl n ZKIN ... ... ... 16.00 6.01 15 7.00 -28.6 Zafgen ZFGN ... ... ...dd 10.00 3.21 235 7.07 +52.9 Zagg ZAGG ... ... 24 23.70 6.55 272 12.55 -32.0 ZaiLab n ZLAB ... ... ... 35.74 19.80 16 21.59 +1.7 Zais Grp ZAIS 1.60 39.3 ...dd 4.09 1.72 2 4.07 +4.9 ZealndPh n ZEAL ... ... ... 20.37 12.45 3 15.61 +14.8 ZebraT ZBRA ... ... ...cc 148.71 87.27 316 144.28 +39.0 ZillowA s ZG ... ... ...cc 59.73 34.36 610 49.39 +21.2 ZillowC n Z ... ... ... 59.99 34.52 2700 49.65 +21.3 ZionO&G ZN ... ... ...dd 6.90 1.09 526 4.29 +98.6 ZionsBcp ZION .80f 1.5 20 57.29 38.43 2023 51.92 +2.1 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 3.33 802 4.43 +7.0 Zix Corp ZIXI ... ... 33 6.67 3.82 615 4.92 +12.3 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 Money FundsAB Government Money ... 1.48 AB Government Money ... 1.50 AB Government Money ... 1.48 AIM MMCshRes 20 1.19 AIMMMInv 20 1.34 AIM Premier Portfoli 16 1.84 AIM Premier Tax Exem 12 1.51 AIM Premier U.S. Gov 22 1.58 AIM Short Term Invts 43 1.59 AIM Short Term Invts 13 1.48 AIM Short Term Invts 15 1.78 AIM Short Term Invts 15 1.82 AIM Short Term Invts 25 1.60 AlBernExRK p ... 1.43 AllBrnExRsv I ... 1.36 AlliBernExRsvA ... 1.32 AlliBernExRsAd ... 1.32 AlliBernExRsvB ... 1.27 AlliBernExRsC ... 1.31 ABGovMMSel 33 1.59 AmC CapPr 51 1.17 AmC Prime 36 1.39 AmCentUSGv 34 1.18 AmCPrime t 36 1.14 American Century Pri 36 .64 BBH MM Inst 33 1.37 BBH MMkt 33 1.12 BLFMuniDlr 25 1.21 BMOGov I p 7 1.52 BMO Gov Y 7 1.26 BMO Institutional Pr 12 1.74 BMO Institutional Pr 12 1.49 BMOPrimeI p 12 1.74 BMO Prime Y 12 1.49 BNY Mellon Governmen 14 1.20 BNYMellon M 14 1.46 BNY Mellon National 16 1.16 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 18 .94 California Tax-Free 37 1.12 CapResFd p 32 .97 Cash Account Tr, Gov 31 1.40 Cash Account Tr, Gov 31 1.61 Cash Account Trust 31 .76 Cash Account Trust: 30 .41 Cash Acct Tr: Govt & 31 1.53 Cash Acct Tr: Tax Ex 30 1.13 Cash Acct Tr: Tax Ex 30 1.32 Cash Acct Tr: Tax Ex 30 1.36 CashMgtInst 31 1.48 CashResInst 31 1.52 CavanalCshAd 23 1.11 Cavanal Hill Governm 23 1.43 Cavanal Hill Governm 23 1.48 Cavanal Hill Governm 23 1.40 Cavanal Hill U.S. Tr 20 1.40 Cavanal Hill U.S. Tr 20 1.48 Cavanal Hill U.S. Tr 20 1.28 CavanalTrAdm 20 .98 CitiznSelTreA 50 1.46 CitiznSelTreB 50 1.26 CityNaRoGv p 18 .79 CityNRochGv 18 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 31 1.65 DWSMSerInst 31 1.65 DWS MMkt 25 1.43 DWS Variable NAV Mon 20 2.03 DavisGvtA 50 .01 Deutsche Money Marke 25 1.24 Deutsche Money Marke 25 .47 Deutsche Money Marke 25 1.43 DryBasic 29 1.54 DryInsPfGHm 11 1.61 DryInsPfGvP 11 1.35 DryTrsAgcyC 15 1.28 DryResInst 11 1.65 Dreyfus Cash Mgmt Ad 32 1.78 Dreyfus Cash Mgmt In 32 1.88 Dreyfus Cash Mgmt In 32 1.63 Dreyfus Government S 28 1.10 Dreyfus Government S 28 1.24 Dreyfus Government S 28 1.40 Dreyfus Government S 28 1.50 Dreyfus Govt Cash Mg 13 1.58 Dreyfus Govt Cash Mg 13 1.32 Dreyfus Govt Cash Mg 13 1.47 Dreyfus Govt Cash Mg 13 1.17 Dreyfus Institutiona 50 1.51 Dreyfus Institutiona 19 1.80 Dreyfus Institutiona 44 1.23 Dreyfus Institutiona 44 1.48 Dreyfus Institutiona 15 1.58 Dreyfus Instl Prefer 19 1.74 Dreyfus Liquid Asset 31 1.42 Dreyfus Liquid Asset 31 1.01 Dreyfus Municipal Ca 11 1.47 Dreyfus Municipal Ca 11 1.23 Dreyfus New York Mun 19 1.38 Dreyfus New York Mun 19 1.13 Dreyfus Prime Money 56 1.81 Dreyfus Tax Exempt C 9 1.40 Dreyfus Tax Exempt C 9 1.18 Dreyfus Treasury Cas 23 1.51 Dreyfus Treasury Cas 23 1.26 Dreyfus Treasury Cas 23 1.41 Dreyfus Treasury Cas 23 1.11 Dreyfus Treasury Sec 38 1.46 Dreyfus Treasury Sec 38 1.20 Dreyfus Treasury Sec 38 1.37 Dreyfus Treasury Sec 38 1.06 Dreyfus Treasury and 15 1.59 DryfLA 31 1.15 DryInTrAgcHm 15 1.53 DryTrPmCsh I 44 1.52 DryfGenTrPrA 29 .61 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 15 1.82 FIMMDomII 15 1.67 FIMMDomIII 15 1.57 FIMMGov I 24 1.53 FIMMGovII 24 1.38 FIMMGovIII 24 1.28FIMM Government Port 24 1.57 FIMMMMkt I 21 1.89 FIMMMMktII 21 1.74 FIMMMMktIII 21 1.64 FIMMTrOnlyII p 41 1.32 FIMMTrOnly3 41 1.22 FIMMTrOnly I 41 1.47 FIMM Treasury Only P 41 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 47 1.23 FedUSTrsIns 47 1.47 FedVaMuCsCS p 19 .72 Federated Government 32 .58 Federated Government 42 1.19 Federated Government 33 .85 Federated Government 33 .45 Federated Government 33 .45 Federated Government 33 .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 .25 Fidelity California 23 1.42 Fidelity California 23 1.17 Fidelity Domestic Po 15 1.77 Fidelity Flex Govern 11 1.72 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 21 1.93 Fidelity Insti Money 15 1.86 Fidelity Insti Money 15 1.32 Fidelity Insti Money 37 1.01 Fidelity Insti Money 41 .97 Fidelity Investments 16 1.88 Fidelity Investments 16 1.79 Fidelity Investments 16 1.43 Fidelity Investments 16 1.69 Fidelity Investments 16 1.84 FidCashRes 24 1.34 FidSpGov 25 1.29 FidSpMM 20 1.65 FidSpUSTr 41 1.23 FidMMPortS 21 1.84 Fidelity Massachuset 22 1.44 Fidelity Massachuset 22 1.19 Fidelity Money Marke 20 1.77 Fidelity New Jersey 54 1.44 Fidelity New Jersey 54 1.19 Fidelity New York AM 24 1.44 Fidelity New York AM 24 1.19 Fidelity SAI Municip 30 1.57 Fidelity Series Gove 24 1.72 Fidelity Tax-Exempt 42 1.35 Fidelity Treasury Mo 35 1.28 Fidelity Treasury On 41 1.42 FidTrPortsS 37 1.46 FidTrsyCR 35 .75 FidTryDly M 35 1.00 FstAmTrObD 30 1.10 FstAmGvObA p 21 .97 FstAmPrObY 15 1.53 FstAmTrObA p 30 .95 FstAmTrObY 30 1.25 First American Gover 21 1.59 First American Insti 15 1.85 First American Treas 30 1.57 First American U.S. 35 1.43 First American U.S. 35 1.02 First American U.S. 35 .87 First American U.S. 35 1.18 FsAmGvObII 21 1.42 FstAmTrObII 30 1.40 FsAmISTrII 35 1.33 FstAmPrObZ 15 1.85 FstAmPrObl 15 1.58 FsAmPrObII 15 1.68 FstAmTrObZ 30 1.53 FstAmTreResA 30 .76 Gabelli U.S. Treasur 53 1.57 Gabelli U.S. Treasur 53 1.57 GabelliUST 53 1.57 GartmrMMPr 40 1.15 GnCAMuB 7 .78 GnTrsAgcy A 32 1.00 GnTrsAgcy R 32 1.20 GnGvSec 34 .97 GeneralB p 29 .98 General Government S 34 1.23 GnGovB p 34 .74 General Money Market 29 1.41 General Municipal Mo 10 1.11 General Treasury Sec 29 .89 General Treasury Sec 29 1.04 General Treasury and 32 .75 GnMMkt 29 1.22 Goldman Sachs Fds, F 38 1.42 Goldman Sachs Fds, F 38 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 27 1.46 Goldman Sachs Financ 27 1.06 Goldman Sachs Financ 27 1.31 Goldman Sachs Financ 39 1.88 Goldman Sachs Financ 39 1.48 Goldman Sachs Financ 39 1.73 Goldman Sachs Financ 41 1.28 Goldman Sachs Financ 41 1.03Goldman Sachs Financ 41 1.43 Goldman Sachs Financ 38 1.02 Goldman Sachs Financ 38 1.27 Goldman Sachs Financ 32 1.56 Goldman Sachs Financ 41 1.50 Goldman Sachs Financ 27 1.53 Goldman Sachs Financ 37 1.94 Goldman Sachs Financ 39 1.95 Goldman Sachs Financ 39 1.83 Goldman Sachs Financ 37 1.82 Goldman Sachs Financ 27 1.41 Goldman Sachs Financ 41 1.38 Goldman Sachs Financ 32 1.44 Goldman Sachs Financ 38 1.37 Goldman Sachs Financ 41 .84 Goldman Sachs Financ 41 .73 Goldman Sachs Financ 41 1.18 Goldman Sachs Financ 38 .88 Goldman Sachs Financ 38 .72 Goldman Sachs Financ 38 1.17 Goldman Sachs Financ 27 .89 Goldman Sachs Financ 27 .76 Goldman Sachs Financ 27 1.21 Goldman Sachs Financ 37 1.62 Goldman Sachs Financ 32 .94 Goldman Sachs Financ 32 .79 Goldman Sachs Financ 32 1.24 Goldman Sachs Financ 39 1.32 Goldman Sachs Financ 39 1.17 Goldman Sachs Financ 39 1.62 Goldman Sachs Financ 37 1.17 Goldman Sachs Financ 37 1.32 Goldman Sachs Financ 32 .59 Goldman Sachs Financ 32 1.34 Goldman Sachs Financ 32 1.59 Goldman Sachs Financ 44 1.03 Goldman Sachs Financ 44 1.50 Goldman Sachs Financ 44 1.18 Goldman Sachs Financ 44 1.43 Goldman Sachs Financ 44 .73 Goldman Sachs Financ 44 1.38 Goldman Sachs Financ 44 1.28 Goldman Sachs Financ 44 1.53 Goldman Sachs Invest 33 1.37 Goldman Sachs Invest 33 1.22 Goldman Sachs Invest 33 1.07 Goldman Sachs Invest 14 .49 Goldman Sachs Invest 14 1.24 Goldman Sachs Invest 33 1.62 Goldman Sachs Invest 33 1.87 Goldman Sachs Invest 33 .87 Goldman Sachs Invest 33 1.62 GovTxMgSvc 42 1.24 GovObTR 32 1.05 GovTxMgIS 42 1.49 Government Fund Clas 43 1.45 Government Obligatio 21 1.61 Government Obligatio 21 1.58 GovResFd P 33 .71 HSBC U.S. Government 31 1.49 HSBC U.S. Government 31 1.60 HSBC U.S. Government 31 1.54 HSBC U.S. Government 31 1.56 HSBC U.S. Treasury M 33 1.40 HSBC U.S. Treasury M 33 1.15 HSBC U.S. Treasury M 33 1.51 HSBC U.S. Treasury M 33 1.47 HSBC U.S. Treasury M 33 1.49 HSBCUSGov A 31 1.09 HSBCUSGov D 31 1.24 Harbor Money Market 39 1.36 Harbor 39 1.36 HeritAdm 17 1.69 HeritInst 17 1.82 HewittMM p 42 .26 ING MM A 19 1.32 ING MM I 19 1.32 Invesco Government M 20 1.55 InvescoA5 20 1.19 InvescoC5 p 20 .44 Invesco Tax Exempt C 13 .74 Invesco Tax-Exempt C 13 .77 Investor Cash Tr, Tr 50 1.50 Investor Tax-Exempt 14 1.39 Investor Tax-Exempt 14 .99 Investor Tax-Exempt 14 1.24 Investor Tax-Exempt 14 1.46 Investor Tax-Exempt 14 1.34 Investor Tax-Exempt 14 .84 Investor Tax-Exempt 14 .69 Investor Tax-Exempt 14 1.14 InvCshTrTrs 50 1.58 Investors Cash Tr, T 50 1.12 Investors Cash Trust 50 1.55 Ivy Cash Management 16 .39 Ivy Cash Management 16 .38 Ivy Cash Management 16 1.35 Ivy Government Money 13 .98 Ivy Government Money 13 1.19 IvyMonyyC t 13 .08 IvyMnyA 13 1.02 IvyMM B 13 .01 JPMGvMMAg 30 1.48 JPMLqAsR 24 1.33 JPMGvPrem 30 1.29 JPMGvCap 30 1.56 JPMTrPlInv 21 1.24 JPMTrPlRs 21 1.05 JPMorg100 Agcy 44 1.42 JPM100 SecP 44 1.23 JPM100 TrInst 44 1.47 JPMorgan100 44 1.09 JPMLqAstP 24 1.58 JP